Rivaldi_Prediction/data/featuSGD/US7234841010_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
6813,2000-02-04,30.8125,31.6875,30.625,31.6875,202500.0,-0.027613412228796874,1.4285714285714286,-1.5555555555555556,49.707602339181285,48.65551022104505,0.16880185274868964,0.279866874203222,-0.8393035100071771,-0.346776651216544,7.701420930095421,1.0625,-0.10584464006257477,-0.22500000000000142,-1.3593906316887328,0.9093906316887299,-0.7921953158443671,0.34219531584436425,1.125,48.57142857142857,2.135890635383703,0.5671953158443653,2,0.21875,0.03125,0.03125,-1.8125,-4.75,4,-0.15212981744421905,-1.8888888888888888,31.6875,-3.6666666666666665,31.0,2.5,31.0,-0.15212981744421905
6814,2000-02-07,30.625,30.875,30.5625,30.8125,94800.0,-0.006085192697768749,1.0,0.21428571428571427,52.46913580246914,48.814916114805996,0.21203412467938776,0.37847838282737456,-0.6518035100071771,-0.159276651216544,7.85093886780992,0.3125,-0.044957415661123434,-0.34375,-1.396237654634433,0.7087376546344366,-0.8699938273172165,0.18249382731721653,1.3125,4.545454545454546,-45.03286578098778,0.5262438273172176,2,0.21875,0.21875,0.21875,-1.625,-2.0625,0,-0.136734693877551,1.4285714285714286,30.8125,-1.8888888888888888,31.6875,-3.6666666666666665,31.0,-0.136734693877551
6815,2000-02-08,30.9375,31.0,30.625,30.625,228700.0,0.010204081632652962,-1.4,-1.6666666666666667,49.34210526315789,48.7812178028322,-0.0027784196666722494,0.017659582981366384,-0.9643035100071771,-0.471776651216544,8.051910704335686,0.375,-0.034886336395338446,0.0,-1.0146946649893707,1.0146946649893707,-0.5073473324946853,0.5073473324946853,0.9125000000000014,27.27272727272727,-20.185906350098083,0.5073473324946861,2,-0.09375,-0.09375,-0.09375,-1.9375,-1.3125,1,-0.14343434343434347,1.0,30.625,1.4285714285714286,30.8125,-1.8888888888888888,31.6875,-0.14343434343434347
6816,2000-02-09,30.8125,31.625,30.125,30.8125,382300.0,-0.004040404040404066,-1.1818181818181819,0.0,52.44755244755244,48.75687177848618,0.12563553545806627,0.11405003656656731,-0.8393035100071771,-0.346776651216544,8.469981791947042,1.5,-0.1463121092557671,-0.10312499999999858,-1.108272115443409,0.9020221154434118,-0.6056985577217056,0.3994485577217084,0.9535000000000018,37.93103448275862,-10.846970309692736,0.5025735577217056,2,0.03125,0.125,0.03125,-1.8125,-2.0625,2,-0.12576064908722107,-1.4,30.9375,1.0,30.625,1.4285714285714286,30.8125,-0.12576064908722107
6817,2000-02-10,30.4375,31.1875,30.0,30.9375,802100.0,-0.012170385395537497,1.375,-100.0,47.51773049645389,49.60580843214806,0.351430945016471,0.40652176559197173,-0.46430351000717707,0.028223348783456004,8.852537388610807,1.1875,-0.13178879270190436,-0.4125000000000014,-1.3578835200594526,0.5328835200594497,-0.885191760029727,0.06019176002972415,1.2478600000000029,25.925925925925924,-19.87814985575912,0.4726917600297258,2,0.40625,0.5625,0.40625,-1.4375,-2.0625,3,-0.13963039014373713,-1.1818181818181819,30.8125,-1.4,30.9375,1.0,30.625,-0.13963039014373713
6818,2000-02-11,30.4375,30.5625,30.0625,30.4375,160800.0,0.0,3.0,-0.0,42.1875,49.095127795370935,0.48032607181144016,0.37660635330697545,-0.46430351000717707,0.028223348783456004,9.255766765078732,0.5,-0.14290098171488808,-0.3812500000000014,-1.3383048298652618,0.5758048298652589,-0.8597774149326298,0.09727741493262698,1.1875,26.923076923076923,-13.443572061131182,0.4785274149326297,2,0.53125,0.5625,0.40625,-1.4375,-2.625,4,-0.14784394250513344,1.375,30.4375,-1.1818181818181819,30.8125,-1.4,30.9375,-0.14784394250513344
6819,2000-02-14,30.375,30.5,30.3125,30.5,342600.0,-0.002053388090349051,2.0,-100.0,50.46728971962617,49.27932400760453,0.519023196849961,0.42132872335907834,-0.40180351000717707,0.090723348783456,9.6807871581005,0.1875,-0.25271744993875345,-0.4187499999999993,-1.3955364874706575,0.5580364874706589,-0.9071432437353266,0.06964324373532804,1.1750000000000007,23.076923076923077,-18.583354089089628,0.4883932437353282,2,0.59375,0.625,0.46875,-1.375,-3.6875,0,-0.14197530864197527,3.0,30.4375,1.375,30.4375,-1.1818181818181819,30.8125,-0.14197530864197527
6820,2000-02-15,30.3125,30.5,30.0,30.375,104900.0,-0.002057613168724326,2.2,0.5,45.45454545454546,49.190940169220696,0.5294197384574062,0.5255407348624708,-0.33930351000717707,0.153223348783456,9.969963058606753,0.5,-0.07865698517780828,-0.4906250000000014,-1.4436974208965907,0.46244742089658786,-0.9671612104482961,-0.014088789551706782,1.1655000000000015,19.230769230769234,-22.175904190011572,0.4765362104482942,2,0.65625,0.6875,0.53125,-1.3125,-3.25,1,-0.057731958762886615,2.0,30.375,3.0,30.4375,1.375,30.4375,-0.057731958762886615
6821,2000-02-16,30.0,30.25,29.4375,30.1875,251100.0,-0.010309278350515427,4.2,3.0,35.8695652173913,47.27366963781973,0.7656707832571854,0.7951260963320479,-0.026803510007177067,0.465723348783456,10.011221980792595,0.875,-0.06231497705023159,-0.75,-1.7590055030886376,0.25900550308863757,-1.2545027515443188,-0.24549724845568122,1.40888,32.142857142857146,-5.481054066632645,0.5045027515443196,2,0.5625,0.875,0.84375,-1.0,-3.3125,2,-0.012499999999999956,2.2,30.3125,2.0,30.375,3.0,30.4375,-0.012499999999999956
6822,2000-02-17,29.625,30.0625,29.375,30.0,236700.0,-0.012499999999999956,1.75,2.0,46.478873239436616,46.91492196007032,0.9133907826321632,1.1710999402010884,0.34819648999282293,0.840723348783456,10.026658606082082,0.6875,-0.09503865056913341,-1.0874999999999986,-2.2050925724049577,0.03009257240496055,-1.6462962862024781,-0.528703713797519,1.6655972000000006,21.052631578947366,-19.84297258018022,0.5587962862024798,2,0.875,1.21875,1.21875,-0.625,-2.8125,3,-0.029535864978902926,4.2,30.0,2.2,30.3125,2.0,30.375,-0.029535864978902926
6823,2000-02-18,28.875,29.5625,28.25,29.5,284400.0,-0.025316455696202556,2.5,1.6666666666666667,26.470588235294116,44.026194452606426,1.5194391718988314,1.8588886364703576,1.098196489992823,1.590723348783456,10.382536160151863,1.375,-0.12150066301348517,-1.7375000000000007,-3.1203127323074433,-0.3546872676925581,-2.428906366153722,-1.0460936338462794,2.262349424,27.77777777777778,-12.211309750913536,0.6914063661537208,2,1.0625,1.40625,1.96875,0.125,-2.0,4,-0.017316017316017285,1.75,29.625,4.2,30.0,2.2,30.3125,-0.017316017316017285
6824,2000-02-22,28.9375,29.375,28.8125,29.125,262700.0,0.0021645021645022577,-1.5714285714285714,0.3,25.37313432835822,41.36297545985091,1.3325232048366509,1.6651765545549324,1.035696489992823,1.528223348783456,10.757645779454108,0.5625,-0.2963405498632028,-1.5375000000000014,-3.013960026728224,-0.06103997327177879,-2.275730013364111,-0.7992699866358919,1.9111144815999985,30.555555555555557,-6.759828004397399,0.7382300133641111,2,1.0,1.34375,1.90625,0.0625,-1.4375,1,-0.0388768898488121,2.5,28.875,1.75,29.625,4.2,30.0,-0.0388768898488121
6825,2000-02-23,28.25,28.8125,27.875,28.8125,185800.0,-0.023758099352051865,2.3333333333333335,3.0,21.794871794871796,37.95712205399751,1.786589770129595,2.3085997519736203,1.723196489992823,2.215723348783456,11.460174191804002,1.0625,-0.39536268044195566,-2.1218749999999993,-3.902839312269883,-0.3409106877301191,-3.0123571561349394,-1.2313928438650592,2.3387530334399997,15.789473684210526,-18.028447602321073,0.8904821561349404,2,1.28125,1.84375,2.59375,0.75,-0.3125,2,-0.05530973451327437,-1.5714285714285714,28.9375,2.5,28.875,1.75,29.625,-0.05530973451327437
6826,2000-02-24,27.375,28.25,26.8125,28.25,135700.0,-0.030973451327433676,2.2857142857142856,1.5555555555555556,7.407407407407419,33.5004194885479,2.3721597065973405,3.065093058111316,2.598196489992823,3.090723348783456,12.481110858047591,1.4375,-0.5505514379627563,-2.8218749999999986,-5.031034684848031,-0.6127153151519629,-3.9264548424240147,-1.7172951575759825,2.888102669427198,17.307692307692307,-9.188361886170494,1.1045798424240174,2,1.3125,2.1875,3.46875,1.625,0.8125,3,-0.011415525114155223,2.3333333333333335,28.25,-1.5714285714285714,28.9375,2.5,28.875,-0.011415525114155223
6827,2000-02-25,26.25,27.0625,26.25,27.0,252100.0,-0.04109589041095896,-1.1666666666666667,0.8571428571428571,7.058823529411768,29.597233214038095,3.1745321097531303,3.9703254522584217,3.723196489992823,4.215723348783456,13.684500974847891,1.125,-0.7374838486470168,-3.6781250000000014,-6.4032743802609815,-0.9529756197390213,-5.0406996901304915,-2.3155503098695114,3.5300182957073893,0.0,-22.724493734813272,1.3625746901304898,2,2.125,3.03125,4.59375,2.75,1.9375,4,0.016666666666666607,2.2857142857142856,27.375,2.3333333333333335,28.25,-1.5714285714285714,28.9375,0.016666666666666607
6828,2000-02-28,27.6875,27.875,26.375,26.5,243900.0,0.05476190476190479,-1.0869565217391304,-1.5833333333333333,27.61904761904762,27.058539647307146,1.4593924139134273,2.482918813869098,2.285696489992823,2.778223348783456,14.585569271523871,1.625,-0.9375460245781184,-2.1281250000000007,-5.0315811415301965,0.7753311415301987,-3.5798530707651004,-0.676396929234901,1.5277153683942082,46.0,20.109483969564135,1.4517280707650992,2,0.6875,1.59375,3.15625,1.3125,0.9375,0,-0.03160270880361171,-1.1666666666666667,26.25,2.2857142857142856,27.375,2.3333333333333335,28.25,-0.03160270880361171
6829,2000-02-29,27.5,27.875,27.3125,27.5,224500.0,-0.006772009029345383,-2.0,0.0,23.30097087378641,24.597031360556144,1.3367607626095719,2.5345560551648347,2.473196489992823,2.965723348783456,15.535332418612297,0.5625,-1.079357691391703,-2.1468750000000014,-5.180479281083883,0.886729281083884,-3.6636771405419424,-0.6300728594580605,1.2407809094511357,48.78048780487805,22.112028600506733,1.5168021405419423,2,0.75,1.78125,3.34375,1.5,1.8125,1,-0.022727272727272707,-1.0869565217391304,27.6875,-1.1666666666666667,26.25,2.2857142857142856,27.375,-0.022727272727272707
6830,2000-03-01,27.375,27.9375,27.25,27.625,679300.0,-0.004545454545454519,-1.75,-100.0,23.30097087378641,23.200520877933375,1.1189232008736525,2.502352518026939,2.598196489992823,3.090723348783456,16.412418375049214,0.6875,-1.1918483876758117,-2.0906249999999993,-5.215618421045697,1.0343684210456985,-3.6531217105228464,-0.5281282894771522,0.9672559639389533,56.25,29.725347476761247,1.5624967105228482,3,0.78125,1.90625,3.46875,1.625,1.6875,2,0.004566210045662045,-2.0,27.5,-1.0869565217391304,27.6875,-1.1666666666666667,26.25,0.004566210045662045
6831,2000-03-02,27.4375,27.625,27.375,27.5,317200.0,0.0022831050228311334,-1.6666666666666667,0.25,25.51020408163265,20.87066874928849,0.7316472134136092,2.2759643641041123,2.535696489992823,3.028223348783456,17.02883613389652,0.25,-1.3996592034052497,-1.8500000000000014,-5.012641717232427,1.3126417172324274,-3.431320858616214,-0.2686791413837888,0.5699950097087196,70.37037037037037,41.961890112875885,1.5813208586162137,3,0.46875,1.65625,3.40625,1.5625,1.5,3,0.018223234624145768,-1.75,27.375,-2.0,27.5,-1.0869565217391304,27.6875,0.018223234624145768
6832,2000-03-03,27.375,27.75,27.25,27.4375,356400.0,-0.002277904328018221,-2.2,1.0,25.252525252525245,20.735328417869727,0.49329585203487625,2.1068358439933803,2.598196489992823,3.090723348783456,17.105236238485244,0.5,-1.588341610804548,-1.6968749999999986,-4.756930415304886,1.363180415304889,-3.2269027076524424,-0.1668472923475548,-1.125,64.0,33.941138931470846,1.5300277076524433,3,0.4375,1.71875,3.46875,1.625,2.125,4,0.029680365296803624,-1.6666666666666667,27.4375,-1.75,27.375,-2.0,27.5,0.029680365296803624
6833,2000-03-06,26.125,27.25,25.875,27.25,303400.0,-0.045662100456621,1.4444444444444444,18.0,21.186440677966104,20.270140234492825,1.4663922653549655,3.1491107718929854,3.848196489992823,4.340723348783456,18.16013073359803,1.5,-1.7412507140138622,-2.7124999999999986,-5.925446671793566,0.500446671793572,-4.318973335896782,-1.106026664103215,1.625,12.121212121212121,-18.0433486046656,1.606473335896785,3,1.21875,2.78125,4.71875,2.875,3.25,0,0.07894736842105265,-2.2,27.375,-1.6666666666666667,27.4375,-1.75,27.375,0.07894736842105265
6834,2000-03-07,26.4375,26.75,26.0,26.0625,339900.0,0.011961722488038173,-2.0,-0.3333333333333333,24.59016393442623,20.580728249998874,0.8515201627600959,2.6422795733794473,3.535696489992823,4.028223348783456,19.347196182598854,0.75,-1.9638653230024374,-2.1906250000000007,-5.458409085423526,1.0771590854235242,-3.8245170427117614,-0.55673295728824,1.3125,27.27272727272727,-4.098293472317046,1.6338920427117625,3,0.625,2.46875,4.40625,2.5625,3.75,1,0.08274231678486998,1.4444444444444444,26.125,-2.2,27.375,-1.6666666666666667,27.4375,0.08274231678486998
6835,2000-03-08,26.5,27.1875,26.375,26.5625,328000.0,0.0023640661938533203,-4.2,-0.16666666666666666,26.271186440677965,22.676703698140045,0.5751615645727419,2.3508151563066093,3.473196489992823,3.965723348783456,20.25172413296156,0.8125,-2.0440996345488784,-1.90625,-5.115893159375542,1.303393159375542,-3.511071579687769,-0.3014284203122308,1.2124999999999986,33.33333333333333,1.9748505109534982,1.6048215796877703,3,0.40625,2.40625,4.34375,2.5,4.4375,2,0.10613207547169812,-2.0,26.4375,1.4444444444444444,26.125,-2.2,27.375,0.10613207547169812
6836,2000-03-09,26.9375,27.0,26.25,26.5,176000.0,0.01650943396226423,1.6666666666666667,-7.0,31.932773109243698,25.440475873676924,0.07719354520951072,1.6950300922663075,3.035696489992823,3.528223348783456,20.64744043402922,0.75,-2.1297747560803373,-1.2749999999999986,-4.33750671320422,1.7875067132042233,-2.8062533566021095,0.25625335660211235,0.7382499999999972,56.666666666666664,23.012959237772606,1.5312533566021111,3,-0.03125,1.96875,3.90625,2.0625,3.3125,3,0.0788863109048723,-4.2,26.5,-2.0,26.4375,1.4444444444444444,26.125,0.0788863109048723
6837,2000-03-10,26.1875,27.1875,26.0,27.1875,936500.0,-0.02784222737819031,1.375,-2.2857142857142856,31.932773109243698,25.91977870592094,0.9134551491356149,2.2243489518869737,3.785696489992823,4.278223348783456,21.297510691309924,1.1875,-2.1527149216824952,-1.8125,-4.814144286229215,1.1891442862292152,-3.3133221431146076,-0.3116778568853924,1.4522349999999982,22.727272727272727,-11.187637003302775,1.500822143114607,3,0.71875,2.71875,4.65625,2.8125,4.1875,4,0.1050119331742243,1.6666666666666667,26.9375,-4.2,26.5,-2.0,26.4375,0.1050119331742243
6838,2000-03-13,25.9375,26.25,25.6875,26.0625,136700.0,-0.009546539379474916,1.25,0.125,30.32786885245902,26.700545147995673,0.9935998018514844,2.23449849765764,4.035696489992823,4.528223348783456,22.063685982673835,0.5625,-2.0250162067465602,-1.8374999999999986,-4.742916900966346,1.067916900966349,-3.2902084504831706,-0.3847915495168266,1.6669402999999967,16.666666666666664,-16.94311798915473,1.4527084504831738,3,0.875,2.75,4.90625,3.0625,3.9375,0,0.13734939759036147,1.375,26.1875,1.6666666666666667,26.9375,-4.2,26.5,0.13734939759036147
6839,2000-03-14,26.0625,26.375,25.6875,25.9375,187600.0,0.004819277108433662,-1.2,-1.0,34.51327433628319,27.946356643828647,0.718840384621938,1.8654963776130202,3.910696489992823,4.403223348783456,22.802198427713826,0.6875,-1.7885070353964139,-1.4968749999999993,-4.224497772093297,1.2307477720932987,-2.8606863860466483,-0.1330636139533503,1.4652626879999957,25.0,-10.415156231860607,1.363811386046649,3,0.65625,2.59375,4.78125,2.9375,4.5,1,0.12709832134292576,1.25,25.9375,1.375,26.1875,1.6666666666666667,26.9375,0.12709832134292576
6840,2000-03-15,28.5625,28.6875,26.0,26.0,696500.0,0.09592326139088736,-1.0975609756097562,20.5,56.834532374100725,31.426837565213983,-1.7824410223101879,-0.8140691767567283,1.410696489992823,1.903223348783456,23.04938649267177,2.6875,-1.6926800510585664,1.0906249999999993,-1.363719630606976,3.5449696306069747,-0.1365473153034884,2.317797315303487,-2.875,95.83333333333334,55.72650917402576,1.227172315303488,3,-1.375,0.09375,2.28125,0.4375,2.5,2,0.05689277899343548,-1.2,26.0625,1.25,25.9375,1.375,26.1875,0.05689277899343548
6841,2000-03-16,29.625,29.9375,28.1875,28.4375,583700.0,0.03719912472647713,-1.0740740740740742,0.4634146341463415,69.56521739130434,36.35047002507832,-2.796046450710765,-2.0091119190610556,0.3392565867793067,0.840723348783456,24.423101230236117,1.75,-1.5203451119215323,2.171875,-0.20567729894325026,4.54942729894325,0.9830988505283749,3.360651149471625,-3.9375,92.64705882352942,45.506178701627064,1.188776149471626,3,-1.8125,-0.96875,1.21875,-0.625,3.1875,3,0.044303797468354444,-1.0975609756097562,28.5625,-1.2,26.0625,1.25,25.9375,0.044303797468354444
6842,2000-03-17,28.75,29.625,28.625,29.625,258600.0,-0.029535864978902926,1.2857142857142858,-0.7368421052631579,56.5891472868217,40.28410409272895,-1.9059189947318522,-1.2680388314987674,1.1687714747868014,1.715723348783456,25.95142722458954,1.0,-1.3508907391662603,1.3406249999999993,-0.8967206283118472,3.5779706283118458,0.22195218584407428,2.4592978141559243,-2.8924999999999983,72.05882352941177,23.75025665472924,1.1186728141559232,3,-0.9375,-0.3125,2.140625,0.25,4.875,4,0.05217391304347818,-1.0740740740740742,29.625,-1.0975609756097562,28.5625,-1.2,26.0625,0.05217391304347818
6843,2000-03-20,28.375,28.875,28.1875,28.875,536000.0,-0.013043478260869601,1.75,0.5714285714285714,55.30303030303031,43.69664480035162,-1.3166523669689312,-0.9828072425462508,1.486946415348548,2.090723348783456,26.437300590043915,0.6875,-1.2152334633687865,0.9906250000000014,-1.1881734828678354,3.1694234828678383,-0.09877424143391522,2.080024241433918,-2.3542999999999985,63.23529411764706,14.367348430014033,1.0893992414339178,3,-0.5625,-0.25,2.546875,0.625,6.625,0,0.07048458149779746,1.2857142857142858,28.75,-1.0740740740740742,29.625,-1.0975609756097562,28.5625,0.07048458149779746
6844,2000-03-21,27.8125,28.5,27.6875,28.25,375900.0,-0.01982378854625555,-1.3636363636363635,0.875,52.5179856115108,46.61295581933305,-0.60189260494829,-0.5364130047525464,1.9567052661762965,2.653223348783456,26.78435184161933,0.8125,-1.0793272343857332,0.484375,-1.5807150802322134,2.5494650802322134,-0.5481700401161085,1.5169200401161085,-1.6351279999999981,46.03174603174603,-1.8238324482648736,1.0325450401161074,3,0.0,0.28125,3.171875,1.1875,5.6875,1,0.07415730337078652,1.75,28.375,1.2857142857142858,28.75,-1.0740740740740742,29.625,0.07415730337078652
6845,2000-03-22,26.6875,27.75,26.5625,27.75,481700.0,-0.04044943820224722,1.2352941176470589,2.4285714285714284,46.15384615384615,48.1930750465111,0.6174307224987565,0.4906840837485049,2.988083487601042,3.778223348783456,26.509093531294802,1.25,-0.7924148286440271,-0.5625,-2.5987665785567415,1.4737665785567415,-1.5806332892783708,0.45563328927837077,-0.35972287999999963,3.7037037037037033,-39.59768331251488,1.0181332892783705,3,1.125,1.40625,4.296875,2.3125,8.375,2,0.14519906323185006,-1.3636363636363635,27.8125,1.75,28.375,1.2857142857142858,28.75,0.14519906323185006
6846,2000-03-23,27.0625,28.0,26.5,26.5,1041700.0,0.014051522248243575,-4.333333333333333,-0.5294117647058824,48.447204968944106,50.02801191981114,0.2928197775936212,0.09599361856326993,2.531963313868502,3.403223348783456,25.334392342135054,1.5,-0.526780678171427,-0.171875,-2.2088986769674825,1.8651486769674825,-1.1903868384837395,0.8466368384837395,-0.5903339647999992,18.0,-21.746134082469467,1.0185118384837413,3,0.75,0.90625,3.921875,1.9375,8.0625,3,0.14780600461893756,1.2352941176470589,26.6875,-1.3636363636363635,27.8125,1.75,28.375,0.14780600461893756
6847,2000-03-24,26.6875,27.25,26.6875,27.0,634500.0,-0.01385681293302543,-2.6,-0.5555555555555556,53.06122448979591,52.553940323959694,0.8338966253533862,0.5327657465099769,2.8036941245688567,3.778223348783456,23.7315263930336,0.5625,-0.283494414172349,-0.5687500000000014,-2.5703529760379595,1.4328529760379567,-1.5695514880189805,0.43205148801897764,-0.1875,7.894736842105263,-33.88566702558797,1.00080148801898,3,1.125,1.1875,4.03125,2.3125,7.375,4,0.2295081967213115,-4.333333333333333,27.0625,1.2352941176470589,26.6875,-1.3636363636363635,27.8125,0.2295081967213115
6848,2000-03-27,26.8125,27.3125,26.75,26.875,835000.0,0.004683840749414525,-5.0,0.2,52.08333333333332,54.50616910140971,0.9454972530659056,0.3571638190442705,2.596911829971539,3.653223348783456,23.072851065139456,0.625,-0.10921486298779115,-0.3999999999999986,-2.4001644669218187,1.6001644669218216,-1.4000822334609104,0.6000822334609133,-0.3125,15.625,-26.834267573498238,1.0000822334609103,3,1.15625,1.0,3.859375,2.1875,6.875,0,0.254079254079254,-2.6,26.6875,-4.333333333333333,27.0625,1.2352941176470589,26.6875,0.254079254079254
6849,2000-03-28,26.875,26.875,26.625,26.6875,295500.0,0.002331002331002363,1.6666666666666667,-3.0,52.08333333333333,53.97825809688,1.1291086132383725,0.25870346433406866,2.4577142272888146,3.590723348783456,22.41807097724114,0.25,0.13545459351793454,-0.3062499999999986,-2.3070310974716364,1.6945310974716392,-1.3066405487358175,0.6941405487358203,3.0625,25.0,-17.84472674020109,1.0003905487358185,3,1.34375,0.9375,3.234375,2.125,7.6875,1,0.30232558139534893,-5.0,26.8125,-2.6,26.6875,-4.333333333333333,27.0625,0.30232558139534893
6850,2000-03-29,27.5,27.5625,26.75,26.75,530200.0,0.023255813953488413,-1.1666666666666667,4.0,53.06122448979592,52.144481107823516,0.37721099801557045,-0.3757147848827458,1.7858762816164884,2.965723348783456,21.528742736505368,0.8125,0.4536979788610651,0.3125,-1.6916076239615627,2.3166076239615627,-0.6895538119807796,1.3145538119807796,2.37125,66.66666666666666,24.514038728356468,1.0020538119807814,3,0.5625,0.3125,2.609375,1.5,7.5,2,0.21818181818181825,1.6666666666666667,26.875,-5.0,26.8125,-2.6,26.6875,0.21818181818181825
6851,2000-03-30,27.9375,28.0,27.375,27.375,335300.0,0.015909090909090873,-1.2222222222222223,0.75,59.859154929577464,52.50781529035193,-0.36300821111029435,-0.8156544394412748,1.2754333761616863,2.528223348783456,20.73352437099163,0.625,0.74690684451744,0.7250000000000014,-1.3045514153054185,2.7545514153054214,-0.28977570765270855,1.7397757076527114,1.868825000000001,95.45454545454545,48.74439693339959,1.0147757076527095,3,-0.25,-0.125,1.875,1.0625,8.5625,3,0.25503355704697994,-1.1666666666666667,27.5,1.6666666666666667,26.875,-5.0,26.8125,0.25503355704697994
6852,2000-03-31,28.1875,28.1875,27.5625,27.8125,368600.0,0.008948545861297452,2.3333333333333335,0.6666666666666666,62.67605633802817,53.32704040535169,-0.783593065796854,-1.0557940697924941,0.9760551386083165,2.278223348783456,19.954967815572882,0.625,0.6583362514502156,0.9343749999999993,-1.1408845747595997,3.0096345747595983,-0.1032547873798002,1.9720047873797988,1.5551984999999995,100.0,47.44519069054944,1.0376297873797988,3,-0.6875,-0.375,0.9375,0.8125,8.5,4,0.24611973392461195,-1.2222222222222223,27.9375,-1.1666666666666667,27.5,1.6666666666666667,26.875,0.24611973392461195
6853,2000-04-03,28.1875,28.5625,27.875,28.375,204600.0,0.0,1.4444444444444444,-0.5,62.14285714285714,54.39647057550128,-0.9085284266904665,-0.9416321262390781,0.9095398682136775,2.278223348783456,18.219382262775667,0.6875,0.33861845578264393,0.8312500000000007,-1.212715766012579,2.8752157660125803,-0.19073288300628732,1.8532328830062887,1.4928445299999993,80.64516129032258,23.58845278532644,1.0219828830062891,4,-0.65625,-0.375,0.640625,0.8125,9.0,0,0.20842572062084264,2.3333333333333335,28.1875,-1.2222222222222223,27.9375,-1.1666666666666667,27.5,0.20842572062084264
6854,2000-04-04,28.625,29.0,27.875,28.375,259600.0,0.015521064301552201,1.25,-1.3333333333333333,50.46728971962617,54.87574208281017,-1.3618700886046682,-1.2720669023056175,0.38304367436456843,1.840723348783456,16.52081647469288,1.125,0.22034612231607298,1.1593750000000007,-0.9115209890270286,3.23027098902703,0.12392700548648605,2.1948229945135154,0.9942376393999979,83.33333333333334,29.893527056795477,1.0354479945135142,4,-0.875,-0.8125,0.203125,0.375,9.125,1,0.17685589519650646,1.4444444444444444,28.1875,2.3333333333333335,28.1875,-1.2222222222222223,27.9375,0.17685589519650646
6855,2000-04-05,29.3125,30.0,28.625,28.625,380600.0,0.024017467248908186,-3.0,2.75,47.52475247524752,54.77324736128833,-1.8303348835246993,-1.831984741276088,-0.34297147663444605,1.153223348783456,15.633616396036631,1.375,0.1507010623947842,1.7062500000000007,-0.46794827934219185,3.8804482793421933,0.6191508603289044,2.793349139671097,-2.6875,73.80952380952381,24.282849357079314,1.087099139671097,4,-1.0,-1.46875,-0.546875,-0.3125,7.625,2,0.17910447761194037,1.25,28.625,1.4444444444444444,28.1875,2.3333333333333335,28.1875,0.17910447761194037
6856,2000-04-06,29.0625,29.5,28.875,29.5,182300.0,-0.008528784648187626,1.8571428571428572,-0.6363636363636364,52.74725274725275,54.73836161211686,-1.415673209698543,-1.491070360086038,-0.15331957907334015,1.403223348783456,14.603297763644143,0.625,0.1423985933279397,1.3500000000000014,-0.8931914529831495,3.5931914529831523,0.22840427350842418,2.4715957264915787,-2.370000000000001,61.53846153846154,14.2480204830455,1.1215957264915761,4,-0.75,-1.21875,-0.34375,-0.0625,8.6875,3,0.20430107526881724,-3.0,29.3125,1.25,28.625,1.4444444444444444,28.1875,0.20430107526881724
6857,2000-04-07,28.9375,29.25,28.875,29.0,178900.0,-0.004301075268817178,-3.0,0.14285714285714285,55.17241379310345,55.08159277431355,-1.048173121009345,-1.211603343804839,-0.1155428803996621,1.528223348783456,13.32682972413245,0.375,0.2971467000508916,1.0874999999999986,-1.0985051283225467,3.273505128322544,-0.005502564161272261,2.1805025641612694,-2.1788500000000006,50.0,4.531229788980028,1.0930025641612722,4,-0.625,-1.09375,-0.4375,0.0625,8.4375,4,0.2613390928725703,1.8571428571428572,29.0625,-3.0,29.3125,1.25,28.625,0.2613390928725703
6858,2000-04-10,29.5,29.625,28.625,28.75,161100.0,0.01943844492440605,1.0,-12.0,65.51724137931035,56.57424922386655,-1.329133245661506,-1.5742372772525925,-0.7061267462503196,0.965723348783456,11.848188540024157,1.0,0.4250788174781661,1.4718750000000007,-0.6371886953521511,3.5809386953521525,0.4173431523239266,2.526406847676075,-2.6765229999999995,76.47058823529412,29.789435834490817,1.0545318476760757,4,-1.125,-1.65625,-1.046875,-0.5,6.6875,0,0.24364406779661008,-3.0,28.9375,1.8571428571428572,29.0625,-3.0,29.3125,0.24364406779661008
6859,2000-04-11,29.375,30.0,29.375,29.625,263800.0,-0.004237288135593209,-4.0,-0.3333333333333333,80.28169014084507,59.59874540731646,-0.9076654162849422,-1.2525687862432235,-0.6414652025290764,1.090723348783456,10.582229022955625,0.625,0.5393730869233764,1.1812499999999986,-0.7938832400092224,3.1563832400092195,0.1936833799953881,2.168816620004609,-2.4879925400000005,54.54545454545454,2.3276480659372325,0.9875666200046103,4,-0.6875,-1.53125,-1.25,-0.375,7.3125,1,0.26595744680851063,1.0,29.5,-3.0,28.9375,1.8571428571428572,29.0625,0.26595744680851063
6860,2000-04-12,30.1875,30.75,29.625,29.625,335800.0,0.027659574468085202,-3.0,-2.25,82.05128205128206,62.064537309728074,-1.4514929735123019,-2.0417683500300363,-1.5101361262168602,0.278223348783456,12.247105806919315,1.375,0.694161059538505,1.9125000000000014,-0.2511956688426089,4.076195668842612,0.8306521655786945,2.9943478344213084,-3.2382326892,73.52941176470588,16.281720996236736,1.0818478344213054,4,-1.03125,-1.96875,-2.203125,-1.1875,6.5,2,0.25051759834368537,-4.0,29.375,1.0,29.5,-3.0,28.9375,0.25051759834368537
6861,2000-04-13,30.9375,31.1875,30.0,30.375,264300.0,0.024844720496894457,1.2352941176470589,1.0,90.47619047619048,65.15344110285723,-1.934638641143838,-2.8336818380539057,-2.308750107142842,-0.471776651216544,13.068142298138213,1.1875,0.8850500914062245,2.5968750000000007,0.1943424135514391,4.999407586448562,1.3956087067757181,3.7981412932242833,-3.836203381632,90.2439024390244,25.6482397698973,1.2012662932242817,4,-1.40625,-2.5,-3.03125,-1.9375,6.3125,3,0.19393939393939386,-3.0,30.1875,-4.0,29.375,1.0,29.5,0.19393939393939386
6862,2000-04-14,30.25,31.625,30.0625,30.8125,799200.0,-0.022222222222222254,-2.3333333333333335,-1.0,79.56989247311827,67.08977836177512,-1.0323706440285996,-2.137641722678623,-1.701018783866374,0.215723348783456,14.020808292556064,1.5625,1.0223885342208234,1.8343750000000014,-0.7113499381121606,4.3800999381121635,0.5615125309439186,3.1072374690560842,-2.903531178734081,54.166666666666664,-15.936757684264357,1.2728624690560812,4,-0.5,-1.59375,-2.34375,-1.25,6.375,4,0.24793388429752072,1.2352941176470589,30.9375,-3.0,30.1875,-4.0,29.375,0.24793388429752072
6863,2000-04-17,30.375,30.5,29.5,30.125,468400.0,0.004132231404958775,3.0,-0.4444444444444444,79.7872340425532,70.34754995321146,-0.9101543731371642,-2.2188877612699898,-1.8777714260206437,0.090723348783456,15.189048414753833,1.0,1.071970492176682,1.859375,-0.8325583079053764,4.551308307905376,0.51340834604731,3.20534165395269,-2.6862486844353555,44.44444444444444,-30.06863453101097,1.3459666539526889,4,-0.25,-1.71875,-2.46875,-1.375,6.875,0,0.2304526748971194,-2.3333333333333335,30.25,1.2352941176470589,30.9375,-3.0,30.1875,0.2304526748971194
6864,2000-04-18,29.875,30.8125,29.875,30.125,473400.0,-0.016460905349794275,-6.5,-1.0,70.65217391304348,72.9172634462999,-0.23936710958473384,-1.6405602247588078,-1.4303565290244364,0.590723348783456,16.962357037209202,0.9375,1.0707016381706396,1.2562500000000014,-1.4799293858551756,3.9924293858551785,-0.11183969292758889,2.6243396929275917,-1.8713487896805283,17.647058823529413,-55.46846199401326,1.3680896929275888,4,0.25,-1.21875,-2.125,-0.875,6.125,1,0.21129707112970708,3.0,30.375,-2.3333333333333335,30.25,1.2352941176470589,30.9375,0.21129707112970708
6865,2000-04-19,30.5625,30.75,29.6875,30.0,1156700.0,0.023012552301255207,1.2666666666666666,-2.25,71.875,75.04256869660514,-0.8168034456266859,-2.132188499576486,-2.1736113632157945,-0.096776651216544,18.056973147110977,1.0625,1.1045279373284949,1.75,-0.9590248779724355,4.4590248779724355,0.395487561013784,3.104512438986216,-2.2691408865060865,50.0,-19.45163437397632,1.354512438986217,4,-0.4375,-1.75,-2.875,-1.5625,5.625,2,0.20040899795501033,-6.5,29.875,3.0,30.375,-2.3333333333333335,30.25,0.20040899795501033
6866,2000-04-20,31.0625,31.625,30.5625,30.5625,298100.0,0.01635991820040905,-3.25,0.8888888888888888,73.0,77.02341160848255,-1.1211718026345565,-2.44237537354498,-2.7206759574861934,-0.596776651216544,19.633266027094056,1.0625,1.2599576595267798,2.0500000000000007,-0.7052581309962491,4.8052581309962505,0.6723709345018776,3.427629065498124,-2.502609615585598,73.52941176470588,7.613866835374068,1.3776290654981243,4,-0.9375,-2.0,-3.140625,-2.0625,5.0625,3,0.1810865191146882,1.2666666666666666,30.5625,-6.5,29.875,3.0,30.375,0.1810865191146882
6867,2000-04-24,32.8125,33.125,30.875,30.875,473100.0,0.05633802816901401,-1.3225806451612903,3.875,78.90625,78.51107923300363,-2.5297257461539395,-3.910469882488268,-4.486286548427692,-2.346776651216544,21.556670781200616,2.25,1.4467365764388163,3.4937499999999986,0.47737473540807684,6.510125264591924,1.9855623677040342,5.001937632295963,-4.007400846338751,91.37931034482759,26.19811417674471,1.5081876322959626,4,-1.5625,-3.0,-4.578125,-3.8125,2.9375,0,0.13523809523809516,-3.25,31.0625,1.2666666666666666,30.5625,-6.5,29.875,0.13523809523809516
6868,2000-04-25,33.625,33.6875,32.375,32.875,298600.0,0.024761904761904763,2.0,0.3870967741935484,79.85074626865672,78.46319658053825,-3.0123398657381237,-4.412665589005222,-5.305277674950215,-3.159276651216544,23.728895352790197,1.3125,1.6542797471018247,3.9656249999999993,0.6202444949327344,7.311005505067268,2.292934747466365,5.6383152525336335,-4.387910761704877,98.4375,34.083793012405195,1.672690252533634,4,-2.03125,-3.53125,-5.5,-4.625,2.0625,1,0.08921933085501865,-1.3225806451612903,32.8125,-3.25,31.0625,1.2666666666666666,30.5625,0.08921933085501865
6869,2000-04-26,35.0,35.0,33.375,33.5,250400.0,0.040892193308550207,1.1666666666666667,2.0,81.37931034482759,78.38853305759886,-3.9174889551561165,-5.425941631844289,-6.668910144238836,-4.534276651216544,26.07332519746743,1.625,1.9167839203201957,4.934374999999999,1.0783145359212085,8.790435464078787,3.0063447679606057,6.862405232039393,-5.228861470300291,100.0,35.32046910887148,1.9280302320393938,4,-2.75,-4.25,-7.03125,-6.0,0.0,2,0.06428571428571428,2.0,33.625,-1.3225806451612903,32.8125,-3.25,31.0625,0.06428571428571428
6870,2000-04-27,33.5,34.5,33.125,34.5,748700.0,-0.042857142857142816,1.75,-0.6666666666666666,71.51515151515152,76.28175095081676,-2.121271213521439,-3.64001460104533,-5.17272350065436,-3.034276651216544,29.005017346419816,1.875,2.058040433018114,3.1343749999999986,-0.8137414313205227,7.082491431320523,1.1603167843397344,5.108433215660259,-2.9968208644582504,66.19718309859155,1.0740484628113478,1.974058215660262,4,-1.25,-2.75,-5.546875,-4.5,0.375,3,0.07462686567164178,1.1666666666666667,35.0,2.0,33.625,-1.3225806451612903,32.8125,0.07462686567164178
6871,2000-04-28,35.0625,35.25,33.625,33.625,1058700.0,0.04664179104477606,-1.2608695652173914,-1.4375,76.06382978723404,75.89218843016295,-3.3940234383636643,-4.892183323212343,-6.710884743360673,-4.596776651216544,31.780218108294434,1.75,2.209091136298202,4.340624999999999,0.04453685434200594,8.636713145657993,2.192580927171001,6.488669072828994,-3.929765943434095,95.71428571428572,27.493510377218556,2.1480440728289962,4,-2.6875,-4.1875,-7.109375,-6.0625,-0.25,4,0.03208556149732611,1.75,33.5,1.1666666666666667,35.0,2.0,33.625,0.03208556149732611
6872,2000-05-01,35.125,35.5,34.8125,35.0,714500.0,0.0017825311942958333,-1.75,0.08695652173913043,75.0,75.36027353654592,-3.0086767821813254,-4.646524241263609,-6.735728697743198,-4.659276651216544,34.56394453955418,0.6875,2.298582223564452,4.056249999999999,-0.49117914646344474,8.603679146463442,1.782535426768277,6.32996457323172,-3.3335033924846407,88.0,19.96260334057999,2.273714573231722,5,-2.53125,-4.0625,-7.234375,-6.125,-0.5625,0,0.028469750889679624,-1.2608695652173914,35.0625,1.75,33.5,1.1666666666666667,35.0,0.028469750889679624
6873,2000-05-02,34.0625,35.75,33.9375,35.1875,848100.0,-0.030249110320284656,-1.6363636363636365,-9.0,69.23076923076923,75.2023396829599,-1.5288744058347774,-3.2899964405415645,-5.6229641680436835,-3.596776651216544,36.78631241451166,1.8125,2.2526242277745965,2.6999999999999993,-1.8227131470530296,7.222713147053028,0.4386434264734831,4.9613565735265155,-1.6034727818374037,35.714285714285715,-32.62401697724841,2.2613565735265144,5,-1.34375,-2.875,-6.21875,-5.0625,0.4375,1,0.04954128440366978,-1.75,35.125,-1.2608695652173914,35.0625,1.75,33.5,0.04954128440366978
6874,2000-05-03,33.6875,34.125,33.1875,33.875,286100.0,-0.011009174311926606,1.7272727272727273,0.16666666666666666,64.89361702127658,74.42663046310174,-0.6215625697056169,-2.652263205869694,-5.203035695460436,-3.221776651216544,38.464232667824604,0.9375,2.314244879715133,2.0718749999999986,-2.3717179260121597,6.515467926012153,-0.14992146300608056,4.293671463006078,-0.5702782254699201,21.428571428571427,-44.3424234043964,2.221796463006078,5,-0.53125,-2.5,-5.796875,-4.6875,1.0625,2,0.05936920222634501,-1.6363636363636365,34.0625,-1.75,35.125,-1.2608695652173914,35.0625,0.05936920222634501
6875,2000-05-04,34.5625,34.75,33.5,33.8125,413000.0,0.025974025974025983,1.2222222222222223,-4.0,65.26315789473684,73.56698134029472,-0.9716748939348321,-3.28205232190237,-5.999849747896132,-4.096776651216544,39.576249976627764,1.25,2.405322311231675,2.6843749999999993,-1.8063821378390799,7.175132137839078,0.4389964310804615,4.929753568919541,1.1875,53.65853658536586,-8.644325317497128,2.2453785689195405,5,-1.25,-3.3125,-6.546875,-5.5625,0.4375,3,0.012658227848101333,1.7272727272727273,33.6875,-1.6363636363636365,34.0625,-1.75,35.125,0.012658227848101333
6876,2000-05-05,35.0,35.0,34.0625,34.4375,502000.0,0.012658227848101333,2.3333333333333335,0.75,70.43010752688171,72.62518773217046,-0.8849669110641472,-3.4276601917003013,-6.324259806279272,-4.534276651216544,40.789199750239945,0.9375,2.6438907083840846,2.825000000000003,-1.6670617116255926,7.317061711625598,0.5789691441872051,5.0710308558128006,0.7049999999999983,70.73170731707317,7.093998641897514,2.2460308558127973,5,-0.9375,-3.4375,-7.0625,-6.0,0.6875,4,-0.03214285714285714,1.2222222222222223,34.5625,1.7272727272727273,33.6875,-1.6363636363636365,34.0625,-0.03214285714285714
6877,2000-05-08,36.5,36.5,34.875,34.875,1187700.0,0.04285714285714293,1.0,2.888888888888889,73.5576923076923,71.92595951428554,-2.0192307420370312,-4.566156392507736,-7.655140402759486,-6.034276651216544,42.28726833392076,1.625,2.888471617109925,3.9468749999999986,-0.669185884791851,8.562935884791848,1.6388445576040738,6.254905442395923,-3.0,100.0,32.53267442791983,2.308030442395924,5,-1.6875,-4.46875,-8.75,-7.5,-1.375,0,-0.046232876712328785,2.3333333333333335,35.0,1.2222222222222223,34.5625,1.7272727272727273,33.6875,-0.046232876712328785
6878,2000-05-09,36.6875,36.875,35.5625,36.875,733600.0,0.005136986301369939,13.0,-0.11538461538461539,76.84729064039409,71.42240176934848,-1.929542536171681,-4.413879823974028,-7.714197368695594,-6.221776651216544,43.631889076213035,1.3125,3.121722190749857,3.7749999999999986,-0.9578985777606164,8.507898577760617,1.4085507111196875,6.141449288880306,-3.1274999999999977,94.91525423728814,20.272480536004778,2.366449288880309,5,-1.6875,-4.3125,-9.03125,-7.6875,-0.75,1,-0.05792163543441231,1.0,36.5,2.3333333333333335,35.0,1.2222222222222223,34.5625,-0.05792163543441231
6879,2000-05-10,37.1875,37.1875,36.5625,36.75,292800.0,0.013628620102214661,1.8571428571428572,-2.3333333333333335,76.5,71.97627382322054,-2.331830721324472,-4.53087757513088,-8.071251463620968,-6.721776651216544,44.81803684986615,0.625,3.1557597029281688,3.8843749999999986,-0.9084161533336967,8.677166153333697,1.487979423333151,6.280770576666846,-3.4949000000000012,100.0,21.321366346497797,2.396395576666849,5,-2.0,-4.65625,-9.515625,-8.1875,-1.15625,2,-0.07226890756302518,13.0,36.6875,1.0,36.5,2.3333333333333335,35.0,-0.07226890756302518
6880,2000-05-11,37.75,38.0,37.0625,37.0625,304600.0,0.015126050420168013,-1.7272727272727273,1.5714285714285714,76.61691542288557,72.03772778273736,-2.4899098123442087,-4.7408293492579645,-8.477292284360622,-7.284276651216544,45.67072461217446,0.9375,3.1364847721618005,4.068750000000001,-0.8798177087841452,9.017317708784145,1.5944661456079317,6.543033854392071,-3.8477060000000023,93.65079365079364,13.729239837151695,2.4742838543920715,5,-2.15625,-4.4375,-9.96875,-8.75,-2.0625,3,-0.07947019867549665,1.8571428571428572,37.1875,13.0,36.6875,1.0,36.5,-0.07947019867549665
6881,2000-05-12,36.9375,37.75,36.5,37.75,259800.0,-0.021523178807947074,2.076923076923077,-1.1818181818181819,67.74193548387098,71.23127616983415,-1.5460551161034815,-3.642531353674997,-7.5165634468128815,-6.471776651216544,46.084992898302914,1.25,2.9583843063989264,2.956249999999997,-2.0193648786911496,7.931864878691147,0.4684425606544238,5.4440574393455705,-2.7073895199999995,66.0,-11.95700993467399,2.487807439345575,5,-1.34375,-3.625,-8.859375,-7.9375,-1.3125,4,-0.05245346869712353,-1.7272727272727273,37.75,1.8571428571428572,37.1875,13.0,36.6875,-0.05245346869712353
6882,2000-05-15,37.75,38.125,37.0625,37.125,569800.0,0.021996615905245376,-1.8333333333333333,-0.7692307692307693,67.74193548387098,71.06585019795656,-2.1758550475241094,-4.073174540154646,-8.166322260682492,-7.284276651216544,46.32237285250626,1.1875,2.9985248720396456,3.393749999999997,-1.528022920829514,8.315522920829512,0.9328635395852416,5.854636460414753,-3.2182983583999984,85.36585365853658,9.586419443967628,2.460886460414757,5,-2.09375,-4.375,-9.671875,-8.75,-2.1875,0,-0.054635761589403975,2.076923076923077,36.9375,-1.7272727272727273,37.75,1.8571428571428572,37.1875,-0.054635761589403975
6883,2000-05-16,37.375,37.75,36.5,37.6875,216100.0,-0.009933774834437137,4.714285714285714,-0.5,61.1764705882353,70.65283392761864,-1.432171063309866,-3.3169237268781373,-7.589285835225077,-6.909276651216544,47.13434544792208,1.25,2.8184701418049016,2.668750000000003,-2.0524403327333545,7.38994033273336,0.3081548336333242,5.0293451663666815,-2.483968522559998,53.84615384615385,-18.090060386693004,2.3605951663666795,5,-1.5625,-4.0,-9.296875,-8.5625,-2.75,1,-0.06020066889632103,-1.8333333333333333,37.75,2.076923076923077,36.9375,-1.7272727272727273,37.75,-0.06020066889632103
6884,2000-05-17,36.1875,37.375,35.75,37.375,217800.0,-0.0317725752508361,1.736842105263158,3.8,63.03030303030303,70.40473894268155,0.16455186822970802,-1.7204684593372832,-6.219457060434507,-5.721776651216544,47.52352501976919,1.625,2.635324490487392,1.1656249999999986,-3.007888562997792,5.3391385629977925,-0.9211317814989002,3.2523817814988973,-0.9730716703039946,18.421052631578945,-52.00046612095983,2.0867567814988965,5,-0.09375,-2.4375,-8.078125,-7.375,-1.25,2,-0.006908462867012077,4.714285714285714,37.375,-1.8333333333333333,37.75,2.076923076923077,36.9375,-0.006908462867012077
6885,2000-05-18,36.6875,37.375,36.4375,36.5,300600.0,0.013816925734024155,-5.0,-0.15789473684210525,58.78378378378378,69.11070297122623,-0.0025897038364846026,-1.8319986683614289,-6.52957388766524,-6.221776651216544,48.19113509945184,1.1875,2.6075761179005994,1.359375,-2.3040724255097373,5.022822425509737,-0.4723487127548722,3.1910987127548722,-1.1820145032735923,39.473684210526315,-26.602208968245705,1.8317237127548693,5,-0.1875,-2.875,-8.421875,-7.875,-1.3125,3,-0.017887563884156688,1.736842105263158,36.1875,4.714285714285714,37.375,-1.8333333333333333,37.75,-0.017887563884156688
6886,2000-05-19,36.6875,36.8125,36.0625,36.5625,161200.0,0.0,3.0,0.6666666666666666,58.503401360544224,67.43800397709867,0.29274005833760697,-1.4640429700824171,-6.349879825692554,-6.221776651216544,48.21512816801607,0.75,2.699421134003238,1.078125,-2.027704355718434,4.183954355718434,-0.47478967785921355,2.6310396778592136,-0.9375,39.473684210526315,-22.844607274134646,1.5529146778592167,5,0.15625,-2.875,-8.0,-7.875,-2.3125,4,-0.027257240204429323,-5.0,36.6875,1.736842105263158,36.1875,4.714285714285714,37.375,-0.027257240204429323
6887,2000-05-22,37.25,37.3125,36.625,36.75,375000.0,0.015332197614991383,1.2,4.0,68.3453237410072,66.49334098827788,-0.1700689446760677,-1.7676809595201348,-6.698266121458428,-6.784276651216544,47.587995738177405,0.6875,2.751603604407336,1.4187500000000028,-1.4723946012372764,4.309894601237282,-0.02682230061863322,2.864322300618639,-1.2625000000000028,75.0,8.931626500071047,1.4455723006186385,5,-0.3125,-3.4375,-8.265625,-8.4375,-1.90625,0,-0.043624161073825496,3.0,36.6875,-5.0,36.6875,1.736842105263158,36.1875,-0.043624161073825496
6888,2000-05-23,36.625,37.3125,36.1875,37.3125,361300.0,-0.016778523489932917,2.272727272727273,-1.375,66.43356643356644,65.37484836978527,0.4974447181111543,-0.9553879609952389,-5.853940930802068,-6.159276651216544,46.53294240925354,1.125,2.700364196976821,0.6437499999999972,-2.0713697027019506,3.358869702701945,-0.7138098513509803,2.0013098513509746,1.5,53.84615384615385,-17.13071045231282,1.3575598513509741,5,0.3125,-2.8125,-7.421875,-7.8125,-1.9375,1,-0.029010238907849817,1.2,37.25,3.0,36.6875,-5.0,36.6875,-0.029010238907849817
6889,2000-05-24,37.25,37.625,36.8125,36.875,854200.0,0.017064846416382284,-2.25,-0.5454545454545454,65.46762589928059,64.13603842271806,-0.13159604865332852,-1.479010417087025,-6.251860915363636,-6.784276651216544,45.00453800034459,1.0,2.469332815667606,1.15625,-1.5740924211703629,3.886592421170363,-0.20892121058518143,2.5214212105851814,0.8362499999999997,76.0,2.715476737863895,1.3651712105851812,5,-0.3125,-3.34375,-7.859375,-8.4375,-3.375,2,-0.07046979865771807,2.272727272727273,36.625,1.2,37.25,3.0,36.6875,-0.07046979865771807
6890,2000-05-25,36.0,37.3125,35.8125,37.25,370300.0,-0.03355704697986572,1.1818181818181819,-3.3333333333333335,55.26315789473684,62.74950757948093,0.9432542292526733,-0.03384901004007901,-4.865218913882558,-5.534276651216544,43.366753018210034,1.5,2.142594600156883,-0.21875,-2.6630303805921542,2.2255303805921542,-1.4408901902960736,1.0033901902960736,2.0482749999999967,10.344827586206897,-60.64929657329861,1.222140190296077,5,0.9375,-2.09375,-6.609375,-7.3125,-0.875,3,-0.02951388888888884,-2.25,37.25,2.272727272727273,36.625,1.2,37.25,-0.02951388888888884
6891,2000-05-26,36.1875,36.875,35.625,35.625,656000.0,0.005208333333333259,-3.4444444444444446,-0.45,48.091603053435115,60.5661373094325,0.713176828357831,-0.1399191490403524,-4.9453336751204375,-5.683064418738439,41.315455930686575,1.25,1.7792353468334028,-0.08749999999999858,-2.4707612551977363,2.295761255197739,-1.2791306275988674,1.1041306275988703,1.7713439999999991,28.125,-37.58076124036343,1.1916306275988675,5,0.5,-1.84375,-6.71875,-7.53125,-0.8125,4,-0.022452504317789335,1.1818181818181819,36.0,-2.25,37.25,2.272727272727273,36.625,-0.022452504317789335
6892,2000-05-30,36.125,36.4375,35.25,36.375,450400.0,-0.0017271157167529916,5.333333333333333,-0.4444444444444444,46.51162790697674,58.93671034484821,0.5821489562899984,0.0014119897662254743,-4.745752459859389,-5.594795914818235,38.94904970270765,1.1875,1.3471193208360432,-0.20000000000000284,-2.52286970883236,2.1228697088323543,-1.3614348544161814,0.9614348544161757,1.69381336,36.84210526315789,-24.129152262942583,1.1614348544161768,5,0.3125,-1.625,-6.53125,-7.46875,-1.125,1,-0.04844290657439443,-3.4444444444444446,36.1875,1.1818181818181819,36.0,-2.25,37.25,-0.04844290657439443
6893,2000-05-31,35.75,36.4375,35.75,36.1875,254400.0,-0.01038062283737029,-2.142857142857143,1.75,40.94488188976378,56.48277466256607,0.7849475196993652,0.536841516242788,-4.223113239245873,-5.198940251048185,37.530258083945576,0.6875,1.1064636131733536,-0.6593749999999972,-2.746882878964108,1.4281328789641137,-1.703128939482049,0.3843789394820547,1.8633082911999992,21.052631578947366,-33.53669239642764,1.0437539394820547,5,0.6875,-0.5,-5.21875,-6.34375,-0.5625,2,-0.011363636363636354,5.333333333333333,36.125,-3.4444444444444446,36.1875,1.1818181818181819,36.0,-0.011363636363636354
6894,2000-06-01,35.6875,36.0,35.3125,35.75,371600.0,-0.0017482517482517723,1.4444444444444444,0.14285714285714285,36.13445378151261,53.9661824400915,0.8594434736124654,0.7977606081596349,-3.9925224425720955,-5.129707546043502,36.7222100126679,0.6875,0.7856765029290571,-0.8218749999999986,-2.514678556700943,0.8709285567009459,-1.6682767783504673,0.024526778350470124,1.7367436279039978,21.21212121212121,-27.26151989541357,0.8464017783504709,6,0.75,-0.0625,-4.84375,-6.0,0.0,3,-0.028021015761821366,-2.142857142857143,35.75,5.333333333333333,36.125,-3.4444444444444446,36.1875,-0.028021015761821366
6895,2000-06-02,35.0,35.6875,34.875,35.625,261500.0,-0.019264448336252182,1.1666666666666667,10.0,36.75213675213676,51.54937526137955,1.433104728270429,1.6018449845439733,-3.105187126630831,-4.432418640682712,35.43179325267712,0.8125,0.564199129040226,-1.53125,-3.126627780702208,0.06412778070220782,-2.328938890351104,-0.7335611096488961,2.2503041376716766,6.25,-38.35404012027881,0.7976888903511054,6,1.25,0.625,-3.5,-4.65625,1.3125,4,-0.03214285714285714,1.4444444444444444,35.6875,-2.142857142857143,35.75,5.333333333333333,36.125,-0.03214285714285714
6896,2000-06-05,33.875,35.375,33.6875,35.375,185800.0,-0.03214285714285714,1.25,2.4,24.59016393442623,46.68769083842611,2.3660073107521242,2.780815239315203,-1.801393458074557,-3.299082442563428,34.268110742954505,1.6875,0.3698837137995312,-2.6000000000000014,-4.477147892555813,-0.72285210744419,-3.538573946277907,-1.6614260537220957,3.137773723904509,6.8181818181818175,-31.28186117658053,0.9385739462779052,6,1.78125,1.78125,-2.375,-3.53125,2.375,0,0.03690036900368998,1.1666666666666667,35.0,1.4444444444444444,35.6875,-2.142857142857143,35.75,0.03690036900368998
6897,2000-06-06,34.8125,35.1875,33.625,34.0,339400.0,0.027675276752767486,1.0,-0.5416666666666666,34.35114503816794,43.1229773500485,1.1693571237310252,1.802842530513061,-2.5334303990673135,-4.2306936713107035,32.42859730384973,1.5625,0.2139182627263665,-1.578125,-3.596899950962083,0.4406499509620829,-2.5875124754810415,-0.5687375245189585,1.8012408770359656,42.22222222222222,5.861395121072611,1.0093874754810424,6,0.8125,0.84375,-3.1875,-4.34375,1.8125,1,0.016157989228007263,1.25,33.875,1.1666666666666667,35.0,1.4444444444444444,35.6875,0.016157989228007263
6898,2000-06-07,34.5625,35.375,34.40625,35.0,169200.0,-0.007181328545781018,-1.5833333333333333,-0.5384615384615384,38.793103448275865,40.15914152215909,1.2248280823095783,1.9873738893374124,-2.0806658988514855,-3.9652214391464753,30.28719431846317,0.96875,0.04226016801283805,-1.7218749999999972,-3.892808509491239,0.4490585094912447,-2.8073417547456145,-0.6364082452543798,1.6328171542509295,39.473684210526315,0.8087481985366125,1.0854667547456196,6,0.90625,1.09375,-2.734375,-3.96875,2.8125,2,0.012658227848101333,1.0,34.8125,1.25,33.875,1.1666666666666667,35.0,0.012658227848101333
6899,2000-06-08,34.5,34.625,33.625,34.5625,723300.0,-0.001808318264014508,9.666666666666666,0.14285714285714285,33.94495412844036,37.790452214792815,0.9568395879552369,1.9375489008294409,-1.8139619594131489,-3.8844617238909827,28.120857759349793,1.0,-0.2938133631924984,-1.6499999999999986,-3.916169966218291,0.616169966218294,-2.7830849831091413,-0.5169150168908558,1.3354727526557966,42.42424242424242,3.702088592752439,1.133084983109146,6,0.75,1.15625,-2.546875,-3.78125,2.96875,3,0.019927536231884035,-1.5833333333333333,34.5625,1.0,34.8125,1.25,33.875,0.019927536231884035
6900,2000-06-09,34.75,35.0,34.5,34.5,160900.0,0.007246376811594235,-3.0,-4.0,36.283185840707965,36.478405857823134,0.5709184945577093,1.5297012429013392,-1.8727914559490912,-4.102587533054045,25.423826746086064,0.5,-0.5846845380426942,-1.25,-3.4668612234893814,0.9668612234893814,-2.3584306117446943,-0.14156938825530574,0.7760065672839858,64.28571428571429,24.598692703106423,1.1084306117446912,6,0.28125,1.0625,-2.578125,-4.03125,2.125,4,0.026978417266187105,9.666666666666666,34.5,-1.5833333333333333,34.5625,1.0,34.8125,0.026978417266187105
6901,2000-06-12,35.0,35.5,34.75,34.875,168500.0,0.007194244604316502,-3.0,0.5,33.33333333333333,35.01415090519609,0.15059372483246136,1.1880163919355766,-1.938878499469098,-4.333905213259648,23.047790123731758,0.75,-0.9244980957886924,-0.9031250000000028,-3.1168215245109536,1.310571524510948,-2.0099732622554782,0.20372326225547255,-1.375,73.33333333333333,36.53875045260692,1.1068482622554767,6,0.03125,0.875,-2.71875,-4.28125,2.5625,0,0.03750000000000009,-3.0,34.75,9.666666666666666,34.5,-1.5833333333333333,34.5625,0.03750000000000009
6902,2000-06-13,35.6875,36.0,34.875,34.875,160300.0,0.019642857142857073,-1.7692307692307692,6.5,43.11926605504587,35.255749145782985,-0.6766488788602629,0.35634655268729176,-2.4387443264401014,-4.9875580331572635,20.241242507613634,1.125,-1.0679535220036556,-0.11249999999999716,-2.1490088806712606,1.9240088806712663,-1.1307544403356289,0.9057544403356346,-2.0249999999999986,86.8421052631579,50.047920218500025,1.0182544403356304,6,-0.875,0.1875,-2.875,-4.96875,1.8125,1,0.015761821366024442,-3.0,35.0,-3.0,34.75,9.666666666666666,34.5,0.015761821366024442
6903,2000-06-14,35.125,35.75,35.0625,35.75,214000.0,-0.015761821366024553,1.2,-0.7692307692307693,34.25925925925925,35.04739419886595,-0.2370576605638064,0.7817184890481883,-1.6912778423746957,-4.4021217142175715,17.901846882076704,0.6875,-1.1680845128503847,-0.5625,-2.4776405060451836,1.3526405060451836,-1.5200702530225882,0.39507025302258825,-1.3689999999999998,63.1578947368421,30.029061549294404,0.9575702530225917,6,-0.3125,0.75,-1.703125,-4.03125,2.5625,2,0.04270462633451966,-1.7692307692307692,35.6875,-3.0,35.0,-3.0,34.75,0.04270462633451966
6904,2000-06-15,35.9375,35.9375,35.125,35.125,282800.0,0.02313167259786475,1.0,-1.3,49.504950495049506,36.46437350363403,-1.1291030547193728,-0.05319872350778354,-2.3196605195886235,-5.1997012017119815,16.206355679141293,0.8125,-1.2379518391828412,0.26250000000000284,-1.6421342375762364,2.167134237576242,-0.6898171187881204,1.214817118788126,-2.0917400000000015,95.83333333333334,57.351271865747286,0.9523171187881209,6,-1.125,-0.0625,-2.25,-4.65625,2.3125,3,0.040000000000000036,1.2,35.125,-1.7692307692307692,35.6875,-3.0,35.0,0.040000000000000036
6905,2000-06-16,36.03125,36.25,35.75,35.875,164400.0,0.002608695652173809,-1.4615384615384615,0.19230769230769232,48.74371859296483,39.14810179902721,-1.1858963225109136,-0.2093685864435315,-2.2465712840192893,-5.255879232046752,14.519606563634275,0.5,-1.2284691422308214,0.3890625000000014,-1.4640415593030696,2.2421665593030724,-0.5374895296515376,1.3156145296515405,-2.0993204000000034,85.41666666666666,43.73980527469755,0.9265520296515357,6,-1.09375,-0.15625,-2.171875,-4.59375,2.46875,4,0.0398959236773635,1.0,35.9375,1.2,35.125,-1.7692307692307692,35.6875,0.0398959236773635
6906,2000-06-19,35.6875,35.9375,35.4375,35.875,295400.0,-0.009540329575021711,2.2,-1.2,46.63461538461539,40.51293183752137,-0.6235816499671003,0.058628586305189856,-1.7284771095897469,-4.885156234961578,13.019307301724957,0.59375,-1.1858955867240653,0.09531249999999858,-1.6918257363035494,1.8824507363035465,-0.7982566181517754,0.9888816181517726,-1.6164861760000022,59.09090909090909,16.108390300394262,0.8935691181517725,6,-0.75,0.1875,-1.234375,-3.84375,2.9375,0,0.03327495621716281,-1.4615384615384615,36.03125,1.0,35.9375,1.2,35.125,0.03327495621716281
6907,2000-06-20,35.625,35.875,35.1875,35.5625,386300.0,-0.0017513134851138146,1.4444444444444444,-0.3333333333333333,48.989898989899,41.645909119923935,-0.48467709766883615,-0.007224793836805077,-1.4847348512832212,-4.807748198675441,11.196475930149335,0.6875,-1.0995273478389507,0.11406250000000284,-1.4945690030174674,1.722694003017473,-0.6902532515087287,0.9183782515087344,-1.423247005440004,47.368421052631575,1.5453323052494596,0.8043157515087348,6,-0.6875,0.25,-1.171875,-3.78125,3.6875,1,0.05438596491228065,2.2,35.6875,-1.4615384615384615,36.03125,1.0,35.9375,0.05438596491228065
6908,2000-06-21,35.5625,36.3125,35.5,35.6875,298800.0,-0.0017543859649122862,-5.5,-2.0,48.989898989899,43.317569660086015,-0.2966003782118989,-0.02994105419617199,-1.2561158563088952,-4.7036076840424315,9.751830200127856,0.8125,-0.7974550225428985,0.10468749999999716,-1.4168512543277672,1.6262262543277615,-0.656081877163885,0.8654568771638793,-1.2378521851136028,36.84210526315789,-11.59451034178825,0.7607693771638832,6,-0.15625,0.125,-1.046875,-3.65625,3.25,2,0.054481546572934914,1.4444444444444444,35.625,2.2,35.6875,-1.4615384615384615,36.03125,0.054481546572934914
6909,2000-06-22,34.625,35.75,34.125,35.75,254800.0,-0.026362038664323406,1.8888888888888888,9.0,47.087378640776706,44.51803552676032,0.7381163708500438,0.7386902736799357,-0.15593593928799265,-3.7444651453727182,8.296316329255808,1.625,-0.655282516835257,-0.7015625000000014,-2.0101366725755554,0.6070116725755526,-1.355849586287782,-0.04727541371222088,1.6875,22.857142857142858,-29.63869626164129,0.6542870862877787,6,0.59375,1.0,-0.03125,-2.71875,4.9375,3,0.08844765342960281,-5.5,35.5625,1.4444444444444444,35.625,2.2,35.6875,0.08844765342960281
6910,2000-06-23,34.9375,35.5,34.625,34.75,148900.0,0.00902527075812265,-3.0,-0.16666666666666666,59.44444444444444,47.419270094661556,0.5084826439222212,0.3610187244652039,-0.32496394837687603,-4.03528160871123,7.742492692476355,0.875,-0.5371614708884351,-0.3359375,-1.615340854724053,0.9434658547240531,-0.9756391773620265,0.30376417736202654,1.375,37.142857142857146,-20.258002807016958,0.6397016773620278,6,0.28125,0.6875,-0.015625,-3.03125,6.0625,4,0.0948121645796065,1.8888888888888888,34.625,-5.5,35.5625,1.4444444444444444,35.625,0.0948121645796065
6911,2000-06-26,35.375,35.4375,35.0625,35.125,194800.0,0.012522361359570633,1.0,1.3333333333333333,55.487804878048784,48.79355218610632,0.1450209251899608,-0.1480640784293641,-0.6351285284125439,-4.4483338953459715,7.331236052367066,0.5,-0.35831814743649204,0.14218749999999858,-1.0645430424053473,1.3489180424053444,-0.4611777712026779,0.745552771202675,0.8937499999999972,57.14285714285714,-2.088027530019829,0.603365271202673,6,-0.15625,0.25,-0.21875,-3.46875,6.0625,0,0.08833922261484095,-3.0,34.9375,1.8888888888888888,34.625,-5.5,35.5625,0.08833922261484095
6912,2000-06-27,34.375,35.5,34.0,35.5,319600.0,-0.028268551236749095,1.6666666666666667,-4.5,48.40425531914894,50.36521841498295,1.0496450833081283,0.7526994071939512,0.5053757554549918,-3.440430349928562,7.534883748243954,1.5,-0.22772666383896478,-0.7703125000000028,-1.958292839140519,0.4176678391405133,-1.3643026695702645,-0.17632233042974121,1.850874999999995,16.216216216216218,-43.63369242486388,0.5939901695702586,6,0.78125,1.25,0.953125,-2.46875,7.015625,1,0.12363636363636354,1.0,35.375,-3.0,34.9375,1.8888888888888888,34.625,0.12363636363636354
6913,2000-06-28,35.34375,35.5,33.6875,34.4375,450300.0,0.028181818181818086,1.9743589743589745,-0.8055555555555556,56.22119815668203,51.111468155164346,0.1287247372809759,-0.26145106516881356,-0.3127458472128737,-4.3815920770346,7.827189517738817,1.8125,-0.0649843038347484,0.21875,-0.9392101506643158,1.3767101506643158,-0.36023007533215434,0.7977300753321543,0.7930899999999923,80.3030303030303,17.495049172390644,0.5789800753321572,6,-0.34375,0.28125,0.03125,-3.4375,5.65625,2,0.1122900088417329,1.6666666666666667,34.375,1.0,35.375,-3.0,34.9375,0.1122900088417329
6914,2000-06-29,34.6875,35.5,34.625,35.125,202500.0,-0.018567639257294433,-2.111111111111111,-0.4827586206896552,49.56521739130435,51.20274579942429,0.6582360138682262,0.333119394022269,0.5057314595839841,-3.6982959438953174,8.544305358977542,0.875,-0.04761447035200206,-0.38750000000000284,-1.529441156655352,0.7544411566553464,-0.9584705783276775,0.18347057832767177,1.3023795999999948,55.172413793103445,-7.140948230249492,0.5709705783276751,6,0.3125,0.9375,0.6875,-2.78125,6.453125,3,0.11891891891891881,1.9743589743589745,35.34375,1.6666666666666667,34.375,1.0,35.375,0.11891891891891881
6915,2000-06-30,33.875,35.875,33.875,34.8125,520700.0,-0.023423423423423406,-3.2666666666666666,2.142857142857143,42.74193548387096,50.770225810452686,1.2658208550043923,1.114138253063743,1.4521986502757969,-2.8681896149092623,9.87563843779614,2.0,0.0656554535775058,-1.1437499999999972,-2.4057646279076224,0.11826462790762804,-1.7747573139538133,-0.512742686046181,-0.1875,8.571428571428571,-50.185540089828706,0.6310073139538137,6,1.125,1.59375,1.546875,-1.96875,7.9375,4,0.16789667896678973,-2.111111111111111,34.6875,1.9743589743589745,35.34375,1.6666666666666667,34.375,0.16789667896678973
6916,2000-07-03,35.125,35.4375,33.8125,33.9375,213300.0,0.03690036900368998,-1.2608695652173914,-1.2666666666666666,46.616541353383454,50.506519406395405,-0.08086459343456198,-0.03943517728498591,0.3373341028924699,-4.091139960383838,10.395330987358454,1.625,0.018494875543169087,0.04375000000000284,-1.0978310250885812,1.185331025088587,-0.5270405125442892,0.6145405125442949,-1.3937499999999972,65.71428571428571,10.075744906285834,0.570790512544293,7,-0.125,0.125,0.296875,-3.21875,6.1875,0,0.16725978647686834,-3.2666666666666666,33.875,-2.111111111111111,34.6875,1.9743589743589745,35.34375,0.16725978647686834
6917,2000-07-05,35.375,36.5,35.125,35.5,740000.0,0.007117437722419906,-3.4,-0.10526315789473684,51.5625,50.79236396307329,-0.41354513703942075,-0.2583806956408665,0.1717444157211645,-4.306374273848331,10.457836406051419,1.375,-0.03098083386174011,0.265625,-0.8757939288130956,1.4070439288130956,-0.3050844644065478,0.8363344644065478,-1.600874999999995,60.0,5.0931485826396425,0.5707094644065481,7,-0.28125,-0.3125,0.140625,-3.3125,5.515625,2,0.17137809187279163,-1.2608695652173914,35.125,-3.2666666666666666,33.875,-2.111111111111111,34.6875,0.17137809187279163
6918,2000-07-06,35.0,35.875,34.9375,35.5,567000.0,-0.010600706713780883,-2.0,4.0,43.80165289256198,50.42728332438276,-0.14161962623458635,0.15924060402362983,0.6023442426884458,-3.8984362459026087,10.7548041849963,0.9375,-0.05266734679890561,-0.13125000000000142,-1.2449727166013531,0.9824727166013503,-0.6881113583006737,0.4256113583006709,-1.1875,44.18604651162791,-5.314868218293469,0.5568613583006747,7,0.09375,0.0625,0.46875,-2.6875,6.6875,3,0.18258928571428568,-3.4,35.375,-1.2608695652173914,35.125,-3.2666666666666666,33.875,0.18258928571428568
6919,2000-07-07,35.1875,35.5,34.9375,35.0,438300.0,0.005357142857142838,-2.6,-0.375,44.48979591836734,48.7656557103742,-0.26925275762858547,0.02728622015219173,0.4294420425140757,-4.050575574443577,10.477786211727793,0.5625,-0.08979064147354165,0.02187500000000142,-1.051521141373719,1.095271141373722,-0.5148230706868588,0.5585730706868617,-1.2674999999999983,51.162790697674424,5.948655838998448,0.5366980706868614,7,-0.09375,-0.125,0.65625,-2.875,6.5,4,0.1651865008880995,-2.0,35.0,-3.4,35.375,-1.2608695652173914,35.125,0.1651865008880995
6920,2000-07-10,35.6875,36.1875,35.125,35.1875,311100.0,0.014209591474245054,-2.4,2.6666666666666665,50.0,48.15589961281322,-0.7282616912178526,-0.4204332894437499,-0.0014922573175368825,-4.510950492060857,10.286957438501107,1.0625,-0.11465190859006213,0.4750000000000014,-0.6038410570218389,1.5538410570218417,-0.06442052851091518,1.014420528510918,-1.6642999999999972,69.76744186046511,25.22184342905122,0.53942052851092,7,-0.59375,-0.625,0.34375,-3.375,6.0,0,0.15280210157618224,-2.6,35.1875,-2.0,35.0,-3.4,35.375,0.15280210157618224
6921,2000-07-11,36.3125,36.3125,35.4375,35.5625,127200.0,0.017513134851138368,1.3333333333333333,1.5,54.1044776119403,48.7892576453456,-1.3480545772908883,-0.9929726608119083,-0.5991117691381689,-5.087299049529911,10.512704016530344,0.875,-0.03617784662480972,1.0343749999999972,-0.1450295386506255,2.21377953865062,0.44467273067468227,1.624077269325312,-2.1902279999999976,88.0,42.00166302697015,0.5897022693253121,7,-1.21875,-1.25,-0.375,-4.0,5.375,1,0.15146299483648873,-2.4,35.6875,-2.6,35.1875,-2.0,35.0,0.15146299483648873
6922,2000-07-12,36.25,36.5,35.9375,36.3125,118300.0,-0.0017211703958691649,1.5714285714285714,-0.08333333333333333,54.1044776119403,48.554066473707636,-1.1081494187450929,-0.9340606413255017,-0.5114078801353514,-4.970029441625499,11.12882250198802,0.5625,-0.06598201960804317,0.9437500000000014,-0.3017352679304537,2.1892352679304565,0.3210073660347703,1.5664926339652325,-2.032618880000001,84.0,35.32149591371575,0.622742633965228,7,-1.09375,-1.1875,-0.59375,-3.9375,5.875,2,0.1396551724137931,1.3333333333333333,36.3125,-2.4,35.6875,-2.6,35.1875,0.1396551724137931
6923,2000-07-13,36.625,36.875,36.0,36.0,132300.0,0.010344827586206806,-1.8,-10.0,62.8,50.02459787467381,-1.4329848281290438,-1.2552814562790786,-0.8220740176085428,-5.275547833596541,11.645873101519152,0.875,-0.08694303976100315,1.2437499999999986,-0.12984377853180717,2.6173437785318043,0.5569531107340993,1.930546889265898,-2.3163141248000017,87.09677419354838,33.69994699355705,0.6867968892659023,7,-1.28125,-1.375,-0.984375,-4.3125,5.5,3,0.11646757679180886,1.5714285714285714,36.25,1.3333333333333333,36.3125,-2.4,35.6875,0.11646757679180886
6924,2000-07-14,37.375,38.0,37.0625,37.875,298200.0,0.020477815699658786,1.5,-0.8,64.77272727272727,52.47246362899118,-1.9687024916319729,-1.994315344554849,-1.4856094442619678,-5.951997567943053,12.559122768209537,1.375,0.03997851849706535,1.921875,0.29807736790410644,3.5456726320958936,1.1099761839520568,2.7337738160479432,-2.9123352773120033,78.26086956521739,21.865848503664765,0.8118988160479468,7,-1.46875,-1.5625,-1.8125,-5.0,4.5625,4,0.11538461538461542,-1.8,36.625,1.5714285714285714,36.25,1.3333333333333333,36.3125,0.11538461538461542
6925,2000-07-17,37.46875,37.75,37.0625,37.125,899900.0,0.0025083612040133207,-1.9333333333333333,-0.6875,63.241106719367586,54.31963755854497,-1.6752388451416422,-2.0815729770196114,-1.5182309564894183,-5.9599280390428575,13.234151535530685,0.6875,0.043492764633043635,1.9437500000000014,0.09986340827096285,3.78763659172904,1.0218067041354857,2.865693295864517,-2.723098455127044,79.26829268292683,22.019088926872016,0.9219432958645192,7,-1.0,-1.625,-2.015625,-5.09375,4.71875,0,0.1125938281901584,1.5,37.375,-1.8,36.625,1.5714285714285714,36.25,0.1125938281901584
6926,2000-07-18,36.875,38.0,36.8125,37.375,393200.0,-0.015846538782318564,-2.8,-1.4545454545454546,66.66666666666666,55.99787829928571,-0.9020008941439315,-1.4696465075418033,-0.8830956490760684,-5.26896862548767,14.253921712982216,1.1875,0.14722623721688421,1.2906249999999986,-0.6492716501229268,3.230521650122924,0.32067667493853946,2.2605733250614577,-1.8690005787168786,45.45454545454545,-16.28342014961659,0.969948325061461,7,-0.40625,-1.03125,-1.453125,-4.5,5.6875,1,0.13050847457627124,-1.9333333333333333,37.46875,1.5,37.375,-1.8,36.625,0.13050847457627124
6927,2000-07-19,37.5625,38.0,36.875,36.9375,199300.0,0.01864406779661021,-2.0,-1.25,65.36796536796537,58.39413524099721,-1.3930681678212409,-2.112879888983514,-1.5687251378578964,-5.836311501492972,15.215723090964767,1.125,0.41484342354004866,1.8812500000000014,-0.251148112578079,4.013648112578082,0.8150509437109577,2.947449056289045,-2.316980532419528,78.125,17.96145057861228,1.0661990562890404,7,-1.09375,-1.71875,-2.109375,-5.125,4.4375,2,0.10981697171381022,-2.8,36.875,-1.9333333333333333,37.46875,1.5,37.375,0.10981697171381022
6928,2000-07-20,37.5,37.75,37.3125,37.625,127000.0,-0.0016638935108153063,1.3333333333333333,-0.2,71.22641509433961,61.36487070499411,-1.0489588527533371,-2.0003434696910034,-1.5110869264170788,-5.6757507293831,16.1548773424346,0.4375,0.5747528053258932,1.7218749999999972,-0.5587012343159188,4.002451234315913,0.5815868828420392,2.862163117157955,-2.0341220898259635,57.89473684210527,-2.7803551471501677,1.1402881171579586,7,-0.9375,-1.65625,-2.15625,-4.75,3.125,3,0.1233333333333333,-2.0,37.5625,-2.8,36.875,-1.9333333333333333,37.46875,0.1233333333333333
6929,2000-07-21,37.6875,39.1875,37.625,37.625,344000.0,0.004999999999999893,-49.0,-0.5,81.77083333333333,64.89496329758671,-0.9437898986187179,-2.051843916562291,-1.7174891486922093,-5.7601102812087035,16.856254282330994,1.6875,0.6853033347245088,1.7562500000000014,-0.6080437356473496,4.120543735647352,0.5741031321763259,2.938396867823677,-2.0188923226398856,36.84210526315789,-29.16697601185676,1.182146867823677,7,-0.375,-1.25,-2.34375,-4.84375,3.375,4,0.11774461028192373,1.3333333333333333,37.5,-2.0,37.5625,-2.8,36.875,0.11774461028192373
6930,2000-07-24,38.25,38.375,37.0625,37.6875,229500.0,0.014925373134328401,2.230769230769231,9.0,79.41176470588235,67.70688408580249,-1.2343818265356532,-2.4806392360931824,-2.3108786253164055,-6.213155927184303,17.349371752513115,1.3125,0.9300780991168125,2.153125000000003,-0.3763801653592651,4.682630165359271,0.8883724173203689,3.417877582679637,-2.2295030903759,60.526315789473685,-5.292027357520837,1.2647525826796355,7,-0.6875,-1.8125,-2.90625,-5.25,2.625,0,0.09640522875817004,-49.0,37.6875,1.3333333333333333,37.5,-2.0,37.5625,0.09640522875817004
6931,2000-07-25,38.5,39.5625,38.25,38.25,497100.0,0.006535947712418277,-9.5,0.4444444444444444,79.41176470588235,70.51880487401827,-1.2755956052806283,-2.6187846052905854,-2.5633066432983895,-6.352134579931089,18.169882202408193,1.3125,1.1858641086011943,2.246875000000003,-0.47372895046089525,4.967478950460901,0.8865730247695538,3.607176975230452,-2.162802781338307,60.46511627906976,-5.837669237999265,1.3603019752304502,7,-0.71875,-1.875,-3.09375,-5.5,2.5,1,0.09577922077922074,2.230769230769231,38.25,-49.0,37.6875,1.3333333333333333,37.5,0.09577922077922074
6932,2000-07-26,38.625,38.875,38.375,38.375,489100.0,0.0032467532467532756,-3.0,1.0,85.80246913580247,73.07463477799632,-1.149114671801712,-2.5392485300249987,-2.7155255217232366,-6.363261306335971,18.19404668059699,0.5,1.3781531474615605,2.159374999999997,-0.6070903607275824,4.925840360727577,0.7761423196362074,3.542607680363787,-1.900766447577709,62.5,-6.327748365927789,1.3832326803637904,7,-0.4375,-2.0,-3.21875,-5.25,2.578125,2,0.10194174757281549,-9.5,38.5,2.230769230769231,38.25,-49.0,37.6875,0.10194174757281549
6933,2000-07-27,39.3125,39.5,38.5625,38.625,429200.0,0.017799352750809128,-1.3076923076923077,2.75,87.07865168539325,75.55307082384809,-1.5816272370930875,-3.0716603845162496,-3.410727563979343,-6.911775253912708,18.13917714963266,0.9375,1.5166942559665841,2.6484375,-0.3396745684393636,5.636549568439364,1.1543814657803182,4.142493534219682,-2.2476744738683863,90.0,18.155454239111634,1.4940560342196818,7,-1.125,-2.6875,-3.90625,-5.9375,2.75,3,0.06836248012718604,-3.0,38.625,-9.5,38.5,2.230769230769231,38.25,0.06836248012718604
6934,2000-07-28,38.8125,38.875,38.4375,38.875,181300.0,-0.012718600953895098,13.0,-0.09090909090909091,78.08988764044943,77.20293537063496,-0.9569026056695975,-2.368199373207503,-2.8861159180415257,-6.279275397218271,18.02484833322807,0.875,1.6654251391987316,1.9421875000000028,-1.040925263518801,4.925300263518807,0.45063111824060087,3.433743881759405,-1.4479535370041816,70.0,-2.0202356473300824,1.4915563817594009,7,-0.625,-2.1875,-3.265625,-5.4375,4.375,4,0.04669887278582929,-1.3076923076923077,39.3125,-3.0,38.625,-9.5,38.5,0.04669887278582929
6935,2000-07-31,39.5625,39.75,39.0,39.0,371000.0,0.019323671497584627,-1.6666666666666667,-9.0,78.57142857142857,78.52568669338629,-1.5406909359183985,-2.814563123877008,-3.6184007283026034,-6.892067109192325,17.568871238465047,0.9375,1.7394807765467846,2.4078124999999986,-0.4549672352399341,5.270592235239931,0.9764226323800358,3.8392023676199614,-1.9341991125636824,87.5,16.778144805646903,1.4313898676199648,7,-1.25,-2.84375,-4.140625,-6.1875,4.4375,0,0.03791469194312791,13.0,38.8125,-1.3076923076923077,39.3125,-3.0,38.625,0.03791469194312791
6936,2000-08-01,41.0,41.0,39.625,39.8125,535600.0,0.03633491311216419,1.3157894736842106,2.111111111111111,83.6283185840708,80.55461482850912,-2.6055240236140804,-3.994136974471033,-5.021116414134013,-8.189592490720067,17.269686451619563,1.4375,1.7789911081626002,3.551562500000003,0.3770031775982545,6.726121822401751,1.9642828387991287,5.138842161200877,-3.074661236804765,100.0,29.678908482911723,1.5872796612008724,8,-1.96875,-3.65625,-5.578125,-7.25,3.5,1,-0.0030487804878048808,-1.6666666666666667,39.5625,13.0,38.8125,-1.3076923076923077,39.3125,-0.0030487804878048808
6937,2000-08-02,41.4375,41.4375,40.625,40.875,199000.0,0.010670731707317138,1.8888888888888888,0.47368421052631576,83.7719298245614,81.94856090964487,-2.721773880104209,-4.167849912996687,-5.436164965153694,-8.471177419576435,18.280665026792338,0.8125,1.8578161932551183,3.6859375000000014,0.2022776282596226,7.16959737174038,1.9441075641298156,5.427767435870187,-3.0202154389160043,100.0,30.48725633633552,1.7418299358701888,8,-2.1875,-3.875,-6.015625,-7.625,4.46875,2,-0.010558069381598756,1.3157894736842106,41.0,-1.6666666666666667,39.5625,13.0,38.8125,-0.010558069381598756
6938,2000-08-03,41.390625,42.25,41.125,41.25,475800.0,-0.0011312217194570096,-4.76,0.25,81.26520681265207,81.89238018512474,-2.3076496597545315,-3.8131600020340883,-5.346771606839837,-8.263085256493945,19.318382622836168,1.125,1.9744151650256612,3.319531249999997,-0.27212968456983333,6.911192184569828,1.523700782715082,5.115361717284912,-2.4297016599111245,77.45901639344262,8.678887851135414,1.7958304672849148,8,-1.734375,-3.421875,-6.0,-7.578125,5.75,3,-0.0045300113250282825,1.8888888888888888,41.4375,1.3157894736842106,41.0,-1.6666666666666667,39.5625,-0.0045300113250282825
6939,2000-08-04,41.0,41.4375,39.875,41.4375,840300.0,-0.009437523593809005,6.142857142857143,-3.111111111111111,76.27906976744185,81.54430296974246,-1.5619928201857078,-3.124968557522692,-4.937439409399261,-7.7138737438394,19.901814553969686,1.5625,2.067923447849921,2.6382812499999986,-0.9113445381670218,6.187907038167019,0.8634683559164884,4.413094144083509,-1.3812613279288968,61.53846153846154,-5.670642857445877,1.774812894083509,8,-0.75,-2.96875,-5.6875,-7.1875,5.75,4,0.02591463414634143,-4.76,41.390625,1.8888888888888888,41.4375,1.3157894736842106,41.0,0.02591463414634143
6940,2000-08-07,41.140625,41.375,40.3125,41.0625,702700.0,0.003429878048780477,2.8857142857142857,-0.17857142857142858,84.03990024937656,82.05854025235291,-1.396297613938195,-2.9893793056777156,-5.017040033912224,-7.733402373877773,21.28582062870438,1.0625,2.151518059494691,2.5062500000000014,-1.0161086828700618,6.028608682870065,0.7450706585649698,4.267429341435033,-1.265625,57.738095238095234,-11.717902694578719,1.7611793414350307,8,-0.828125,-3.109375,-5.828125,-7.328125,6.234375,0,0.049753133308013675,6.142857142857143,41.0,-4.76,41.390625,1.8888888888888888,41.4375,0.049753133308013675
6941,2000-08-08,41.8125,41.9375,41.0,41.3125,134400.0,0.01633118116217247,1.5,6.4,84.0,81.85826590393042,-1.730903541187267,-3.4025307257849704,-5.624869832002837,-8.296009784820363,22.979200794416656,0.9375,2.1951182969063368,2.903125000000003,-0.7135083801727262,6.519758380172732,1.0948083099136383,4.711441690086367,-1.9375,81.57894736842105,12.673435164122594,1.808316690086366,8,-1.46875,-3.78125,-6.578125,-7.90625,5.5,1,0.05231689088191338,2.8857142857142857,41.140625,6.142857142857143,41.0,-4.76,41.390625,0.05231689088191338
6942,2000-08-09,41.3125,41.8125,41.3125,41.5625,215100.0,-0.01195814648729443,-3.0,-0.5,78.50467289719626,80.90560159413076,-0.9047334984822513,-2.639123828397871,-5.063299330385178,-7.674569110093614,24.967207209854106,0.5,2.2452246485044753,2.1499999999999986,-1.3907838812079163,5.6907838812079135,0.37960805939604114,3.920391940603956,-1.0,60.526315789473685,-9.368314807500013,1.770391940603958,8,-0.96875,-2.71875,-6.1875,-7.40625,6.203125,2,0.07715582450832081,1.5,41.8125,2.8857142857142857,41.140625,6.142857142857143,41.0,0.07715582450832081
6943,2000-08-10,40.890625,41.3125,40.75,41.3125,190100.0,-0.01021180030257185,1.6666666666666667,1.6875,73.13769751693002,80.35535824707306,-0.26313094735903064,-1.9829609966389938,-4.571397382349204,-7.126486047425004,27.21349802761918,0.5625,2.2819342757950523,1.5148437499999972,-1.8937891532201903,4.923476653220185,-0.189472701610093,3.2191602016100873,-0.19062499999999716,49.24242424242424,-23.807297594655005,1.7043164516100924,8,-0.265625,-2.296875,-5.8125,-6.546875,6.859375,3,0.12265953381734818,-3.0,41.3125,1.5,41.8125,2.8857142857142857,41.140625,0.12265953381734818
6944,2000-08-11,41.6875,41.8125,40.8125,40.9375,234600.0,0.019487963316774826,1.0,-1.7777777777777777,74.01746724890829,79.8493625445708,-0.680903945048513,-2.572059747995212,-5.2855270031510315,-7.782256385170776,28.63214862159674,1.0,2.313065224152531,2.0960937500000014,-1.3252089238393907,5.5173964238393935,0.38544241308030536,3.8067450869196975,0.5625,84.61538461538461,9.569209176498035,1.7106513369196958,8,-0.75,-3.09375,-6.609375,-7.1875,4.6875,4,0.13080959520239888,1.6666666666666667,40.890625,-3.0,41.3125,1.5,41.8125,0.13080959520239888
6945,2000-08-14,41.6875,42.0,40.3125,40.3125,251800.0,0.0,-1.4545454545454546,1.8333333333333333,73.07692307692307,78.67698526599882,-0.38864316258262477,-2.360837665739382,-5.178912022727054,-7.621756158203553,29.93103345246233,1.6875,2.275139461563505,1.8851562500000014,-1.505179203317354,5.275491703317357,0.1899885233413201,3.5803239766586827,0.5337499999999977,81.48148148148148,4.401254773891978,1.6951677266586787,8,-0.625,-3.0,-6.609375,-6.4375,3.875,0,0.1214392803598201,1.0,41.6875,1.6666666666666667,40.890625,-3.0,41.3125,0.1214392803598201
6946,2000-08-15,41.6875,41.875,40.875,41.5,550900.0,0.0,2.5555555555555554,0.13636363636363635,72.58064516129032,77.43350919230203,-0.3138726221840784,-2.0889107437393335,-5.0338312111271435,-7.465614182003208,31.300111633571547,1.0,2.3514441941440367,1.64453125,-1.5483800976854525,4.8374425976854525,0.04807557615727376,3.2409869238427262,0.4573999999999998,81.48148148148148,2.451329014721736,1.5964556738427276,8,-0.625,-2.84375,-6.609375,-6.0625,3.5625,1,0.1364317841079461,-1.4545454545454546,41.6875,1.0,41.6875,1.6666666666666667,40.890625,0.1364317841079461
6947,2000-08-16,41.6875,41.75,41.4375,41.75,502400.0,0.0,9.0,-0.3333333333333333,69.48717948717947,76.12483948947175,-0.3069609957419317,-1.8593613419822645,-4.915982198506626,-7.301899340850525,32.743176500793226,0.3125,2.3804867808091785,1.4382812500000028,-1.6096074140409158,4.4861699140409215,-0.08566308202045292,2.9622255820204586,0.38410400000000067,81.48148148148148,3.680358260325079,1.5239443320204578,8,-0.75,-2.59375,-6.609375,-6.0625,4.4375,2,0.13493253373313352,2.5555555555555554,41.6875,-1.4545454545454546,41.6875,1.0,41.6875,0.13493253373313352
6948,2000-08-17,42.125,42.3125,41.6875,41.6875,426600.0,0.010494752623688264,-1.8571428571428572,-7.0,77.46113989637306,76.25618061490854,-0.7032937773558672,-2.0370423660413906,-5.220060126039904,-7.573474286729066,34.39346181484429,0.625,2.225555590330565,1.64453125,-1.2214779146876111,4.510540414687611,0.21152666765619443,3.0775358323438056,-1.8125,90.625,11.34810929679324,1.433004582343805,8,-0.8125,-2.96875,-7.015625,-6.46875,4.375,3,0.1279673590504451,9.0,41.6875,2.5555555555555554,41.6875,-1.4545454545454546,41.6875,0.1279673590504451
6949,2000-08-18,42.125,42.125,41.875,42.0,270500.0,0.0,3.0,0.2857142857142857,74.2603550295858,75.16956447937625,-0.5888548059511578,-1.7787477558831881,-5.08187230939847,-7.4068626754820315,34.88112570252734,0.25,2.0299970984887636,1.4226562500000028,-1.2105638642766792,4.055876364276685,0.10604619286166184,2.739266307138344,-1.7725000000000009,90.625,11.876530361857874,1.3166100571383414,8,-0.8125,-2.5625,-6.828125,-6.46875,7.3125,4,0.13353115727002973,-1.8571428571428572,42.125,9.0,41.6875,2.5555555555555554,41.6875,0.13353115727002973
6950,2000-08-21,41.9375,42.125,41.6875,42.0625,414600.0,-0.004451038575667643,2.5,-1.0,61.62790697674419,72.68377636568117,-0.3089166564851169,-1.3711230754171595,-4.763573605986501,-7.062129361555222,36.014642062950855,0.4375,1.8774371746077847,1.05078125,-1.367026242656749,3.468588742656749,-0.1581224963283745,2.2596849963283745,-1.5457999999999998,73.91304347826086,-2.058549791170762,1.2089037463283763,8,-0.625,-2.375,-6.078125,-6.28125,7.6875,0,0.105812220566319,3.0,42.125,-1.8571428571428572,42.125,9.0,41.6875,0.105812220566319
6951,2000-08-22,42.1875,42.5,41.9375,41.9375,101400.0,0.005961251862891315,-3.5,-2.0,59.75609756097561,70.60060132832331,-0.5589035544023844,-1.4026128943415799,-4.885232575087976,-7.158831673732891,36.439600648000315,0.5625,1.78881174120297,1.1164062499999972,-1.0880504677042495,3.320862967704244,0.014177891147873822,2.2186346088521205,-1.7573840000000018,70.58823529411765,-2.2471009541495306,1.1022283588521231,8,-0.78125,-2.53125,-6.03125,-6.53125,7.5,1,0.08000000000000007,2.5,41.9375,3.0,42.125,-1.8571428571428572,42.125,0.08000000000000007
6952,2000-08-23,42.5625,42.625,42.125,42.1875,140800.0,0.008888888888888946,1.0,1.5,64.04494382022472,69.59029536202272,-0.8246668068865617,-1.546805876078352,-5.1470514681458255,-7.380788857981138,36.917833037976145,0.5,1.6542992160052137,1.2945312499999986,-0.6815873487394697,3.270649848739467,0.306471950630268,2.282590549369729,-2.049588640000003,93.33333333333333,20.211950265061418,0.988059299369734,8,-1.09375,-2.8125,-6.40625,-6.75,8.328125,2,0.06314243759177685,-3.5,42.1875,2.5,41.9375,3.0,42.125,0.06314243759177685
6953,2000-08-24,42.0,42.5,41.5625,42.4375,138200.0,-0.013215859030836996,2.3333333333333335,-1.1666666666666667,61.510791366906474,68.20066470846697,-0.09862435750943632,-0.8143962680677816,-4.457439280486298,-6.666963231395847,36.749200563431984,1.0,1.4529804307528664,0.59765625,-1.1734475573888332,2.368760057388833,-0.28789565369442016,1.4832081536944202,-1.3603633216000048,41.17647058823529,-32.02993845369143,0.8855519036944167,8,-0.53125,-2.15625,-5.84375,-6.125,9.875,3,0.09821428571428581,1.0,42.5625,-3.5,42.1875,2.5,41.9375,0.09821428571428581
6954,2000-08-25,40.625,41.875,40.5,41.875,337800.0,-0.03273809523809523,1.2,2.857142857142857,45.37815126050419,65.12302339553153,1.2402341293655397,0.7413640797582133,-2.994877245902117,-5.154082502649516,36.30068175698345,1.5,1.275616641463401,-0.8679687500000028,-2.2160712099784234,0.48013370997841776,-1.5420199799892131,-0.19391752001079254,2.0,5.88235294117647,-66.41877977136906,0.6740512299892106,8,0.9375,-0.78125,-4.421875,-4.75,10.5,4,0.1446153846153846,2.3333333333333335,42.0,1.0,42.5625,-3.5,42.1875,0.1446153846153846
6955,2000-08-28,41.0625,41.4375,40.5,40.5,168500.0,0.010769230769230864,-2.3333333333333335,-0.45,42.98245614035088,61.834335726538264,0.7875765849339302,0.4448077209390462,-3.340948388726858,-5.460735355102329,35.2889852565981,0.9375,1.1748783080082248,-0.5054687499999986,-1.529254284937494,0.5183167849374968,-1.0173615174687427,0.0064240174687455465,1.5200000000000031,26.47058823529412,-42.81223023015082,0.5118927674687469,8,0.5,-1.21875,-4.1875,-4.65625,8.8125,0,0.20395738203957392,1.2,40.625,2.3333333333333335,42.0,1.0,42.5625,0.20395738203957392
6956,2000-08-29,40.875,41.3125,40.5625,41.1875,149500.0,-0.004566210045662156,1.6666666666666667,-0.5555555555555556,45.65217391304348,59.186001773856475,0.9473243318568194,0.6561015451513441,-3.0512314475801645,-5.1381583376424445,33.58306862481456,0.75,0.9912204345186666,-0.6867187499999972,-1.7265047441605788,0.35306724416058444,-1.206611747080288,-0.16682575291970636,1.665850000000006,17.647058823529413,-50.56462295998529,0.5198929970802916,8,0.6875,-0.4375,-3.875,-4.46875,8.0625,1,0.21406727828746175,-2.3333333333333335,41.0625,1.2,40.625,2.3333333333333335,42.0,0.21406727828746175
6957,2000-08-30,41.0,41.5,40.8125,40.875,163600.0,0.003058103975535076,-4.5,-0.4,51.15511551155116,56.263110175542934,0.7985195986022546,0.5234838850469998,-3.0684396335466886,-5.123987229130421,31.651441902502263,0.6875,0.8175552989644927,-0.5398437500000028,-1.608636791223745,0.5289492912237392,-1.0742402706118739,-0.005447229388131802,1.500033000000009,25.0,-43.72701509752123,0.5343965206118718,8,0.5625,-0.5,-3.796875,-4.40625,8.125,2,0.21189024390243905,1.6666666666666667,40.875,-2.3333333333333335,41.0625,1.2,40.625,0.21189024390243905
6958,2000-08-31,41.203125,41.9375,40.8125,41.0,255100.0,0.004954268292682862,-2.891891891891892,1.625,44.15094339622642,52.917619994058555,0.5038610025150447,0.3221061711788096,-3.157175185498488,-5.194328587228227,29.42042469746952,1.125,0.6486007394477156,-0.32734374999999716,-1.404901285633187,0.7502137856331927,-0.8661225178165921,0.2114350178165978,1.2569073400000121,48.91304347826087,-17.06872660542175,0.5387787678165956,8,0.359375,-0.671875,-3.796875,-4.609375,7.984375,3,0.2351156617368222,-4.5,41.0,1.6666666666666667,40.875,-2.3333333333333335,41.0625,0.2351156617368222
6959,2000-09-01,42.0625,42.625,41.375,41.5,229100.0,0.02085703450891163,-2.076923076923077,2.769230769230769,53.75,52.04229699664254,-0.4082430825702801,-0.4781001027515899,-3.8595932112167475,-5.912578782276356,28.735251466499367,1.421875,0.5374086874054669,0.4789062500000014,-0.5932861420148896,1.5510986420148924,-0.057189946007447645,1.0150024460074505,-1.5625,73.52941176470588,9.115474893086684,0.5360961960074472,9,-0.5,-1.53125,-4.65625,-5.46875,7.9375,4,0.23328380386329872,-2.891891891891892,41.203125,-4.5,41.0,1.6666666666666667,40.875,0.23328380386329872
6960,2000-09-05,43.1875,43.375,42.0,42.1875,180200.0,0.026745913818722045,1.0,1.7777777777777777,62.24489795918367,52.31883037422121,-1.4944401582649292,-1.5198123661382255,-4.821401876189704,-6.901452738650647,28.208629672336865,1.375,0.3577030769072991,1.5015624999999986,0.23437393528129746,2.7687510647186997,0.8679682176406445,2.1351567823593527,-2.645000000000003,93.33333333333333,29.79451247685369,0.6335942823593514,9,-1.25,-2.0,-5.78125,-6.59375,7.125,1,0.1837916063675833,-2.076923076923077,42.0625,-2.891891891891892,41.203125,-4.5,41.0,0.1837916063675833
6961,2000-09-06,44.0,44.1875,43.125,43.125,225400.0,0.01881331403762654,-1.4285714285714286,0.875,66.66666666666666,52.61013291271476,-2.260516693197765,-2.276758186782871,-5.472008658844302,-7.583695430223187,27.548933027117705,1.0625,0.23986778344428927,2.2046874999999986,0.5678097305138152,3.841565269486182,1.3862486152569033,3.023126384743094,-3.3442000000000007,94.44444444444444,31.804814150193444,0.8184388847430923,9,-1.65625,-2.09375,-6.484375,-7.3125,5.9375,2,0.1335227272727273,1.0,43.1875,-2.076923076923077,42.0625,-2.891891891891892,41.203125,0.1335227272727273
6962,2000-09-07,44.5,44.5625,43.8125,43.875,266000.0,0.011363636363636465,1.0,0.7142857142857143,66.96428571428572,53.21607672909023,-2.745498297766673,-2.662207446018755,-5.768729589278067,-7.938230833519313,26.93159167419992,0.75,0.25083227975231637,2.5453125000000014,0.5295211206976518,4.561103879302351,1.5374168103488302,3.5532081896511727,-3.6322979999999987,98.33333333333333,37.61296190069285,1.0078956896511737,9,-1.96875,-2.28125,-6.3125,-7.1875,5.5625,3,0.09971910112359561,-1.4285714285714286,44.0,1.0,43.1875,-2.076923076923077,42.0625,0.09971910112359561
6963,2000-09-08,45.90625,46.1875,44.25,44.375,310800.0,0.0316011235955056,-1.1754385964912282,2.45,72.49070631970261,56.22858284677895,-3.955319692858609,-3.871950003886937,-6.982399083856585,-9.191358069942488,27.220452938498063,1.9375,0.29650407572730586,3.7007812499999986,1.0839928132204548,6.317569686779542,2.3923870316102267,5.0091754683897705,-4.74296416,94.15584415584416,35.68076137178478,1.308394218389771,9,-2.5625,-2.875,-7.5,-8.375,4.34375,4,0.07011572498298158,1.0,44.5,-1.4285714285714286,44.0,1.0,43.1875,0.07011572498298158
6964,2000-09-11,47.140625,47.6875,45.9375,45.9375,369000.0,0.026889040163376343,-1.9090909090909092,0.7857142857142857,77.52066115702479,60.06616118196494,-4.658106665099552,-4.92958616668129,-7.984723304527172,-10.255894369058808,27.43815145563827,1.78125,0.32769008572519454,4.662500000000001,1.2557988589435993,8.069201141056404,2.9591494294718004,6.3658505705282025,-5.4749177440000025,90.38461538461539,32.46351284620377,1.7033505705282008,9,-3.015625,-3.359375,-8.328125,-9.203125,3.421875,0,0.04342061650646345,-1.1754385964912282,45.90625,1.0,44.5,-1.4285714285714286,44.0,0.04342061650646345
6965,2000-09-12,46.75,48.1875,46.0,47.0625,261200.0,-0.008286377195889982,-1.4137931034482758,-0.2597402597402597,73.77850162866449,63.19130870592283,-3.772595719221229,-4.363989003735263,-7.335608926548247,-9.70695531220484,28.288321868914707,2.1875,0.4155963752204883,4.018749999999997,0.13981789061578098,7.897682109384213,2.0792839453078926,5.958216054692102,-4.361677614720001,71.60493827160494,14.654688042714469,1.939466054692107,9,-2.25,-2.5,-7.609375,-8.8125,2.125,1,0.06951871657754016,-1.9090909090909092,47.140625,-1.1754385964912282,45.90625,1.0,44.5,0.06951871657754016
6966,2000-09-13,47.375,48.0625,46.8125,46.875,456800.0,0.013368983957219305,-3.0,-1.6,74.44444444444444,65.77901192068875,-3.775658310522978,-4.78645255066634,-7.7298249043212905,-10.17638324962892,29.184436547739377,1.3125,0.7430124540610876,4.359375,-0.0013748185821853554,8.720124818582185,2.179000090708911,6.539749909291089,-4.1747927486592005,81.42857142857143,27.87924955509358,2.1803749092910913,9,-2.875,-3.125,-8.203125,-9.4375,-1.1875,2,0.06200527704485492,-1.4137931034482758,46.75,-1.9090909090909092,47.140625,-1.1754385964912282,45.90625,0.06200527704485492
6967,2000-09-14,47.3125,47.625,46.1875,47.375,279500.0,-0.0013192612137202797,4.111111111111111,-0.125,78.42809364548495,69.58758417060636,-3.043634688471009,-4.512281633705271,-7.440568351231882,-9.98503773346242,29.85567935595747,1.4375,1.0894082076504787,4.015625,-0.6959251450943142,8.727175145094314,1.6598499274528393,6.371400072547161,-3.4140717638469127,77.77777777777779,21.72717285049056,2.3557750725471585,9,-2.53125,-3.0625,-8.125,-9.375,-3.4375,3,0.05548216644649928,-3.0,47.375,-1.4137931034482758,46.75,-1.9090909090909092,47.140625,0.05548216644649928
6968,2000-09-15,47.515625,48.0,47.125,47.125,282400.0,0.004293262879788706,-3.48,-6.25,92.16061185468452,73.85542993223798,-2.522425334692983,-4.5227305173868615,-7.397812018574712,-10.06980129853919,30.246626027885913,0.875,1.4770635845244442,3.94921875,-1.085721615686694,8.984159115686694,1.431748567156653,6.466688932843347,-3.0167267169083445,70.13888888888889,7.422509511724321,2.5174701828433452,9,-2.421875,-3.265625,-8.046875,-9.578125,-3.890625,4,0.05360078921407441,4.111111111111111,47.3125,-3.0,47.375,-1.4137931034482758,46.75,0.05360078921407441
6969,2000-09-18,47.75,47.875,46.9375,47.5,218000.0,0.004932587964485258,2.75,0.64,91.9607843137255,77.15719508274262,-2.084380525699558,-4.5472262279429785,-7.384557297712448,-10.205205185253533,30.576899912547084,0.9375,1.8731375986022982,3.90234375,-1.4141299476803084,9.218817447680308,1.2441069011598458,6.560580598840154,-2.7346974765411787,80.0,12.174198646383275,2.6582368488401547,9,-2.09375,-3.5,-8.140625,-9.8125,-4.8125,0,0.05235602094240832,-3.48,47.515625,4.111111111111111,47.3125,-3.0,47.375,0.05235602094240832
6970,2000-09-19,46.375,48.0,46.25,47.6875,261500.0,-0.028795811518324554,-1.24,-5.25,80.03412969283276,78.64246875231663,-0.2343262944774196,-2.9752783642521052,-5.788918569120966,-8.714274132516593,30.881941530727385,1.75,2.304737633493474,2.305468750000003,-3.045624379147611,7.656561879147617,-0.3700778145738042,4.98101531457381,-0.9155898298254144,10.0,-61.52215128699207,2.675546564573807,9,-0.375,-2.125,-6.609375,-8.4375,-4.125,1,0.09029649595687328,2.75,47.75,-3.48,47.515625,4.111111111111111,47.3125,0.09029649595687328
6971,2000-09-20,45.5625,46.375,44.875,46.375,495100.0,-0.01752021563342321,2.6923076923076925,0.6190476190476191,73.17460317460318,79.33250402568525,0.9198554203715261,-1.9994820848606878,-4.780820769583329,-7.8143394425767525,30.443493052661175,1.5,2.641521567526169,1.32421875,-3.9897117365875445,6.6381492365875445,-1.3327464932937687,3.9811839932937687,2.625,22.0,-53.11808904971093,2.6569652432937714,9,0.65625,-1.21875,-5.6875,-7.625,-3.4375,2,0.07270233196159115,-1.24,46.375,2.75,47.75,-3.48,47.515625,0.07270233196159115
6972,2000-09-21,45.25,46.1875,45.0625,45.5625,446300.0,-0.006858710562414272,-2.272727272727273,0.38461538461538464,70.32967032967034,79.09238891568165,1.5085736158469203,-1.5550459723124064,-4.2703065743710695,-7.416332217445827,29.894510888149096,1.125,2.8486650056723377,0.8773437500000014,-4.3939093916533025,6.148596891653305,-1.7582828208266505,3.5129703208266534,2.8712500000000034,12.0,-63.6885785240822,2.635626570826651,9,1.28125,-0.90625,-5.296875,-7.3125,-2.875,3,0.02071823204419898,2.6923076923076925,45.5625,-1.24,46.375,2.75,47.75,0.02071823204419898
6973,2000-09-22,46.125,46.53125,45.25,45.25,770000.0,0.01933701657458564,-1.9285714285714286,-2.8,70.37617554858934,78.29855718141107,0.7463535362773541,-2.218931942199262,-4.945131399369899,-8.182903728245705,30.15273379878466,1.28125,2.989216289688507,1.5460937499999972,-3.656627211869285,6.748814711869279,-1.0552667309346475,4.147454230934642,1.931325000000001,40.0,-34.47615792406697,2.6013604809346424,9,0.40625,-1.78125,-6.109375,-8.1875,-2.3125,4,-0.04878048780487809,-2.272727272727273,45.25,2.6923076923076925,45.5625,-1.24,46.375,-0.04878048780487809
6974,2000-09-25,46.5,46.5625,46.0,46.125,132100.0,0.008130081300812941,1.25,0.42857142857142855,67.96610169491525,77.65273496655003,0.3027631934786541,-2.2463983233552014,-5.135649953954555,-8.440206164131041,31.671543699892823,0.5625,3.117691698336337,1.6273437500000014,-3.2910619822010148,6.545749482201018,-0.8318591161005031,4.086546616100506,1.492698500000003,52.0,-19.260919682518917,2.459202866100507,9,-0.03125,-2.15625,-6.265625,-8.53125,-3.0625,0,-0.06182795698924726,-1.9285714285714286,46.125,-2.272727272727273,45.25,2.6923076923076925,45.5625,-0.06182795698924726
6975,2000-09-26,49.4375,49.4375,46.3125,46.625,589600.0,0.06317204301075274,1.2222222222222223,7.5,73.96694214876032,77.59967915591845,-2.473543941827238,-4.768792291467008,-7.853753199227569,-11.255703547034955,33.79246400012011,3.125,3.1409552245717762,4.146093749999999,-0.83216154697012,9.124349046970117,1.6569661015149393,6.635221398485058,-4.5625,100.0,30.363317491337796,2.489127648485059,9,-2.28125,-4.46875,-9.0,-11.46875,-5.0625,1,-0.1314791403286979,1.25,46.5,-1.9285714285714286,46.125,-2.272727272727273,45.25,-0.1314791403286979
6976,2000-09-27,49.625,50.125,48.25,49.4375,498200.0,0.0037926675094817064,2.1578947368421053,0.06666666666666667,73.22946175637394,77.02205339046168,-2.579588545408903,-4.497755534611265,-7.796012926656466,-11.325857659486857,36.12252426445724,1.875,2.9946598325177334,3.8960937499999986,-0.9849466521145231,8.77713415211452,1.4555735489427377,6.336613951057259,-4.658749999999998,90.12345679012346,23.1204712996785,2.44052020105726,9,-2.125,-4.3125,-9.1875,-11.65625,-5.625,2,-0.1486146095717884,1.2222222222222223,49.4375,1.25,46.5,-1.9285714285714286,46.125,-0.1486146095717884
6977,2000-09-28,49.6875,50.9375,49.625,49.625,376200.0,0.0012594458438286438,-41.0,0.3333333333333333,69.51612903225806,74.50599974352541,-2.5365067061034736,-4.085504894666833,-7.629653646216639,-11.29340774194442,38.50154239516163,1.3125,2.921296831350489,3.524218750000003,-1.1256463420408025,8.174083842040808,1.1992862039796037,5.849151296020402,-4.514899999999997,78.02197802197803,13.856581309594858,2.3249325460204013,9,-1.78125,-3.96875,-9.15625,-11.59375,-6.125,3,-0.1522012578616352,2.1578947368421053,49.625,1.2222222222222223,49.4375,1.25,46.5,-0.1522012578616352
6978,2000-09-29,50.890625,51.3125,49.8125,49.8125,221100.0,0.02421383647798736,-1.7826086956521738,17.25,69.41747572815534,72.00118767846205,-3.5878415381277406,-4.770226544390695,-8.583205495500465,-12.396616601289708,40.64575154675606,1.625,2.8193784405858864,4.242968750000003,-0.24685979252642198,8.732797292526428,1.9980544787367904,6.487883021263215,-5.372130999999996,92.05882352941175,29.92072949636912,2.244914271263212,9,-2.796875,-4.984375,-10.28125,-12.734375,-7.578125,4,-0.16733190052195268,-41.0,49.6875,2.1578947368421053,49.625,1.2222222222222223,49.4375,-0.16733190052195268
6979,2000-10-02,51.875,51.9375,49.4375,50.75,346200.0,0.019342953638317395,3.0,1.0434782608695652,75.0,71.44183993481397,-4.386878030145752,-5.251003010350544,-9.30746777376146,-13.282320573999058,42.394761447279194,2.5,2.7205984575079043,4.736718750000001,0.21215727308422316,9.26128022691578,2.4744380115421123,6.9989994884578905,-5.892985519999996,98.88888888888889,36.38068239288368,2.2622807384578887,10,-3.46875,-5.65625,-11.21875,-13.71875,-8.8125,0,-0.15542168674698797,-1.7826086956521738,50.890625,-41.0,49.6875,2.1578947368421053,49.625,-0.15542168674698797
6980,2000-10-03,51.125,52.6875,51.0,51.75,334800.0,-0.014457831325301207,-2.857142857142857,-0.5555555555555556,68.07228915662651,70.87491615503879,-3.23212529998537,-4.085311514734201,-8.318840987319668,-12.44599055351945,43.76100694348569,1.6875,2.494800968105608,3.58984375,-0.8675670454259503,8.04725454542595,1.3611383522870213,5.818549147712979,-4.5474369679999995,64.7887323943662,4.480753933337773,2.228705397712976,10,-2.25,-4.53125,-10.421875,-12.96875,-7.8125,1,-0.15036674816625917,3.0,51.875,-1.7826086956521738,50.890625,-41.0,49.6875,-0.15036674816625917
6981,2000-10-04,49.875,51.9375,49.1875,51.125,346900.0,-0.02444987775061125,-1.0952380952380953,2.0,61.08108108108108,69.84729512741775,-1.4595534482118353,-2.50082234792621,-6.8478788229577106,-11.103079474304053,44.0713679777756,2.75,2.2314414458548413,2.046093749999997,-2.1997013229882683,6.291888822988263,-0.076803786494132,4.168991286494126,-2.5642445318399965,19.642857142857142,-36.86676004058012,2.1228975364941323,10,-0.90625,-3.25,-9.171875,-11.71875,-5.875,2,-0.11027568922305764,-2.857142857142857,51.125,3.0,51.875,-1.7826086956521738,50.890625,-0.11027568922305764
6982,2000-10-05,48.9375,50.9375,48.875,49.8125,321500.0,-0.018796992481203034,-3.125,0.7,55.781448538754766,68.22565879299168,0.0626105761163771,-1.279427319348457,-5.699784469476285,-10.090149968563736,44.082754783768664,2.0625,2.124090664112707,0.88671875,-3.0813108028227347,4.854748302822735,-1.097296026411371,2.870733526411371,-0.981535188019194,1.639344262295082,-50.95084446286232,1.984014776411368,10,0.40625,-2.1875,-7.9375,-10.78125,-4.6875,3,-0.10089399744572158,-1.0952380952380953,49.875,-2.857142857142857,51.125,3.0,51.875,-0.10089399744572158
6983,2000-10-06,49.125,50.375,49.0,49.0625,189000.0,0.003831417624521105,-13.666666666666666,-0.07142857142857142,55.61224489795918,66.85300803777434,0.38600542378323865,-1.2789974732411906,-5.6923329210042155,-10.194376703459454,43.27769642111432,1.4375,2.156092803817188,0.9132812499999972,-2.9481853950062344,4.774747895006229,-1.0174520725031186,2.844014572503113,-0.6012509654568916,6.557377049180328,-40.80731159546559,1.930733322503115,10,0.375,-2.375,-8.09375,-10.96875,-5.3125,4,-0.11323155216284986,-3.125,48.9375,-1.0952380952380953,49.875,-2.857142857142857,51.125,-0.11323155216284986
6984,2000-10-09,49.1875,50.1875,49.0625,49.125,200000.0,0.0012722646310432406,-11.0,1.0,62.85714285714286,65.6185858942613,0.8323481604955987,-1.2440724054637968,-5.539016677910254,-10.153433608161976,41.855313270906606,1.125,2.271389663498603,0.8734375000000014,-2.9769846081832654,4.723859608183268,-1.051773554091632,2.798648554091635,-0.3125,8.19672131147541,-42.08111886863977,1.9252110540916332,10,1.28125,-2.15625,-8.140625,-11.03125,-5.8125,0,-0.11944091486658193,-13.666666666666666,49.125,-3.125,48.9375,-1.0952380952380953,49.875,-0.11944091486658193
6985,2000-10-10,50.0,50.6875,49.375,49.375,195300.0,0.016518424396442244,-3.2,10.0,70.28571428571428,65.29150284196578,0.12072539841904018,-1.8979134948164358,-6.145987891236828,-10.864699264628669,40.27395236920284,1.5,2.3687614396652066,1.5234375,-2.323373433559759,5.370248433559759,-0.399967966779883,3.446842966779883,-1.0,36.734693877551024,-16.41288911428562,1.9234054667798797,10,0.78125,-2.65625,-8.953125,-11.84375,-5.8125,1,-0.13875000000000004,-11.0,49.1875,-13.666666666666666,49.125,-3.125,48.9375,-0.13875000000000004
6986,2000-10-11,50.3125,50.875,49.375,50.0,175900.0,0.006250000000000089,1.0869565217391304,0.5,73.14285714285714,65.69447263203234,-0.09386825122894749,-2.086010524618473,-6.291432280490085,-11.0731199977904,38.63828428656698,1.5,2.5209133840452864,1.6890624999999986,-2.2046859159837524,5.58281091598375,-0.2578117079918769,3.635936707991874,2.375,69.6969696969697,10.87586483769583,1.9468742079918753,10,0.46875,-2.40625,-8.75,-11.78125,-6.0,2,-0.13913043478260867,-3.2,50.0,-11.0,49.1875,-13.666666666666666,49.125,-0.13913043478260867
6987,2000-10-12,49.9375,51.375,49.5,51.0,374600.0,-0.007453416149068359,1.0689655172413792,-3.4,68.26347305389221,65.56625011266978,0.35796773478517707,-1.5855613741760735,-5.7643939681815795,-10.604146225541157,37.779497890103634,1.875,2.3256912282325573,1.1828124999999972,-2.701833018695801,5.067458018695795,-0.7595102593478984,3.1251352593478927,2.6837500000000034,39.473684210526315,-20.830595799070927,1.9423227593478989,10,0.84375,-1.6875,-7.8125,-11.0,-4.375,3,-0.11889862327909884,1.0869565217391304,50.3125,-3.2,50.0,-11.0,49.1875,-0.11889862327909884
6988,2000-10-13,50.0625,51.0,49.5625,50.6875,230600.0,0.0025031289111390187,1.3,0.5882352941176471,67.48466257668711,64.73121262119056,0.11526618793945431,-1.5915734952904188,-5.731257291756663,-10.623512076142127,36.72040705083158,1.4375,2.1347941285818877,1.1804687500000028,-2.7001309153014574,5.061068415301463,-0.7598310826507273,3.120768582650733,2.493825000000001,43.24324324324324,-17.363306098053435,1.9402998326507312,10,0.71875,-1.59375,-7.6875,-10.9375,-4.5625,4,-0.11610486891385763,1.0689655172413792,49.9375,1.0869565217391304,50.3125,-3.2,50.0,-0.11610486891385763
6989,2000-10-16,50.25,51.25,50.0625,50.0625,510900.0,0.0037453183520599342,-11.666666666666666,-0.3,55.46218487394958,63.33008992311535,-0.36540735296666327,-1.6676794230852607,-5.742588475319579,-10.713194672593481,35.88096592438944,1.1875,2.0244127335265105,1.2429687500000028,-2.6451467215662134,5.131084221566219,-0.7010889857831017,3.1870264857831074,2.242698500000003,43.75,-11.383058965682999,1.9440577357831068,10,0.15625,-1.46875,-7.0625,-10.3125,-5.25,0,-0.12810945273631846,1.3,50.0625,1.0689655172413792,49.9375,1.0869565217391304,50.3125,-0.12810945273631846
6990,2000-10-17,50.5625,50.75,49.875,50.125,236800.0,0.006218905472636926,1.1538461538461537,2.3333333333333335,56.19834710743802,62.7875639260439,-0.8561190943663348,-1.7395656102875705,-5.876189619868505,-10.905108099286487,35.7492565209893,0.875,1.8271032419419555,1.3460937500000014,-2.3933963880537092,5.085583888053712,-0.5236513190268539,3.2158388190268568,1.8678445300000064,59.375,8.309925266261644,1.8697450690268567,10,-0.4375,-1.78125,-6.609375,-9.875,-5.375,1,-0.142150803461063,-11.666666666666666,50.25,1.3,50.0625,1.0689655172413792,49.9375,-0.142150803461063
6991,2000-10-18,48.875,50.625,48.25,50.5625,545500.0,-0.03337453646477129,1.6206896551724137,-3.857142857142857,45.57823129251701,61.653873120906376,0.7538934366143764,0.2201077737186381,-4.0473710082351175,-9.108603877832849,36.461027677042125,2.375,1.4082647841426166,-0.5070312499999972,-3.8360070802107415,2.8219445802107472,-2.171519165105366,1.1574566651053715,3.494237639400005,20.0,-26.512799657953565,1.6644879151053706,10,0.9375,-0.09375,-4.5,-7.875,-3.75,2,-0.09590792838874684,1.1538461538461537,50.5625,-11.666666666666666,50.25,1.3,50.0625,-0.09590792838874684
6992,2000-10-19,46.1875,47.0625,45.25,46.75,978800.0,-0.054987212276214836,2.0526315789473686,0.3333333333333333,27.964860907759885,58.58194156643979,3.3640486967070586,3.142565041237276,-1.230748737219173,-6.325622758591464,36.94302401627209,3.625,1.0332055642873286,-3.241406249999997,-6.3441141577834586,-0.13869834221653576,-4.792760203891731,-1.690052296108263,6.016968133824008,15.625,-24.088582754385655,1.5513539538917311,10,2.125,2.59375,-1.8125,-5.1875,-1.125,3,-0.04059539918809196,1.6206896551724137,48.875,1.1538461538461537,50.5625,-11.666666666666666,50.25,-0.04059539918809196
6993,2000-10-20,43.875,46.1875,43.6875,46.1875,814000.0,-0.05006765899864685,1.162162162162162,4.111111111111111,16.666666666666657,53.449666434164655,5.423900874411487,5.5630798613873225,1.200264676233914,-3.9241316900851615,37.516918565197074,2.5,0.7388818910736461,-5.44140625,-9.152108718319234,-1.7307037816807664,-7.296757484159613,-3.5860550158403868,7.91220004579457,2.479338842975207,-28.520066578158215,1.8553512341596168,10,3.65625,4.3125,0.640625,-2.875,2.1875,4,0.03846153846153855,2.0526315789473686,46.1875,1.6206896551724137,48.875,1.1538461538461537,50.5625,0.03846153846153855
6994,2000-10-23,43.625,44.6875,43.375,44.0625,882300.0,-0.005698005698005715,-1.8,0.1891891891891892,17.391304347826093,47.5725097743993,5.3661948266245645,5.8885578936463645,1.5426269643222668,-3.5846929576838917,38.153985810017566,1.3125,0.5556803568653095,-5.547656250000003,-9.88721517804435,-1.2080973219556554,-7.717435714022173,-3.3778767859778327,7.514224042131005,3.389830508474576,-22.37148883390359,2.1697794640221733,10,3.75,4.40625,1.046875,-2.0625,2.8125,0,0.042979942693409656,1.162162162162162,43.875,2.0526315789473686,46.1875,1.6206896551724137,48.875,0.042979942693409656
6995,2000-10-24,42.9375,44.625,42.5625,43.75,471200.0,-0.015759312320916874,-1.64,1.8571428571428572,18.285714285714278,41.477271679161205,5.527835942186819,6.39183895573737,2.316404752643038,-2.799866589820809,37.467612017075815,2.0625,0.3225624991614211,-5.91015625,-11.063498482343356,-0.7568140176566445,-8.486827366171681,-3.3334851338283187,7.425301637917904,4.651162790697675,-20.980091237759517,2.576671116171678,10,4.03125,4.6875,2.015625,-1.375,3.625,1,0.048034934497816595,-1.8,43.625,1.162162162162162,43.875,2.0526315789473686,46.1875,0.048034934497816595
6996,2000-10-25,42.25,43.75,41.75,43.375,713800.0,-0.01601164483260553,1.1333333333333333,1.3846153846153846,18.713450292397653,35.9717135945507,5.533282392301217,6.849679856703226,3.08397259199171,-2.000086882096795,36.59706902678924,2.0,-0.05064051210509035,-6.228906250000001,-12.1467778484515,-0.3110346515485034,-9.18784204922575,-3.2699704507742524,7.176765441367756,9.411764705882353,-18.458929092954918,2.9589357992257486,10,4.25,4.96875,2.875,-0.6875,4.75,2,0.06952662721893499,-1.64,42.9375,-1.8,43.625,1.162162162162162,43.875,0.06952662721893499
6997,2000-10-26,42.125,42.4375,41.5625,42.25,376700.0,-0.00295857988165682,2.5,0.1111111111111111,17.058823529411768,30.368842589297884,4.954562072698494,6.723799543817272,3.2892387458180465,-1.7773633594332097,35.410052251885006,0.875,-0.6310027654330312,-5.975781249999997,-12.50349666697165,0.5519341669716553,-9.239638958485827,-2.7119235415141674,6.227018279576271,12.162162162162163,-17.64425101003507,3.2638577084858267,10,4.28125,5.0,3.15625,-0.46875,4.125,3,0.07121661721068251,1.1333333333333333,42.25,-1.64,42.9375,-1.8,43.625,0.07121661721068251
6998,2000-10-27,42.375,42.75,41.25,42.0,410300.0,0.005934718100890191,1.6666666666666667,-3.0,18.497109826589593,26.26161202848011,3.9106602516482454,6.116727397134937,3.109960745219567,-1.92320220328196,34.02792676815658,1.5,-1.3227309842064372,-5.299999999999997,-12.163758752354909,1.5637587523549143,-8.731879376177453,-1.8681206238225414,4.89069535484407,32.72727272727273,0.17963844074338908,3.431879376177455,10,3.625,4.59375,3.0625,-0.5625,3.3125,4,0.06342182890855463,2.5,42.125,1.1333333333333333,42.25,-1.64,42.9375,0.06342182890855463
6999,2000-10-30,43.8125,43.875,42.25,42.375,538200.0,0.03392330383480835,1.08,3.8333333333333335,22.950819672131146,22.56744231344601,1.6360143901232078,4.262790498112949,1.7613447546389267,-3.2461266433329854,32.04955619054465,1.625,-1.9308179857152155,-3.4593750000000014,-10.230938388441885,3.312188388441882,-6.845156694220947,-0.0735933057790561,2.370370190972139,75.92592592592592,42.09413536551784,3.385781694220942,10,2.125,3.15625,1.625,-1.75,2.125,0,0.051355206847360835,1.6666666666666667,42.375,2.5,42.125,1.1333333333333333,42.25,0.051355206847360835
7000,2000-10-31,43.4375,43.875,42.1875,43.875,260600.0,-0.008559201141226769,6.714285714285714,-0.30434782608695654,20.10869565217392,19.73749390896344,0.9991140543906667,4.2502449097615695,2.22874843722839,-2.7615602835565483,29.737502012663764,1.6875,-2.5984535442945997,-3.450000000000003,-10.17321684440153,3.2732168444015244,-6.81160842220077,-0.08839157779923568,1.8574535565971573,83.33333333333334,51.805982495380405,3.361608422200764,10,0.71875,3.53125,1.96875,-1.34375,2.625,1,0.06906474820143882,1.08,43.8125,1.6666666666666667,42.375,2.5,42.125,0.06906474820143882
7001,2000-11-01,44.375,44.875,43.625,43.625,382600.0,0.021582733812949728,-2.3333333333333335,-1.7142857142857142,26.94300518134716,19.62395438380647,-0.7195027240020053,3.035187449058604,1.3883916352153278,-3.5869218548713064,28.762654010718485,1.4375,-3.146263281209748,-2.237499999999997,-8.895819884491345,4.420819884491351,-5.566659942245671,1.091659942245677,-3.125,86.20689655172413,53.38442578385964,3.3291599422456732,11,-0.65625,2.59375,1.6875,-1.25,1.625,2,0.04929577464788726,6.714285714285714,43.4375,1.08,43.8125,1.6666666666666667,42.375,0.04929577464788726
7002,2000-11-02,44.0,44.375,43.75,44.375,156100.0,-0.008450704225352101,2.3333333333333335,-0.5,25.38071065989847,20.59218149416556,-0.7682177544726017,3.1845918225349266,1.846090962330777,-3.111802996162588,27.999422253925893,0.625,-3.7971577509427235,-2.3656250000000014,-9.027115246381356,4.295865246381354,-5.696370123190675,0.9651201231906725,-2.677500000000002,75.86206896551724,42.52538269448312,3.3307451231906775,11,-0.9375,2.96875,2.40625,-0.53125,1.625,3,0.06818181818181812,-2.3333333333333335,44.375,6.714285714285714,43.4375,1.08,43.8125,0.06818181818181812
7003,2000-11-03,43.5625,44.5,42.9375,43.625,224700.0,-0.009943181818181768,-1.380952380952381,0.16666666666666666,23.38308457711443,21.25793485297538,-0.42433045287560134,3.356063418026352,2.3810454128164906,-2.5667302310267104,27.358912974319082,1.5625,-4.285272895798393,-2.5249999999999986,-9.16585738757486,4.115857387574863,-5.845428693787426,0.7954286937874286,-2.1689500000000024,51.162790697674424,18.352527835871676,3.3204286937874303,11,-0.5,3.40625,3.25,0.3125,2.25,4,0.06169296987087525,2.3333333333333335,44.0,-2.3333333333333335,44.375,6.714285714285714,43.4375,0.06169296987087525
7004,2000-11-06,43.3125,44.125,43.25,43.5,241100.0,-0.0057388809182209455,-4.6,3.0,21.0,21.559522154562682,-0.24956466123187226,3.3132266418022596,2.771931282627449,-2.2224924120737697,26.683789777350736,0.875,-4.376111389658874,-2.481250000000003,-9.064234945256679,4.101734945256673,-5.772742472628337,0.8102424726283317,-1.8493210000000033,41.86046511627907,11.89779942554798,3.291492472628337,11,-0.25,3.65625,3.6875,0.78125,2.5,0,0.0548340548340549,-1.380952380952381,43.5625,2.3333333333333335,44.0,-2.3333333333333335,44.375,0.0548340548340549
7005,2000-11-07,43.0625,43.375,42.75,43.375,113100.0,-0.005772005772005762,3.0,1.6666666666666667,23.728813559322035,22.116784739776502,0.022385321727135477,3.1798715117774634,3.148712801553941,-1.8802485301669236,25.8325818291731,0.625,-4.104289045839408,-2.3843749999999986,-8.762054390491265,3.993304390491268,-5.573214695245632,0.8044646952456347,-1.5310845800000052,14.705882352941178,-15.83469357905405,3.1888396952456337,11,0.0,3.90625,4.25,1.4375,2.125,1,0.06676342525399126,-4.6,43.3125,-1.380952380952381,43.5625,2.3333333333333335,44.0,0.06676342525399126
7006,2000-11-08,43.3125,44.125,42.875,43.25,113300.0,0.005805515239477588,-2.076923076923077,-0.2,33.33333333333333,23.925063606878897,-0.06822375330013841,2.507100648160403,3.0370579128060484,-2.0301257249748943,24.63419588537005,1.25,-3.8317512045695494,-1.7843749999999972,-7.795531705178533,4.226781705178539,-4.789953352589265,1.2212033525892707,-1.7142128884000059,32.142857142857146,-0.2726889566035311,3.0055783525892674,11,-0.25,3.28125,4.421875,1.5625,1.625,2,0.06349206349206349,3.0,43.0625,-4.6,43.3125,-1.380952380952381,43.5625,0.06349206349206349
7007,2000-11-09,44.0,44.1875,42.6875,43.5,302200.0,0.015873015873015817,2.4285714285714284,8.0,50.89285714285714,27.52459108646418,-0.5160533697282048,1.4250327686449538,2.494714470488205,-2.6114907275335995,23.175779269902723,1.5,-3.513936756448153,-0.7999999999999972,-6.375233060977166,4.775233060977172,-3.5876165304885816,1.9876165304885873,-2.3361786306320056,72.41379310344827,34.71565765847161,2.7876165304885845,11,-0.46875,2.3125,3.796875,0.875,1.9375,3,0.045454545454545414,-2.076923076923077,43.3125,3.0,43.0625,-4.6,43.3125,0.045454545454545414
7008,2000-11-10,44.25,44.875,44.0,44.0,225500.0,0.005681818181818121,-6.0,0.5,54.464285714285715,31.026087313370244,-0.5275969130593765,0.7560085107133574,2.389220536060492,-2.7518265420368095,21.448814674661172,0.875,-3.133724709998887,-0.2593749999999986,-5.255471337984623,4.736721337984626,-2.757423168992311,2.238673168992314,-2.5219550580193655,71.42857142857143,28.176568044804412,2.4980481689923124,11,-0.71875,2.0625,3.796875,1.21875,1.9375,4,0.031073446327683607,2.4285714285714284,44.0,-2.076923076923077,43.3125,3.0,43.0625,0.031073446327683607
7009,2000-11-13,43.8125,45.25,43.625,44.125,219200.0,-0.009887005649717562,-3.727272727272727,-1.25,56.48148148148149,35.06750796107108,-0.10068501837862698,0.7235983512027531,2.9414177519972213,-2.191123863299154,19.506717068573405,1.625,-2.709570417065976,-0.375,-4.580846494683854,3.830846494683854,-2.477923247341927,1.727923247341927,-2.021515956858977,43.90243902439025,-4.057478682967172,2.1029232473419253,11,0.15625,2.5,4.3125,1.71875,3.5625,0,0.04564907275320973,-6.0,44.25,2.4285714285714284,44.0,-2.076923076923077,43.3125,0.04564907275320973
7010,2000-11-14,43.375,43.875,43.0,43.875,193700.0,-0.0099857346647646,2.5,1.6,58.65384615384615,38.59093473579319,0.36544775342362357,0.6271754820337492,3.4546283266009894,-1.6367041817662908,17.82153735560866,0.875,-2.300532927714592,-0.453125,-3.4075137403234024,2.5012637403234024,-1.9303193701616976,1.0240693701616976,-1.4456553185846204,26.82926829268293,-24.932420265119784,1.4771943701617005,11,0.59375,2.9375,5.375,2.1875,4.1875,1,0.05619596541786742,-3.727272727272727,43.8125,-6.0,44.25,2.4285714285714284,44.0,0.05619596541786742
7011,2000-11-15,44.1875,44.625,43.4375,43.625,346900.0,0.018731988472622474,-1.5333333333333334,-1.125,64.34782608695652,42.92061422768853,-0.5324376438015648,-0.5844723374863747,2.7026478993379897,-2.3333584882372804,17.4754147216333,1.25,-1.9998501788559153,0.59375,-1.184453188319516,2.371953188319516,-0.29535159415976153,1.4828515941597615,-2.1253291058412387,58.536585365853654,1.6928787132918472,0.8891015941597581,11,-0.21875,2.125,4.875,1.375,2.625,2,0.022630834512022524,2.5,43.375,-3.727272727272727,43.8125,-6.0,44.25,0.022630834512022524
7012,2000-11-16,44.3125,44.875,44.0625,44.25,86300.0,0.0028288543140029265,-2.7142857142857144,0.1111111111111111,63.716814159292035,47.40213973681937,-0.6799520475759877,-0.9034661651032394,2.624748804934697,-2.3246426887229106,17.811558236605475,0.8125,-1.6097610084450409,0.8125,-0.5356224760861465,2.1606224760861465,0.13843876195692673,1.4865612380430733,-2.122815941607591,58.333333333333336,-1.4964591961069331,0.6740612380430728,11,-0.34375,2.0,5.03125,1.53125,2.8125,3,0.014104372355430161,-1.5333333333333334,44.1875,2.5,43.375,-3.727272727272727,43.8125,0.014104372355430161
7013,2000-11-17,45.5625,45.6875,44.4375,44.4375,156700.0,0.028208744710860323,-1.2222222222222223,18.0,62.72727272727273,52.03850337318301,-1.8063770572853244,-2.1297543977216833,1.392011361837426,-3.4477688663071078,17.41280386499587,1.375,-1.3257574935643106,1.9781249999999986,0.3491950355909381,3.607054964409059,1.163660017795472,2.7925899822045253,-3.250403303943287,95.34883720930233,36.00373497094043,0.8144649822045288,11,-1.375,0.6875,3.953125,0.59375,1.8125,4,0.008230452674897082,-2.7142857142857144,44.3125,-1.5333333333333334,44.1875,2.5,43.375,0.008230452674897082
7014,2000-11-20,45.5,46.0,45.0625,45.75,372100.0,-0.00137174211248281,1.5,-0.2222222222222222,65.71428571428572,56.703555834845645,-1.5655864738909457,-2.023318333213332,1.4316098959509276,-3.246991988889654,16.91937953642685,0.9375,-0.970093114717443,1.8218749999999986,-0.018942806674729695,3.662692806674727,0.901466096662638,2.742283903337359,-2.9853791057066914,83.33333333333334,25.906306051377463,0.9204089033373626,11,-1.15625,0.75,4.125,0.78125,1.9375,0,0.015109890109890056,-1.2222222222222223,45.5625,-2.7142857142857144,44.3125,-1.5333333333333334,44.1875,0.015109890109890056
7015,2000-11-21,45.0,45.875,44.6875,45.625,230700.0,-0.01098901098901095,1.1111111111111112,2.5,55.10204081632653,59.12230111073378,-0.8513814575044805,-1.4344219817970014,1.9150191456933499,-2.5972454645730494,15.91511500265748,1.1875,-0.5354785160422253,1.21875,-0.67761945378939,3.11511945378939,0.270565273105305,2.166934726894695,-2.2065487772501555,60.97560975609756,6.892070455540917,0.9481847268946967,11,-0.65625,1.0,4.59375,1.28125,2.625,1,0.05277777777777781,1.5,45.5,-1.2222222222222223,45.5625,-2.7142857142857144,44.3125,0.05277777777777781
7016,2000-11-22,45.1875,45.9375,44.875,45.0,162900.0,0.004166666666666652,-3.857142857142857,-0.3,60.0,60.13420587263854,-0.8324875036377293,-1.4657161989807292,1.6926163958003144,-2.6523473165156872,14.518540786688463,1.0625,-0.017547017403686027,1.2593749999999986,-0.5921335421302487,3.110883542130246,0.33362072893487493,2.1851292710651222,-2.1375248750701417,58.06451612903226,6.457564818621179,0.9257542710651234,11,-0.6875,0.75,4.265625,1.09375,1.1875,2,0.052558782849239316,1.1111111111111112,45.0,1.5,45.5,-1.2222222222222223,45.5625,0.052558782849239316
7017,2000-11-24,45.125,45.25,44.8125,45.25,20600.0,-0.0013831258644536604,6.0,-0.6666666666666666,64.04494382022472,61.1987234399651,-0.6633863168365792,-1.2300028485352357,1.720782641421394,-2.4604602579413495,12.947612107499722,0.4375,0.4573335300983814,1.046875,-0.6708130690724659,2.764563069072466,0.18803096546376707,1.905719034536233,-1.83902288506453,44.0,-7.346578453442028,0.858844034536234,11,-0.625,-0.96875,4.171875,1.375,-1.5625,4,0.037396121883656486,-3.857142857142857,45.1875,1.1111111111111112,45.0,1.5,45.5,0.037396121883656486
7018,2000-11-27,45.0625,45.3125,44.6875,45.0,120300.0,-0.0013850415512465242,1.2222222222222223,-0.5,66.27906976744185,62.28734436062736,-0.5291595719204025,-1.0074934325552931,1.7409664162195497,-2.261635390073664,11.253126067513675,0.625,0.7551871479362049,0.8500000000000014,-0.7209115690888055,2.4209115690888083,0.06454421545559796,1.6354557845444049,-1.559401054259368,28.57142857142857,-22.984693621173463,0.7854557845444041,11,-0.5625,-1.34375,3.484375,1.4375,-4.8125,0,0.04576976421636614,6.0,45.125,-3.857142857142857,45.1875,1.1111111111111112,45.0,0.04576976421636614
7019,2000-11-28,46.0625,46.0625,44.875,44.875,274600.0,0.02219140083217752,1.0,19.0,74.48979591836735,64.04689433446305,-1.3146861784271593,-1.9291971990479482,0.7018420467339723,-3.1211054143919057,10.568679916286168,1.1875,0.8561095707961641,1.7374999999999972,-0.023555305626722145,3.4985553056267165,0.8569723471866411,2.6180276528133533,-2.3596489699186165,100.0,41.97395748383934,0.8805276528133584,11,-1.3125,-2.40625,1.796875,0.4375,-4.9375,1,0.028493894165535938,1.2222222222222223,45.0625,6.0,45.125,-3.857142857142857,45.1875,0.028493894165535938
7020,2000-11-29,46.4375,46.6875,46.0,46.0,178800.0,0.008141112618724522,-2.142857142857143,0.3684210526315789,75.0,65.2304692136901,-1.3517353769483336,-2.1796739813976913,0.3355956917781526,-3.359951718296699,9.976911020149135,0.6875,0.9269787869041295,1.9624999999999986,0.018210114747013506,3.9067898852529837,0.990355057373506,2.934644942626491,-2.498684072926757,87.5,25.11761741002576,0.972144942626493,11,-1.0625,-2.46875,1.265625,0.0625,-4.375,2,0.021534320323014722,1.0,46.0625,1.2222222222222223,45.0625,6.0,45.125,0.021534320323014722
7021,2000-11-30,46.5625,47.25,46.25,46.4375,269100.0,0.0026917900403768957,-3.0,0.2857142857142857,72.52747252747253,66.20943125459905,-1.2342023185300377,-2.2476261893877165,0.2471756398345164,-3.3566683620370057,10.230934141754874,1.0,1.0307914114204593,1.9781249999999986,-0.17714508626278302,4.13339508626278,0.9004899568686042,3.055760043131393,-2.2938419841755433,73.17073170731707,11.559182311926179,1.077635043131391,11,-0.71875,-2.3125,0.734375,-0.0625,-4.9375,3,0.02281879194630876,-2.142857142857143,46.4375,1.0,46.0625,1.2222222222222223,45.0625,0.02281879194630876
7022,2000-12-01,47.0,47.0,46.3125,46.5,584800.0,0.00939597315436247,1.75,4.0,73.40425531914893,67.39576265369641,-1.3973345376408872,-2.581188847714671,-0.1378320742547885,-3.661040659855672,10.498684988499237,0.6875,1.1814142601775757,2.265625,-0.12331435670253654,4.6545643567025365,1.0711553216487317,3.4600946783512683,-2.313954106390966,90.2439024390244,28.64007038714623,1.1944696783512698,12,-1.03125,-2.75,-0.140625,-0.5,-5.6875,4,-0.013297872340425565,-3.0,46.5625,-2.142857142857143,46.4375,1.0,46.0625,-0.013297872340425565
7023,2000-12-04,46.25,47.1875,46.1875,46.9375,446500.0,-0.015957446808510634,-1.4615384615384615,-1.375,69.69696969696969,67.83828309621683,-0.6029651667307405,-1.7070458478211634,0.628819242390378,-2.7869103131310027,10.35760630178156,1.0,1.212149355115244,1.3812500000000014,-1.0323558959687205,3.7948558959687233,0.17444705201563693,2.588052947984366,-1.205000531496232,57.89473684210527,-5.702488274230809,1.2068029479843616,12,-0.28125,-2.0,0.515625,0.34375,-5.75,0,-0.05810810810810807,1.75,47.0,-3.0,46.5625,-2.142857142857143,46.4375,-0.05810810810810807
7024,2000-12-05,45.6875,46.3125,45.4375,46.3125,220400.0,-0.012162162162162149,1.8,0.9090909090909091,68.31683168316832,69.30659319253259,-0.01237236191284552,-1.0092379838155523,1.1896883535562495,-2.114266042210545,9.934822735224149,0.875,1.2385308437350204,0.7000000000000028,-1.623223713088123,3.0232237130881288,-0.4616118565440601,1.8616118565440658,-0.33380045708675965,13.793103448275861,-52.2055401840591,1.1616118565440647,12,0.28125,-0.96875,0.796875,0.90625,-5.125,1,-0.11901504787961692,-1.4615384615384615,46.25,1.75,47.0,-3.0,46.5625,-0.11901504787961692
7025,2000-12-06,45.9375,46.3125,45.6875,45.6875,226000.0,0.00547195622435015,-4.0,-0.4,65.21739130434781,69.88630333746013,-0.12896494990550167,-1.0886207424440215,0.8462299679411416,-2.2530467472862483,9.201472445776727,0.625,1.1937075795316048,0.8062499999999986,-1.3663590911989374,2.9788590911989345,-0.2800545455994694,1.8925545455994666,-0.5,27.586206896551722,-37.7305672398574,1.0863045455994684,12,0.03125,-1.21875,0.515625,0.65625,-6.375,2,-0.10476190476190472,1.8,45.6875,-1.4615384615384615,46.25,1.75,47.0,-0.10476190476190472
7026,2000-12-07,46.0625,46.1875,45.875,45.9375,265600.0,0.0027210884353741083,-1.5,0.5,65.21739130434781,70.01657528014047,-0.13051891784473924,-1.050915159392801,0.6212525735858208,-2.2554909686574405,9.035688471391003,0.3125,1.1370658232775668,0.7937500000000028,-1.2377049491752672,2.825204949175273,-0.22197747458763217,1.8094774745876379,-0.625,35.714285714285715,-29.22650783619259,1.015727474587636,12,-0.09375,-1.09375,-0.5,0.53125,-6.125,3,-0.08683853459972868,-4.0,45.9375,1.8,45.6875,-1.4615384615384615,46.25,-0.08683853459972868
7027,2000-12-08,46.0,46.25,45.0625,46.0,191000.0,-0.0013568521031207537,3.75,0.0,54.794520547945204,68.74051425575196,0.07727931874006089,-0.8758004111607249,0.5789727364076782,-2.0805318287560652,8.454661219217364,1.1875,1.209780844254425,0.6312500000000014,-1.3330280245925294,2.5955280245925323,-0.350889012296264,1.6133890122962669,1.25,44.11764705882353,-16.275442127080325,0.9821390122962654,12,0.0625,-1.03125,-0.65625,0.59375,-5.0,4,-0.09510869565217395,-1.5,46.0625,-4.0,45.9375,1.8,45.6875,-0.09510869565217395
7028,2000-12-11,45.625,46.125,45.375,46.125,160300.0,-0.008152173913043459,2.0,-100.0,51.28205128205128,66.16187596282796,0.6039754636753543,-0.41371870966630553,0.8038887843826288,-1.5931136413657896,8.385854904652925,0.75,1.2316541885251766,0.1875,-1.7069170051696858,2.081917005169686,-0.7597085025848429,1.134708502584843,1.5812499999999972,45.0,-11.975299758891516,0.947208502584844,12,0.53125,-0.65625,-0.609375,0.96875,-4.625,0,-0.09452054794520548,3.75,46.0,-1.5,46.0625,-4.0,45.9375,-0.09452054794520548
7029,2000-12-12,45.8125,46.4375,45.6875,45.75,162700.0,0.004109589041095818,-7.0,-0.125,58.9041095890411,64.37344369494363,0.42162162761553645,-0.46767938416387267,0.4336549891890513,-1.6689576993662811,8.417647356168876,0.8125,1.2451901699132364,0.2749999999999986,-1.4629282887520176,2.012928288752015,-0.5939641443760095,1.1439641443760067,1.350874999999995,54.54545454545454,-1.8443613497489721,0.8689641443760087,12,0.34375,-0.84375,-0.796875,0.78125,-3.9375,1,-0.1159618008185539,2.0,45.625,3.75,46.0,-1.5,46.0625,-0.1159618008185539
7030,2000-12-13,45.8125,46.625,45.8125,45.8125,165700.0,0.0,0.0,0.0,57.14285714285714,62.66404198554192,0.36167609689238844,-0.29060438002967715,0.2713320598136093,-1.565149725347169,8.089684482656624,0.8125,1.2584549333372692,0.15312500000000284,-1.2572891562348545,1.5635391562348602,-0.5520820781174223,0.858332078117428,1.308857499999995,48.0,-7.840153760638067,0.7052070781174277,12,0.3125,-0.84375,-0.796875,0.78125,-2.75,2,-0.11459754433833558,-7.0,45.8125,2.0,45.625,3.75,46.0,-0.11459754433833558
7031,2000-12-14,45.1875,46.0,45.1875,46.0,146700.0,-0.013642564802182844,1.0,-100.0,50.63291139240506,60.13389266034815,0.8617423070727384,0.43548174061189115,0.7636972300378488,-0.8429140039635712,8.126658465269898,0.8125,1.1040875855213272,-0.5218750000000014,-1.7746843430376487,0.7309343430376458,-1.1482796715188215,0.10452967151881865,1.892680349999992,8.0,-47.299757743185694,0.6264046715188225,12,0.9375,-0.21875,-0.171875,1.40625,-2.0625,3,-0.12448132780082988,0.0,45.8125,-7.0,45.8125,2.0,45.625,-0.12448132780082988
7032,2000-12-15,44.9375,45.5,44.9375,45.0,267000.0,-0.0055325034578146415,-17.0,0.07692307692307693,48.78048780487804,57.80983911678241,0.8810626588663979,0.7744103792867492,0.905645786583051,-0.4981407577260626,8.446376152639038,0.5625,0.897307015117697,-0.8031250000000014,-1.93452129033858,0.32827129033857716,-1.3688231451692872,-0.23742685483071568,2.102326742999992,0.0,-56.25667195790146,0.5656981451692878,12,0.84375,0.03125,-0.109375,1.65625,-1.0,4,-0.11126564673157158,1.0,45.1875,0.0,45.8125,-7.0,45.8125,-0.11126564673157158
7033,2000-12-18,45.9375,46.0,45.0625,45.0625,98800.0,0.022253129346314404,-1.1428571428571428,-14.0,48.78048780487806,55.63913424141683,-0.18766180258323573,-0.2066501519494892,-0.1990579664040979,-1.4075678183051963,8.598554836217831,1.0625,0.7279653367961458,0.17812500000000142,-0.9532712903385772,1.30952129033858,-0.3875731451692843,0.7438231451692872,1.018233673279994,59.25925925925925,8.183218018316182,0.5656981451692881,12,-0.15625,-0.8125,-1.015625,0.6875,-1.875,0,-0.10748299319727894,-17.0,44.9375,1.0,45.1875,0.0,45.8125,-0.10748299319727894
7034,2000-12-19,46.1875,46.625,45.8125,45.8125,179900.0,0.0054421768707482165,-3.3333333333333335,0.42857142857142855,47.50000000000001,53.67053520760041,-0.401500120637138,-0.42425530458855576,-0.5550303321876484,-1.5566380523494274,8.743249228258415,0.8125,0.50694580088512,0.39374999999999716,-0.7462090251187945,1.5337090251187888,-0.17622951255940222,0.9637295125593965,0.6875043263487939,74.07407407407408,26.46506728158856,0.5699795125593967,12,-0.40625,-1.0625,-1.265625,0.5625,-2.0974998474121094,1,-0.11231393775372123,-1.1428571428571428,45.9375,-17.0,44.9375,1.0,45.1875,-0.11231393775372123
7035,2000-12-20,47.375,47.625,45.8125,46.0,455100.0,0.025710419485791558,-1.0714285714285714,3.6666666666666665,56.701030927835056,52.72427294354343,-1.5239014779926094,-1.5016960201772847,-1.8630820757310005,-2.647253734448327,9.48287959287545,1.8125,0.37997225353478825,1.4624999999999986,0.18426622679972837,2.740733773200269,0.8233831133998635,2.1016168866001337,-2.4375,90.69767441860465,44.40853764998116,0.6391168866001353,12,-1.09375,-2.0625,-2.234375,-0.625,-4.025001525878906,2,-0.11609498680738783,-3.3333333333333335,46.1875,-1.1428571428571428,45.9375,-17.0,44.9375,-0.11609498680738783
7036,2000-12-21,47.5625,47.625,47.0,47.375,334600.0,0.003957783641160839,3.0,0.13636363636363635,54.83870967741936,52.72918284681835,-1.6497379177010743,-1.5833217282636411,-2.1815149190403105,-2.758748300752103,10.215138790240108,0.625,0.30642313407859945,1.53125,0.10401260595869388,2.958487394041306,0.8176313029793505,2.2448686970206495,-2.571249999999999,97.67441860465115,54.59291396106787,0.713618697020652,12,-1.28125,-2.03125,-2.421875,-0.59375,-4.3925018310546875,3,-0.09461235216819974,-1.0714285714285714,47.375,-3.3333333333333335,46.1875,-1.1428571428571428,45.9375,-0.09461235216819974
7037,2000-12-22,46.8125,47.4375,46.625,47.375,420500.0,-0.015768725361366642,1.3636363636363635,-3.0,54.83870967741936,53.124367112970354,-0.8631319346105073,-0.7382677151146169,-1.5617731590574806,-1.9433180858593602,10.88996809106058,0.9375,0.23167400534890703,0.6968749999999986,-0.7040615993026265,2.0978115993026236,-0.0035932996513139415,1.397343299651311,-1.7685749999999985,68.29268292682927,25.966101081081362,0.7004682996513136,12,-0.53125,-0.96875,-1.671875,0.15625,-4.8125,4,-0.07877169559412545,3.0,47.5625,-1.0714285714285714,47.375,-3.3333333333333335,46.1875,-0.07877169559412545
7038,2000-12-26,47.125,47.375,46.8125,46.8125,495700.0,0.006675567423231055,-2.6,-0.5555555555555556,62.921348314606746,53.57072697136654,-1.0510052365204317,-0.9363341411087021,-2.0076155046437947,-2.1871579781508217,11.712040851525924,0.5625,0.15426980971664506,0.90625,-0.4717371857941899,2.28423718579419,0.2172564071029086,1.5952435928970914,-2.0294534999999954,72.41379310344827,25.384142653674587,0.6889935928970944,12,-0.84375,-1.09375,-1.984375,-0.15625,-5.084999084472656,1,-0.06763925729442966,1.3636363636363635,46.8125,3.0,47.5625,-1.0714285714285714,47.375,-0.06763925729442966
7039,2000-12-27,47.375,48.125,47.0,47.0,171700.0,0.0053050397877985045,-5.0,1.2,62.921348314606746,54.21278154600539,-1.1801628809397045,-1.141487969583082,-2.3968466689043524,-2.3601099141943465,12.185451884494496,1.125,0.17043706732068387,1.0906250000000028,-0.37805850913409955,2.5593085091341052,0.3562832454329481,1.8249667545670576,-2.2288644299999945,67.56756756756756,17.331650058150096,0.7343417545670524,12,-0.84375,-0.96875,-2.15625,-0.40625,-4.325000762939453,2,-0.06992084432717682,-2.6,47.125,1.3636363636363635,46.8125,3.0,47.5625,-0.06992084432717682
7040,2000-12-28,47.4375,47.5,47.0,47.5,172100.0,0.0013192612137202797,15.0,-0.16666666666666666,62.50000000000001,55.53134694684926,-1.1040147748867284,-1.1860380097038075,-2.6107965730425278,-2.346661588913186,12.220269998163994,0.5,0.2424597282626948,1.1031249999999986,-0.4529935476090827,2.65924354760908,0.3250657261954544,1.8811842738045428,-2.1722098527999947,54.166666666666664,2.0073651857292774,0.7780592738045414,12,-0.90625,-1.03125,-2.140625,-0.46875,-3.8774986267089844,3,-0.07056653169775196,-5.0,47.375,-2.6,47.125,1.3636363636363635,46.8125,-0.07056653169775196
7041,2000-12-29,47.625,47.6875,47.1875,47.3125,117300.0,0.0039525691699604515,1.2857142857142858,-5.0,64.44444444444444,57.27178657346775,-1.0162653526261636,-1.3595623093103342,-2.8962887878862844,-2.4670798459283674,11.920786912341352,0.5,0.2710644828704929,1.2374999999999972,-0.42061402058654096,2.8956140205865353,0.4084429897067281,2.066557010293266,-2.2453214586879966,66.66666666666666,12.932885804186512,0.8290570102932674,12,-1.03125,-1.21875,-2.453125,-0.65625,-2.8349990844726562,4,-0.08976381156701119,15.0,47.4375,-5.0,47.375,-2.6,47.125,-0.08976381156701119
7042,2001-01-02,46.375,47.5,46.3125,47.375,166700.0,-0.026246719160105014,-1.1111111111111112,-3.2,55.769230769230774,58.04831356950694,0.5130393825184143,-0.16736754628489336,-1.674187086180261,-1.1486021904983232,11.230260033219597,1.3125,0.28733558622612065,0.018749999999997158,-1.6141256519525058,1.6516256519525,-0.7976878259762543,0.8351878259762486,-0.8855086003404793,3.4482758620689653,-49.2673905167557,0.8164378259762533,1,0.59375,0.03125,-1.15625,0.59375,-2.075000762939453,1,-0.06911055161303903,1.2857142857142858,47.625,15.0,47.4375,-5.0,47.375,-0.06911055161303903
7043,2001-01-03,43.5625,47.8125,43.5,46.375,381200.0,-0.06064690026954178,-1.9361702127659575,2.8125,37.67123287671233,56.95622833358609,3.3002760491209457,2.564975977689528,1.1517081098660285,1.7234522541870945,10.568412602105417,4.3125,0.32159069880810875,-2.659374999999997,-4.7163252686981,-0.6024247313018947,-3.6878501343490484,-1.630899865650946,4.5625,1.3513513513513513,-49.020613464412506,1.0284751343490515,1,2.25,2.25,0.765625,3.40625,1.7574996948242188,2,-0.03586800573888094,-1.1111111111111112,46.375,1.2857142857142858,47.625,15.0,47.4375,-0.03586800573888094
7044,2001-01-04,40.25,43.0,39.375,43.0,519000.0,-0.07604017216642756,1.6363636363636365,0.9777777777777777,27.63819095477386,53.727023892134845,6.349709270473561,5.743708206175,4.4474474267016575,5.064125459816637,11.338954490626438,4.1875,0.30583113731711364,-5.700000000000003,-9.071611359260906,-2.3283886407390995,-7.385805679630458,-4.014194320369548,7.782499999999999,10.37037037037037,-38.63681319450983,1.685805679630452,1,3.5,3.5,3.859375,6.71875,4.290000915527344,3,0.04447207243546192,-1.9361702127659575,43.5625,-1.1111111111111112,46.375,1.2857142857142858,47.625,0.04447207243546192
7045,2001-01-05,41.125,41.5,40.25,40.25,435000.0,0.021739130434782705,-1.8571428571428572,-0.3181818181818182,33.99014778325122,51.41051701500505,5.023150887952504,4.7323097244394745,3.5876723217621915,4.222672767707991,12.151137420272168,1.25,0.22759755167708562,-4.584375000000001,-8.58751418759585,-0.5812358124041523,-6.585944593797926,-2.582805406202077,6.6875,20.74074074074074,-32.07164304900828,2.001569593797924,1,2.625,2.625,3.078125,5.84375,3.4749984741210938,4,0.04680849208657856,1.6363636363636365,40.25,-1.9361702127659575,43.5625,-1.1111111111111112,46.375,0.04680849208657856
7046,2001-01-08,42.0625,42.3125,41.0,41.0,368000.0,0.022796352583586588,-1.4705882352941178,1.2142857142857142,39.25233644859813,49.678697767358244,3.602244592003835,3.667826094063159,2.6987685238418067,3.3245121712597623,12.765429290430028,1.3125,0.14808073857831516,-3.4468749999999986,-7.763168144952068,0.8694181449520713,-5.6050215724760335,-1.2887284275239637,5.412500000000001,31.851851851851855,-26.49912444727542,2.158146572476036,1,1.6875,1.6875,2.609375,4.90625,2.2275009155273438,0,0.035601815709741746,-1.8571428571428572,41.125,1.6363636363636365,40.25,-1.9361702127659575,43.5625,0.035601815709741746
7047,2001-01-09,41.625,42.0625,41.0625,41.875,228300.0,-0.010401188707280795,2.2,-0.23529411764705882,33.170731707317074,46.373073699881616,3.6056904867868838,3.963992541963485,3.184812626249183,3.7992069150492256,14.246012334157687,1.0,-0.11887746790383602,-3.6656249999999986,-8.308332035601467,0.9770820356014696,-5.986978517800729,-1.344271482199268,5.526000000000003,26.666666666666668,-30.26531785572818,2.321353517800733,1,2.125,2.125,3.421875,5.34375,2.5649986267089773,1,0.07603605803068691,-1.4705882352941178,42.0625,-1.8571428571428572,41.125,1.6363636363636365,40.25,0.07603605803068691
7048,2001-01-10,41.3125,42.5,40.9375,41.75,282900.0,-0.007507507507507505,-1.631578947368421,1.75,31.067961165048544,42.83380846104181,3.3603573445611232,4.149597472762196,3.5351668453109397,4.1404764674028485,15.675474424202068,1.5625,-0.42606956577688493,-3.762500000000003,-8.729098963391365,1.2040989633913597,-6.245799481695684,-1.2792005183043216,5.527460000000005,53.44827586206896,-1.2610138834799756,2.4832994816956813,1,2.28125,2.4375,3.796875,5.65625,4.197498321533203,2,0.07231465626772882,2.2,41.625,-1.4705882352941178,42.0625,-1.8571428571428572,41.125,0.07231465626772882
7049,2001-01-11,40.5,41.3125,39.6875,41.3125,543200.0,-0.01966717095310133,3.0,1.8571428571428572,22.5,38.38936401659737,3.4588124243050657,4.789238380127216,4.330518203799997,4.97731344607125,17.075104423867174,1.625,-0.7330300629880355,-4.309375000000003,-9.663062090270458,1.0443120902704521,-6.98621854513523,-1.6325314548647754,6.041361600000002,28.888888888888886,-20.38954845401949,2.6768435451352275,1,3.09375,3.25,4.609375,6.46875,5.5,3,0.11901233814380796,-1.631578947368421,41.3125,2.2,41.625,-1.4705882352941178,42.0625,0.11901233814380796
7050,2001-01-12,40.5625,41.375,40.0,40.5,540100.0,0.0015432098765431057,-1.588235294117647,-0.07692307692307693,21.71717171717171,33.64188926912262,2.5910086681843083,4.546348625034781,4.263331470322385,4.942754773390249,18.35362957979627,1.375,-1.1563742869773463,-3.984375,-9.637430036880694,1.6686800368806942,-6.810902518440344,-1.1578474815596564,5.692207136,31.11111111111111,-11.547970422682372,2.8265275184403458,1,3.03125,3.1875,4.78125,6.40625,6.457500457763672,4,0.09805857418865571,3.0,40.5,-1.631578947368421,41.3125,2.2,41.625,0.09805857418865571
7051,2001-01-16,39.5625,40.5,39.0625,40.4375,506700.0,-0.024653312788906034,1.875,-14.0,21.287128712871294,29.810544596193793,2.600546620984062,5.379121013835203,5.216704968153699,5.961173028186309,20.469186963650355,1.5,-1.6727190218553645,-4.703125,-10.766777901771341,1.3605279017713414,-7.734951450885667,-1.6712985491143328,6.417018850559998,14.545454545454545,-23.843747306193578,3.03182645088567,1,3.875,4.03125,5.78125,7.40625,7.667499542236328,1,0.12733013520685232,-1.588235294117647,40.5625,3.0,40.5,-1.631578947368421,41.3125,0.12733013520685232
7052,2001-01-17,39.9375,40.25,39.3125,39.4375,271800.0,0.009478672985782088,-1.5,-0.5714285714285714,21.674876847290633,28.03317170403583,1.3593014361755706,4.859475102397013,4.810563881691479,5.6009711946778395,22.449504627610363,0.9375,-2.2387705728674163,-4.078125,-10.430558614682596,2.274308614682596,-7.254341807341298,-0.901908192658702,5.6269977195264005,25.454545454545453,-8.27424604374935,3.1762168073412984,1,1.09375,3.65625,5.53125,7.03125,7.472499847412109,2,0.10898280852650633,1.875,39.5625,-1.588235294117647,40.5625,3.0,40.5,0.10898280852650633
7053,2001-01-18,41.0,41.1875,39.75,39.75,353000.0,0.026604068857589924,-1.3,2.5,26.388888888888886,27.894360363381942,-0.11724459366785567,3.592281961278914,3.7427311667969434,4.568579501901539,24.25710142390605,1.4375,-2.871600306968837,-2.768749999999997,-9.19009854257773,3.652598542577735,-5.979424271288863,0.4419242712888689,4.174377856354816,83.78378378378379,52.09083179734499,3.2106742712888647,1,-0.21875,2.59375,4.515625,5.96875,5.200000762939453,3,0.07780484455387748,-1.5,39.9375,1.875,39.5625,-1.588235294117647,40.5625,0.07780484455387748
7054,2001-01-19,41.0,41.6875,39.75,40.875,181000.0,0.0,1.5833333333333333,0.1,26.046511627906966,27.01173412389925,0.0003698649836181289,3.3557732070094843,3.745347983148143,4.620948304100047,25.42906742247985,1.9375,-3.417611916345855,-2.5093749999999986,-8.938425407699313,3.919675407699316,-5.723900203849659,0.7051502038496622,3.80766518497353,73.80952380952381,43.102121395807046,3.214525203849658,1,-0.21875,2.59375,4.5625,5.96875,5.450000762939453,4,0.1099999590617855,-1.3,41.0,-1.5,39.9375,1.875,39.5625,0.1099999590617855
7055,2001-01-22,41.875,42.5,41.0625,41.125,274400.0,0.021341463414634054,-2.2857142857142856,6.0,29.64601769911505,25.944365373956682,-0.8460229198627331,2.158254961688577,2.8912458093065396,3.7969512194694914,25.622302434368876,1.5,-3.5855752851466747,-1.359375,-7.558626201599125,4.839876201599125,-4.459000600799563,1.7402506007995626,2.5879552738751173,81.81818181818183,53.36015273250803,3.099625600799561,1,-1.09375,1.71875,3.6875,5.09375,4.575000762939453,0,0.09850746268656718,1.5833333333333333,41.0,-1.3,41.0,-1.5,39.9375,0.09850746268656718
7056,2001-01-23,43.0625,43.375,42.0,42.0,270600.0,0.028358208955223896,-1.588235294117647,1.4166666666666667,38.22222222222223,26.505642097835032,-2.0973100608511075,0.6496484198753478,1.730813876846085,2.670871021463462,25.600977812822407,1.5,-3.271508884691144,0.05312500000000142,-5.80179238334464,5.908042383344643,-2.8743336916723194,2.9805836916723223,1.0764279574426112,92.3076923076923,58.179217545335945,2.9274586916723204,1,-1.84375,0.53125,2.484375,3.90625,2.927501678466797,1,0.09190131687114467,-2.2857142857142856,41.875,1.5833333333333333,41.0,-1.3,41.0,0.09190131687114467
7057,2001-01-24,43.125,43.9375,43.0,43.125,217400.0,0.0014513788098693414,-6.5,0.0,48.066298342541444,28.394346228667576,-2.1508430596329333,0.3127609636058537,1.6745027140065147,2.6687819102787813,25.874183206355006,0.9375,-3.0970095899240206,0.29999999999999716,-5.276265492433716,5.87626549243371,-2.4881327462168628,3.088132746216857,-4.0625,80.59701492537313,40.5741575522952,2.7881327462168564,1,-1.625,0.46875,2.421875,3.84375,3.154998779296882,2,0.09518839518229161,-1.588235294117647,43.0625,-2.2857142857142856,41.875,1.5833333333333333,41.0,0.09518839518229161
7058,2001-01-25,43.9375,44.375,43.25,43.25,198900.0,0.018840579710144967,-2.272727272727273,100.0,70.92198581560284,33.774566874845675,-2.8517171069634415,-0.791355758447331,0.8697009922951793,1.918787423147549,26.059331313751343,1.25,-3.0393087509092283,1.2718750000000014,-3.9583941575604413,6.502144157560444,-1.34325957878022,3.887009578780223,-4.777500000000003,90.54054054054053,44.834952943686844,2.615134578780221,1,-2.21875,-0.34375,1.4375,2.65625,1.9625015258788991,3,0.07903271345461405,-6.5,43.125,-1.588235294117647,43.0625,-2.2857142857142856,41.875,0.07903271345461405
7059,2001-01-26,44.0625,44.46875,42.625,44.125,201800.0,0.002844950213371167,3.9166666666666665,-0.09090909090909091,68.21705426356588,38.941220491111686,-2.702421692238616,-1.24086383657243,0.7681145938075815,1.8439326047968763,25.77482360850114,1.84375,-2.8496591493548067,1.5625,-3.2314449198690767,6.356444919869077,-0.8344724599345383,3.9594724599345383,-4.693900000000006,88.07339449541286,37.59020025153558,2.3969724599345366,1,-2.296875,-0.46875,1.390625,2.25,1.9874992370605469,4,0.048510655612810316,-2.272727272727273,43.9375,-6.5,43.125,-1.588235294117647,43.0625,0.048510655612810316
7060,2001-01-29,44.09000015258789,44.72999954223633,43.91999816894531,44.060001373291016,216000.0,0.000624116938164887,-4.225727856668225,-0.47998046875,64.1733667202671,43.706358047489,-2.4327549242521584,-1.6148005406123644,0.7789344251316521,1.8492835873794533,25.410784303253987,0.8100013732910156,-2.5866613341279887,1.7573751449584947,-2.516239594563075,6.030989884480064,-0.37943222480228656,3.894182514719276,-4.415391152587894,76.55679498304346,22.73714215685277,2.136807369760784,1,-2.0687503814697266,-0.4962501525878906,1.3631248474121094,2.2224998474121094,2.0600013732910085,0,0.05352689050088477,3.9166666666666665,44.0625,-2.272727272727273,43.9375,-6.5,43.125,0.05352689050088477
7061,2001-01-30,43.349998474121094,43.72000122070313,43.150001525878906,43.599998474121094,358100.0,-0.01678388922444496,1.326503285273838,-8.333672431332655,61.569403423453295,48.13908322261818,-1.228149980881966,-1.2769631852298744,1.523253967517178,2.605193530232384,25.046698035601246,0.9399986267089844,-2.133396021447659,1.231123542785646,-2.2891935117737745,4.751440597345066,-0.5290349844940607,2.9912820700653526,-3.2709582307421883,34.44174022721466,-21.870218472410293,1.7601585272797087,1,-1.1099987030029297,0.24375152587890625,2.4468765258789062,2.9625015258789062,3.200000762939453,1,0.07151101263980397,-4.225727856668225,44.09000015258789,3.9166666666666665,44.0625,-2.272727272727273,43.9375,0.07151101263980397
7062,2001-01-31,43.16999816894531,43.25,42.5099983215332,43.25,223800.0,-0.004152256320913983,17.499618539004388,0.32000732421875,62.68349352712875,52.17181707131151,-0.6050240242479745,-1.422307234630921,1.701539802202035,2.7922333362817042,25.87173827669071,0.8400001525878906,-1.6510671238318224,1.2113733291625977,-1.7387974207799672,4.1615440791051626,-0.26371204580868834,2.6864587041338837,-2.718881181657814,29.729706509038422,-25.831439771195825,1.4750853749712824,1,-0.9299983978271484,0.4237518310546875,2.7362518310546875,3.1425018310546875,3.3000030517578196,2,0.06532322513624922,1.326503285273838,43.349998474121094,-4.225727856668225,44.09000015258789,3.9166666666666665,44.0625,0.06532322513624922
7063,2001-02-01,42.0,42.29999923706055,41.75,42.0,416700.0,-0.027102113008356854,-1.1999969482421875,-0.0,59.76562461194894,55.918385180649494,0.8065599588645398,-0.39565504520793127,2.8158952696702144,3.9400851873378286,26.320826533542675,1.4199981689453125,-1.0707535590980015,0.11950016021728516,-2.7329737971323524,2.9719741175669228,-1.3067368184575372,1.5457371388921075,-1.206572408316596,8.389263033657668,-48.457751861803175,1.4262369786748204,2,0.8962497711181641,1.59375,4.0625,4.3125,4.270000457763672,3,0.10190473284040191,17.499618539004388,43.16999816894531,1.326503285273838,43.349998474121094,-4.225727856668225,44.09000015258789,0.10190473284040191
7064,2001-02-02,42.040000915527344,42.77000045776367,41.97000122070313,42.099998474121094,351500.0,0.0009524027506511157,-7.000114442664723,-100.0,59.64740894544498,59.25187309690838,1.0388427106094937,-0.3106024853736642,2.7215841049003657,3.8582362742962175,24.70866122343027,0.7999992370605398,-0.48126373138875067,0.0700010299682603,-2.677460656722239,2.81746271665876,-1.3037298133769895,1.44373187331351,-0.9316475677997076,9.7315758414417,-48.290089621454385,1.3737308433452506,2,1.1999988555908203,1.5537490844726562,4.116249084472656,4.272499084472656,3.05999755859375,4,0.09181732935990206,-1.1999969482421875,42.0,17.499618539004388,43.16999816894531,1.326503285273838,43.349998474121094,0.09181732935990206
7065,2001-02-05,43.04999923706055,43.7400016784668,42.20000076293945,42.20000076293945,239600.0,0.024024697895764335,-2.623538070747054,-14.167217700915565,72.74208963332634,63.0874139203644,0.23808295127163603,-1.2321639696095943,1.6840110037243718,2.818075364550225,22.760000707197147,1.7000007629394531,0.039302413636235656,0.9837493896484375,-1.7739263998036208,3.7414251791004958,-0.3950885050775952,2.36258728437447,-1.651914193772214,65.32653972745065,1.7308456935759864,1.3788378947260294,2,0.1900005340576172,0.3875007629394531,3.418750762939453,3.200000762939453,1.0200004577636719,0,0.0696864123848202,-7.000114442664723,42.040000915527344,-1.1999969482421875,42.0,17.499618539004388,43.16999816894531,0.0696864123848202
7066,2001-02-06,43.560001373291016,43.90999984741211,42.27999877929688,42.599998474121094,473700.0,0.011846739727498612,-1.0374984204791822,1.1294172029691862,73.21371735996115,65.8815715889666,-0.21671732079807526,-1.7119999016801444,1.145747214804686,2.270590593144803,21.356830655279254,1.6300010681152273,0.6116713381714192,1.4188764572143526,-1.418536704926467,4.256289619355172,0.00016987614394281536,2.8375830382847624,-1.8953631700868456,83.79636579417235,14.740903265460105,1.4187065810704087,2,-0.32000160217285156,-0.12250137329101562,2.9087486267089844,2.6899986267089844,0.9399986267089844,1,0.05945822017755842,-2.623538070747054,43.04999923706055,-7.000114442664723,42.040000915527344,-1.1999969482421875,42.0,0.05945822017755842
7067,2001-02-07,44.790000915527344,45.06999969482422,43.560001373291016,43.560001373291016,424800.0,0.028236903201534602,-1.4552827374029655,1.2812456538411103,73.7766645862131,66.19875811903438,-1.3250412073857447,-2.838246306743798,-0.09678910196348056,1.0108782187469387,19.910783990006788,1.5099983215332031,1.141662579580185,2.490625953674318,-0.5698568596974454,5.551108767046081,0.9603845469884362,4.020867360360199,-2.8801338052006002,91.56630105317826,23.367012594713017,1.530241406685881,2,-1.3800010681152344,-1.3525009155273438,1.7099990844726562,1.2099990844726562,-0.8899993896484375,2,0.03929444709886276,-1.0374984204791822,43.560001373291016,-2.623538070747054,43.04999923706055,-7.000114442664723,42.040000915527344,0.03929444709886276
7068,2001-02-08,44.29999923706055,44.900001525878906,44.22999954223633,44.75,357800.0,-0.010939979201851857,-1.2711925775062232,-0.3658544149709866,69.50353490649711,66.34170041269341,-0.8696661455580141,-2.227139538843417,0.37673832859257317,1.4647727515714095,18.762312402469806,0.6700019836425781,1.4455314703046795,1.8512493133544936,-1.2967978409646221,4.999296467673609,0.27722573619493573,3.4252728905140515,-2.074118868284053,75.16126332991236,7.354724711435409,1.5740235771595563,2,-0.8899993896484375,-0.8624992370605469,2.387500762939453,1.6375007629394531,-0.7399978637695312,3,0.04898424426669523,-1.4552827374029655,44.790000915527344,-1.0374984204791822,43.560001373291016,-2.623538070747054,43.04999923706055,0.04898424426669523
7069,2001-02-09,45.31999969482422,45.36999893188477,44.22000122070313,44.22000122070313,244400.0,0.023024841429576393,-1.0909078298504213,-2.4444369092527287,70.01742214341128,66.99103990415387,-1.8914363633755258,-3.022487366969642,-0.6804614670493692,0.4104875337117022,17.10850073200226,1.1499977111816406,1.606443336001469,2.6302497863769503,-0.6257821330878883,5.886281705841789,1.0022338266445345,4.258265746109366,-2.809707393442949,98.42273609018554,31.050637433278666,1.628015959732418,2,-1.760000228881836,-3.103750228881836,0.49250030517578125,-0.6324996948242188,-1.720001220703125,4,0.020962064636729227,-1.2711925775062232,44.29999923706055,-1.4552827374029655,44.790000915527344,-1.0374984204791822,43.560001373291016,0.020962064636729227
7070,2001-02-12,44.540000915527344,46.0,44.099998474121094,45.45000076293945,283800.0,-0.017210917576108375,-1.122901122881943,-0.8272737361196899,59.011897105810064,66.70687253552686,-1.163216799795869,-2.0334833548925673,0.0404181302306057,1.17327266189983,15.55654619105348,1.9000015258789062,1.435668583622494,1.6513759613037138,-1.5428785609773499,4.845630483584777,0.0542487001631784,3.248503222444249,-1.686543818485653,60.752725661829174,-3.322044754096453,1.5971272611405327,2,-0.6650009155273438,-2.0087509155273438,-0.7900009155273438,-0.7900009155273438,-1.2400016784667969,0,0.012572913046315692,-1.0909078298504213,45.31999969482422,-1.2711925775062232,44.29999923706055,-1.4552827374029655,44.790000915527344,0.012572913046315692
7071,2001-02-13,44.599998474121094,45.29999923706055,44.0,44.70000076293945,703200.0,0.001347048885507185,1.0,0.10989264350180884,58.99938089718704,66.29752668775555,-1.1479771471353288,-1.7884274597402339,-0.08325008310970361,1.1092088870246997,13.505641646600541,1.2999992370605469,1.29654697843295,1.459498596191409,-1.4081931896015334,4.327190381984352,0.02565270329493785,2.8933444890878803,-1.306025370665239,42.62285599040697,-18.56213895179028,1.433845892896473,2,-0.7249984741210938,-2.0687484741210938,-0.8499984741210938,-0.8499984741210938,-3.1699981689453125,1,-0.011883381108284241,-1.122901122881943,44.540000915527344,-1.0909078298504213,45.31999969482422,-1.2711925775062232,44.29999923706055,-0.011883381108284241
7072,2001-02-14,44.290000915527344,44.86999893188477,43.900001525878906,44.599998474121094,194200.0,-0.006950618143487741,1.2823509348268807,3.0999046347510966,52.29119948902626,65.46703500743081,-0.7402442399589546,-1.1970033753504339,0.144057780568545,1.4182860616017763,11.314693433300887,0.9699974060058665,1.197891539978599,0.9318759918212862,-1.5465487223611092,3.4103007060036816,-0.3073363652699115,2.171088348912484,-0.6171840465553089,18.57141300122434,-37.29337146630834,1.2392123570911988,2,-0.30500030517578125,-1.7587509155273438,-0.5400009155273438,-0.5400009155273438,-3.2099990844726562,2,0.0047414558620846314,1.0,44.599998474121094,-1.122901122881943,44.540000915527344,-1.0909078298504213,45.31999969482422,0.0047414558620846314
7073,2001-02-15,44.18999862670898,44.34000015258789,43.88000106811523,44.29999923706055,137500.0,-0.0022578976462226397,3.8420334082879,0.35484347312465375,50.83142246052089,64.48748095355036,-0.3318154619818543,-0.8914667614071519,0.18268189758155273,1.5028058589201052,9.844945022972135,0.45999908447266336,1.1688464769213311,0.6723737716674734,-1.5660351648392279,2.9107827081741746,-0.44683069658587726,1.791578239920824,1.8100013732910227,14.622533716002796,-35.63270322806673,1.1192044682533495,2,-0.08999824523925071,-1.6587486267089773,-0.43999862670897727,-0.43999862670897727,-1.779998779296868,3,-0.006562505314376521,1.2823509348268807,44.290000915527344,1.0,44.599998474121094,-1.122901122881943,44.540000915527344,-0.006562505314376521
7074,2001-02-16,45.5099983215332,45.58000183105469,44.29999923706055,44.29999923706055,423100.0,0.02987100556338107,-1.1157083677497053,-10.999930642252028,57.9240977345975,62.84103740924716,-1.2380240817085948,-1.9565794949608275,-1.166489111589648,0.16885454434368086,8.998976953508556,1.3900032043457102,1.181858547509833,1.766873550415042,-0.30620537359873623,3.83995247442882,0.7303340884081564,2.8034130124219274,0.44760169982910014,76.88670163474262,28.72088285139592,1.0365394620068875,2,-1.3699989318847656,-2.978748321533203,-1.8381233215332031,-1.7599983215332031,-2.879997253417976,4,-0.042847660297968826,3.8420334082879,44.18999862670898,1.2823509348268807,44.290000915527344,1.0,44.599998474121094,-0.042847660297968826
7075,2001-02-20,46.0,46.6500015258789,45.22000122070313,45.52000045776367,292200.0,0.010766901703772369,-1.6481535771682971,0.3966941367112871,65.21240989911851,61.952003246931305,-1.4142893970969084,-2.2363607261292486,-1.6886291716722468,-0.3792945569906365,8.96432115716371,1.430000305175767,1.3326702830939468,2.0506252288818345,-0.06033272068206941,4.161583178445738,0.995146254099879,3.10610420366379,-2.1199989318847727,76.53424482089542,25.532264502681734,1.0554789747819522,2,-0.8949985504150391,-3.143749237060547,-2.328125,-2.25,-1.6899986267089844,1,-0.05217394621475879,-1.1157083677497053,45.5099983215332,3.8420334082879,44.18999862670898,1.2823509348268807,44.290000915527344,-0.05217394621475879
7076,2001-02-21,47.02000045776367,47.47000122070313,46.0,46.0,518400.0,0.022173922994862538,-1.8823540411463673,2.125002980235081,70.15708165649744,61.54982736585178,-2.1142060893291443,-3.103807223359894,-2.7336078805618413,-1.4550953492266672,9.713677337731061,1.470001220703132,1.5336022777919993,2.872750663757323,0.4007693057919326,5.344732021722713,1.6367599847746277,4.108741342740018,-3.0845993804931737,87.46516033947601,32.3772782495402,1.2359906789826967,2,-1.3449993133544922,-3.7537498474121094,-3.348125457763672,-3.270000457763672,-1.7900009155273438,2,-0.07911529528896255,-1.6481535771682971,46.0,-1.1157083677497053,45.5099983215332,3.8420334082879,44.18999862670898,-0.07911529528896255
7077,2001-02-22,47.22999954223633,47.75,46.7400016784668,47.0,291600.0,0.004466165087796847,-1.6933425564705225,0.22548964609348995,80.44237164920591,62.76525367059721,-2.1698788296609877,-3.1521121217219132,-2.9646451358112813,-1.7212380765517494,10.939161414908718,1.0099983215332031,1.5639085497308471,2.877499771118167,0.10008762768269719,5.654911914553637,1.488793699400432,4.266205842835902,-3.153214459228522,86.56329195650655,24.51214651553512,1.3887060717177337,2,-1.414999008178711,-3.698749542236328,-3.714374542236328,-3.636249542236328,-1.3600006103515554,3,-0.1228032880219232,-1.8823540411463673,47.02000045776367,-1.6481535771682971,46.0,-1.1157083677497053,45.5099983215332,-0.1228032880219232
7078,2001-02-23,47.40999984741211,47.959999084472656,46.31000137329102,47.4000015258789,506100.0,0.003811143487622015,1.9729774313610133,0.04347104970729376,80.75600924091884,63.95843001476471,-2.0811919353633925,-3.223914466756078,-3.1519365335861593,-1.9761157887441243,12.380702516174903,1.6499977111816335,1.5692250467891569,2.8838750839233427,-0.20139571937087908,5.9691458872175645,1.3412396822762318,4.426510485570454,-3.1128218693847742,84.97269781447021,15.629998801930185,1.5426354016471127,2,-1.489999771118164,-3.5550003051757812,-5.097499847412109,-3.8162498474121094,-0.6899986267089773,4,-0.1335160944258671,-1.6933425564705225,47.22999954223633,-1.8823540411463673,47.02000045776367,-1.6481535771682971,46.0,-0.1335160944258671
7079,2001-02-26,46.20000076293945,47.75,45.9000015258789,47.349998474121094,647000.0,-0.025522022534634203,-1.1142885792074477,-115.01907668820517,67.63718599232956,64.91679544660022,-0.819406726937423,-1.9453053192387273,-1.969483773531735,-0.8645080291839307,13.359371896480338,1.8499984741211009,1.4511075524481711,1.5670009613037124,-1.5977131483592046,4.731715070966629,-0.015356093527742587,3.1493580161351673,-1.6097970963964912,35.76643453612393,-32.67629510082404,1.582357054831458,2,-0.2800006866455078,-2.345001220703125,-4.012500762939453,-2.606250762939453,1.3199996948242188,0,-0.08203465049653402,1.9729774313610133,47.40999984741211,-1.6933425564705225,47.22999954223633,-1.8823540411463673,47.02000045776367,-0.08203465049653402
7080,2001-02-27,46.45000076293945,46.75,46.0,46.349998474121094,206800.0,0.005411255321894792,1.1428548073307503,-0.08695868508782115,66.66666666666663,65.7687160876535,-0.8604684307808128,-2.1180269765526276,-2.2446930216444088,-1.2004691429140735,14.57474963799594,0.75,1.4105031277285107,1.6990009307861342,-1.5551910818255692,4.953192943397838,0.07190492448028607,3.3260969370919824,-1.5902134629621187,26.699023732630394,-38.157412216170556,1.6270960063058504,2,-0.5300006866455078,-1.938751220703125,-4.262500762939453,-2.856250762939453,0.779998779296875,1,-0.08223895871002973,-1.1142885792074477,46.20000076293945,1.9729774313610133,47.40999984741211,-1.6933425564705225,47.22999954223633,-0.08223895871002973
7081,2001-02-28,46.45000076293945,46.5,45.59000015258789,46.47000122070313,233800.0,0.0,21.750560297553765,-0.20000000000007107,61.15591501222085,66.75368447911957,-0.6374869076531482,-1.9751412021568484,-2.250273329156215,-1.2673440149456852,15.221773767896208,0.9099998474121094,1.287962945029136,1.5440008163452177,-1.7244990973947978,4.812500730085233,-0.09024914052479005,3.1782507732152254,-1.3421965202024921,36.286961938317766,-24.150247444862835,1.6342499568700062,2,-0.5300006866455078,-1.595001220703125,-4.262500762939453,-2.856250762939453,0.450000762939446,2,-0.04607103023679293,1.1428548073307503,46.45000076293945,-1.1142885792074477,46.20000076293945,1.9729774313610133,47.40999984741211,-0.04607103023679293
7082,2001-03-01,45.9900016784668,46.41999816894531,45.599998474121094,46.41999816894531,318800.0,-0.009903101763556243,2.8139831974521163,21.49933244325004,61.403531351062476,67.9283632447353,0.09947809077864633,-1.3629197854686623,-1.793255355324348,-0.8626043997220307,15.517645705860089,0.8500022888183594,1.3390114072519026,0.9430015563964815,-2.2526672922033697,4.138670404996333,-0.6548328679034441,2.540835980696407,-0.6540218483909825,16.877709120349728,-39.97454613806112,1.5978344242999274,3,0.1399974822998047,-1.1350021362304688,-3.583751678466797,-2.396251678466797,-0.3900032043457031,3,-0.016525377440599454,21.750560297553765,46.45000076293945,1.1428548073307503,46.45000076293945,-1.1142885792074477,46.20000076293945,-0.016525377440599454
7083,2001-03-02,46.27999877929688,46.4000015258789,45.47999954223633,45.97999954223633,320100.0,0.0063056553652152125,2.407384906646762,-0.6976783385527263,57.18562976837684,67.84631124848855,0.15323970977362933,-1.38693861635754,-2.115163160289349,-1.2097294962384169,15.35621440107331,0.920001983642571,1.4039419294220679,1.0189987182617273,-1.8766814970487289,3.9146789335721834,-0.42884138939349725,2.466838825916952,1.6800003051757741,35.24225003234961,-15.676150465979426,1.4478401076552267,3,0.3100013732910085,-1.424999237060554,-3.733123779296882,-2.686248779296882,0.9000015258788991,4,-0.008859115346293467,2.8139831974521163,45.9900016784668,21.750560297553765,46.45000076293945,1.1428548073307503,46.45000076293945,-0.008859115346293467
7084,2001-03-05,45.9000015258789,46.63999938964844,45.54999923706055,46.4000015258789,174100.0,-0.008210831102873128,1.2244998053717078,-1.6666709052299238,60.828045596630304,67.3591596593232,0.6642273616352696,-0.7409199066720547,-1.780209622157848,-0.8906478254880312,15.6148016633677,1.0900001525878906,1.5675249014425816,0.44600143432616335,-2.029864632559132,2.9218675012114588,-0.7919315991164879,1.6839344677688146,2.010397567749031,33.071010413818854,-15.917544181772186,1.2379330334426477,3,0.819997787475593,-1.045001983642571,-3.243751525878899,-2.306251525878899,2.2399978637695384,0,0.017864916504674033,2.407384906646762,46.27999877929688,2.8139831974521163,45.9900016784668,21.750560297553765,46.45000076293945,0.017864916504674033
7085,2001-03-06,46.04999923706055,46.4000015258789,45.849998474121094,46.1500015258789,237800.0,0.0032679238822481693,-1.1999954223981772,0.20000457763670454,61.38149719586423,66.38409471925284,0.5834208353755486,-0.6900190155060955,-2.0127192972543497,-1.1142806253276945,16.60185865479078,0.5500030517578054,1.7763676497409335,0.4459991455078125,-1.7660768303230725,2.6580751213386975,-0.66003884240763,1.552037133423255,1.8117918655395542,49.137911189889735,-0.6287685067048727,1.106037987915444,3,0.6700000762939453,-1.1949996948242188,-3.370311737060547,-2.456249237060547,1.2000007629394531,1,0.031921851141315294,1.2244998053717078,45.9000015258789,2.407384906646762,46.27999877929688,2.8139831974521163,45.9900016784668,0.031921851141315294
7086,2001-03-07,46.1500015258789,46.79999923706055,45.61999893188477,46.0,318300.0,0.00217160239902614,-1.5933968275260988,-1.4999809269502549,65.09741727489231,64.67909978877356,0.3878138275122254,-0.6177062631403558,-2.2018173428131647,-1.2930737863123127,17.864239355649108,1.1800003051757741,1.8237336762480254,0.4165014266967688,-1.584964475561634,2.4179673289551715,-0.5842315244324325,1.4172343778259702,1.6641537455139286,50.75773776840104,-2.8328681152994477,1.0007329511292005,3,0.569997787475593,-1.295001983642571,-3.342501640319817,-2.556251525878899,1.6999969482421946,2,0.023401906406261164,-1.1999954223981772,46.04999923706055,1.2244998053717078,45.9000015258789,2.407384906646762,46.27999877929688,0.023401906406261164
7087,2001-03-08,46.54999923706055,46.79999923706055,46.099998474121094,46.1500015258789,325100.0,0.008667339067309543,-1.7999816895928222,2.66662428157283,68.26628275565588,63.29135240152212,-0.13274536939284332,-0.9265957611776798,-2.663921323058119,-1.7643486222082956,19.100425968586986,0.7000007629394531,1.7726731621088234,0.728499221801755,-1.2529655621687965,2.7099640057723065,-0.26223317018352077,1.7192316137870307,1.2174729197491487,81.0606016819351,21.609659682677687,0.9907323919852767,3,0.06500053405761719,-1.6949996948242188,-3.633124351501465,-2.956249237060547,2.700000762939453,3,0.007518846284742864,-1.5933968275260988,46.1500015258789,-1.1999954223981772,46.04999923706055,1.2244998053717078,45.9000015258789,0.007518846284742864
7088,2001-03-09,46.47000122070313,46.79999923706055,45.97999954223633,46.70000076293945,145100.0,-0.0017185395847165719,2.8139831974521163,-0.5750021457794622,59.19544807799539,62.35338152215166,-0.223625076345094,-0.7122062984219255,-2.658314006776024,-1.758812428165804,20.351042744990625,0.8199996948242188,1.5639900260409547,0.540001106262217,-1.3248881407951174,2.4048903533195514,-0.3924435172664502,1.4724457297908842,1.2517214838150963,73.60015869140682,15.67912628572293,0.9324446235286674,3,-0.3300018310546946,-1.615001678466804,-3.55312633514405,-2.876251220703132,3.279998779296868,4,-0.018721814584210517,-1.7999816895928222,46.54999923706055,-1.5933968275260988,46.1500015258789,-1.1999954223981772,46.04999923706055,-0.018721814584210517
7089,2001-03-12,46.27000045776367,46.77000045776367,46.27000045776367,46.54999923706055,263300.0,-0.0043038682523286464,-2.571444141689373,1.2173884198829428,52.738347543693074,60.80579050848793,-0.014137333663306606,-0.4610214782168782,-2.5446212256111025,-1.6381862737331687,21.364726336292765,0.5,1.2339736018508276,0.2925003051757784,-1.5552853506580888,2.1402859610096456,-0.6313925227411588,1.2163931330927156,1.406887783508921,55.08486082824141,-0.4618258093403611,0.9238928279169344,3,-0.13000106811523438,-1.3050003051757812,-3.02500057220459,-2.676250457763672,2.7099990844726562,0,0.019667167460756252,2.8139831974521163,46.47000122070313,-1.7999816895928222,46.54999923706055,-1.5933968275260988,46.1500015258789,0.019667167460756252
7090,2001-03-13,45.099998474121094,46.349998474121094,45.0,46.29999923706055,267100.0,-0.025286405274851487,1.0769219483137562,4.285735694822888,31.102306920009198,57.46650072046441,1.0551931048512344,0.7937828710988413,-1.4783171027015385,-0.56015796373309,21.524434141561017,1.3499984741210938,0.8307826446849731,-0.9055015563964872,-2.676965801645629,0.8659626888526546,-1.7912336790210546,-0.019769433771919864,2.5329519931707765,5.555473139221674,-44.055439591236095,0.8857321226245707,3,0.8000011444091797,-0.019998550415039062,-1.6831235885620117,-1.5062484741210938,2.9300003051757884,1,0.06740578754723758,-2.571444141689373,46.27000045776367,2.8139831974521163,46.47000122070313,-1.7999816895928222,46.54999923706055,0.06740578754723758
7091,2001-03-14,44.06999969482422,45.099998474121094,43.900001525878906,45.099998474121094,223700.0,-0.02283811117838286,1.330093923143018,0.8583317703680863,23.220295258064837,53.22391893235356,1.9132879278080352,1.8783432464506618,-0.5721674954000378,0.3978885778361132,21.857124824738623,1.1999969482421875,0.6104173171991931,-1.9090003967285156,-3.781942830275817,-0.03605796318121435,-2.8454716135021627,-0.9725291799548685,3.4576327537759752,5.862010452278757,-37.460540314934086,0.9364712167736491,3,1.2800006866455078,1.0499992370605469,-0.7312498092651367,-0.47624969482421875,3.6500015258789134,2,0.07215793798948567,1.0769219483137562,45.099998474121094,-2.571444141689373,46.27000045776367,2.8139831974521163,46.47000122070313,0.07215793798948567
7092,2001-03-15,44.5,44.7599983215332,43.70000076293945,44.0,313800.0,0.009757211439833213,1.0784334258338133,-0.4854374685194513,26.341426500589677,49.79678523593277,1.3965679462282523,1.5440462603404086,-1.0832764317182608,-0.05938229540694806,22.350245877745298,1.05999755859375,0.3829157832038561,-1.4895000457763672,-3.3245452355534724,0.345545144000738,-2.4070226406649198,-0.5719774508878146,2.809974593236916,25.806439704373123,-11.74170988763866,0.9175225948885529,3,0.75,1.260000228881836,-1.161250114440918,-0.90625,4.299999237060547,3,0.0752808645869909,1.330093923143018,44.06999969482422,1.0769219483137562,45.099998474121094,-2.571444141689373,46.27000045776367,0.0752808645869909
7093,2001-03-16,43.900001525878906,44.68999862670898,43.79999923706055,43.79999923706055,344700.0,-0.0134831117780021,-16.799580392904684,0.20000457763671875,29.24184469194894,46.28720735763483,1.8142479503358473,2.235837476670582,-0.48236175461013886,0.5465038240176767,22.887445442542052,0.8899993896484304,0.20130133070453127,-2.074998664855954,-3.973402444322609,-0.17659488538929935,-3.024200554589278,-1.1257967751226303,3.1211751609342144,6.51468347950128,-29.967570603304132,0.9492018897333271,3,1.3499984741210938,1.9299983978271484,-0.47625160217285156,-0.30625152587890625,5.279998779296875,4,0.12186784255502325,1.0784334258338133,44.5,1.330093923143018,44.06999969482422,1.0769219483137562,45.099998474121094,0.12186784255502325
7094,2001-03-19,43.560001373291016,44.18000030517578,43.47999954223633,44.0,237800.0,-0.007744877921871174,-1.3333269755288104,-4.399885561701316,24.33388351803832,42.1708058378764,1.9974673526495437,2.553160165448709,-0.038589226752378636,0.8944660973269833,22.747974083966387,0.7000007629394531,0.02928149113758849,-2.3174989700317354,-4.496082211594178,-0.1389157284692928,-3.406790590812953,-1.2282073492505177,3.1954812396122136,2.787521283227421,-33.48923060859559,1.0892916207812204,3,1.5799980163574219,2.1599979400634766,-0.13625144958496094,0.033748626708984375,6.579998016357422,0,0.14210281064188401,-16.799580392904684,43.900001525878906,1.0784334258338133,44.5,1.330093923143018,44.06999969482422,0.14210281064188401
7095,2001-03-20,43.599998474121094,44.099998474121094,42.900001525878906,43.349998474121094,281300.0,0.000918207060815357,-1.0869622906881087,-0.5681835915486853,24.86764584186946,37.70083123420719,1.758293281136524,2.4497414748249753,-0.0004178018890215185,0.8737219461772057,22.1775246870516,1.1999969482421875,-0.13328708343784257,-2.1575017929077163,-4.560507660526511,0.2455040747110786,-3.35900472671711,-0.9559988590983224,2.8279358317154433,31.818087238779576,-4.273243663843644,1.201502933809397,3,1.2500019073486328,1.8300018310546875,-0.7118740081787109,-0.00624847412109375,6.770000457763679,1,0.12339452422936548,-1.3333269755288104,43.560001373291016,-16.799580392904684,43.900001525878906,1.0784334258338133,44.5,0.12339452422936548
7096,2001-03-21,43.29999923706055,44.79999923706055,43.20000076293945,43.45000076293945,322400.0,-0.006880716687148847,-8.142888283378747,-0.600006103515625,25.589756371113594,32.95899496925806,1.8008875875200019,2.589524342569888,0.34565255815494567,1.2024025264841356,20.902873558814484,1.5999984741210938,-0.31526013465916236,-2.271500968933104,-4.833657167207349,0.29065522934114085,-3.552579068070223,-0.9904228697959852,2.7045831351810747,21.052536475576876,-16.747554211769145,1.2810780991371207,3,1.5500011444091797,2.1300010681152344,-0.09687423706054688,0.2937507629394531,6.920001983642585,2,0.10923786664152924,-1.0869622906881087,43.599998474121094,-1.3333269755288104,43.560001373291016,-16.799580392904684,43.900001525878906,0.10923786664152924
7097,2001-03-22,41.43000030517578,43.36000061035156,40.5,43.29999923706055,373500.0,-0.04318704306775667,1.8743700483258476,12.466532729769595,15.79685332707777,28.136928885822766,3.205310108192073,4.219034715146151,2.2550470392886766,3.092495921304348,20.058157393813943,2.8600006103515625,-0.5797107182405767,-3.8514999389648423,-6.891633684234279,-0.811366193695406,-5.371566811599557,-2.3314330663301277,4.202032365502312,21.627917911248833,-15.814301139119966,1.520066872634717,3,2.2049999237060547,2.799999237060547,1.7731246948242188,2.1637496948242188,8.759998321533196,3,0.15182237193325698,-8.142888283378747,43.29999923706055,-1.0869622906881087,43.599998474121094,-1.3333269755288104,43.560001373291016,0.15182237193325698
7098,2001-03-23,41.08000183105469,41.36000061035156,40.52999877929688,41.29999923706055,391700.0,-0.008447947659738997,3.8823615209415148,0.11764573885832369,15.863976130551535,24.039776506584815,3.0288480230892816,4.290464851282778,2.6512606510379584,3.4567658500841674,19.582590578260568,0.9000015258788991,-0.9138580723500169,-3.8849985122680692,-7.288405389224103,-0.48159163531203575,-5.5867019507460896,-2.183295073790049,3.8335462657284722,13.4884170689103,-23.4943827191152,1.7017034384780167,3,2.3449974060058594,3.1499977111816406,2.1781234741210938,2.5137481689453125,8.459999084472656,4,0.18792592653123696,1.8743700483258476,41.43000030517578,-8.142888283378747,43.29999923706055,-1.0869622906881087,43.599998474121094,0.18792592653123696
7099,2001-03-26,42.40999984741211,42.70000076293945,41.29999923706055,41.29999923706055,321100.0,0.03237580226571457,-1.5225238848030793,-5.045516810875483,27.91259888595893,23.685364502801452,1.2222615362854157,2.8058273448720357,1.4100786323759706,2.125965272305727,19.023082319480324,1.6199989318847656,-1.310106116529056,-2.3655004501342773,-5.89894050373033,1.1679396034617753,-4.132220476932304,-0.598780423336251,1.885651515821408,44.41860898370237,8.602669247384355,1.7667200267980272,3,0.3899993896484375,1.8199996948242188,0.9056253433227539,1.1837501525878906,6.409999847412109,0,0.15963217359400161,3.8823615209415148,41.08000183105469,1.8743700483258476,41.43000030517578,-8.142888283378747,43.29999923706055,0.15963217359400161
7100,2001-03-27,42.63000106811523,43.52000045776367,42.349998474121094,42.650001525878906,256300.0,0.005187484590772673,-3.0344503272057612,-0.01801842051000709,28.94733840104658,24.321702629799425,0.6873247392665505,2.4084502369428336,1.2812661661785256,1.9124203195562544,18.198072193261865,1.1700019836425781,-1.642699936113459,-1.9544992446899485,-5.519660750152738,1.6106622607728411,-3.73707999742134,-0.17191849195855724,1.1342591042655954,49.53491734968964,14.964222283806556,1.7825807527313946,3,0.019998550415046168,1.5999984741211009,0.7056236267089915,0.9637489318847727,5.869998931884773,1,0.17616697474470056,-1.5225238848030793,42.40999984741211,3.8823615209415148,41.08000183105469,1.8743700483258476,41.43000030517578,0.17616697474470056
7101,2001-03-28,44.310001373291016,44.52000045776367,43.20000076293945,43.29999923706055,346500.0,0.03940887316637509,-1.1818193282344558,-50.498950982244125,38.38174388797127,25.65951567284182,-1.0672878410095379,0.5901642950567734,-0.2539055984877763,0.2337417455315105,17.529664029768266,1.8899993896484446,-1.9072911585295884,-0.16749897003173686,-3.62370822688856,3.2887102868250864,-1.8956035984601485,1.5606056583966748,-3.8100013732910156,94.77614277214587,63.35615926822996,1.728104628428412,3,-1.6600017547607422,-0.0800018310546875,-0.3293752670288086,-0.7162513732910156,4.6699981689453125,2,0.13676365088642428,-3.0344503272057612,42.63000106811523,-1.5225238848030793,42.40999984741211,3.8823615209415148,41.08000183105469,0.13676365088642428
7102,2001-03-29,45.22999954223633,45.25,43.70000076293945,44.099998474121094,339500.0,0.020762765525434324,1.649566853271342,1.1188105723544564,44.083956892431615,27.30863925067323,-2.0929409688263974,-0.4107500576454939,-1.0274879374655796,-0.6735838485450572,16.99598861545712,1.5499992370605469,-1.9443538207196411,0.7904993057250991,-2.611985270126638,4.192983881576836,-0.910742982200766,2.491741593650964,-4.649599533081052,99.57626159764652,70.4559166812778,1.7012422879258673,3,-2.354999542236328,-1.0,-0.759373664855957,-1.6362495422363281,3.5,3,0.1103250437534733,-1.1818193282344558,44.310001373291016,-3.0344503272057612,42.63000106811523,-1.5225238848030793,42.40999984741211,0.1103250437534733
7103,2001-03-30,45.86999893188477,46.54999923706055,45.2400016784668,45.2400016784668,266700.0,0.01414988715732357,-3.1587405389040266,0.5575191663037706,48.16848959515969,29.956928814797823,-2.708987978499515,-1.141569376397932,-1.5448686622526466,-1.290074816046733,16.82671832244677,1.3199996948242188,-1.8131688688750245,1.4509986877441463,-1.9094764591124118,4.811473834600704,-0.22923888568413275,3.1312362611724254,-5.102814923095707,87.04761323474716,58.68301669968,1.6802375734282797,3,-2.3449993133544993,-1.6399993896484446,-1.1968736648559641,-2.2762489318847727,2.0100021362304545,4,0.09417919763284144,1.649566853271342,45.22999954223633,-1.1818193282344558,44.310001373291016,-3.0344503272057612,42.63000106811523,0.09417919763284144
7104,2001-04-02,46.72000122070313,46.7599983215332,45.31999969482422,45.9000015258789,406700.0,0.018530680370858033,2.200018649757553,1.3015924916742434,57.64152898956501,33.598471386764,-3.4236372868579323,-2.0311264260760495,-2.259847054105286,-2.1073955115501875,16.519531647981044,1.4399986267089844,-1.7035973886621534,2.2600009918212933,-1.1952281035674304,5.715230087210017,0.532386444126935,3.9876155395156516,-5.605848298217779,99.09303623097533,65.04070476602189,1.7276145476943603,4,-3.0900020599365305,-2.595001220703132,-1.8325014114379954,-3.126251220703132,2.4499969482421804,0,0.060359580932001,-3.1587405389040266,45.86999893188477,1.649566853271342,45.22999954223633,-1.1818193282344558,44.310001373291016,0.060359580932001
7105,2001-04-03,47.52000045776367,47.68999862670898,45.79999923706055,46.709999084472656,558600.0,0.017123270893795173,2.2869620022225083,0.9878069204216466,66.63454029180804,38.15900293350782,-4.033246938427013,-2.862091110812358,-2.9409506138746906,-2.8657376215888064,16.368908418466738,1.8899993896484304,-1.5589421592985317,2.9865001678466783,-0.6679375917172905,6.640937927410647,1.1592812880646903,4.813719047628666,-5.954179903354493,96.2138474426225,56.175104929720305,1.8272188797819846,4,-3.4250011444091797,-3.4250011444091797,-2.632500648498535,-3.926250457763672,1.3400001525878906,1,0.027356886038248263,2.200018649757553,46.72000122070313,-3.1587405389040266,45.86999893188477,1.649566853271342,45.22999954223633,0.027356886038248263
7106,2001-04-04,47.22999954223633,48.0,46.56000137329102,47.5099983215332,402000.0,-0.006102712810053479,1.2857082306495156,-0.34567691923687344,63.343116815221215,43.441921098857094,-3.4946497813594206,-2.6214331470816177,-2.571255017031291,-2.5393347960154244,15.973467511211714,1.4399986267089773,-1.34422720678036,2.6424993515014634,-1.1421110377940948,6.427109740797022,0.7501941568536807,4.534804546149246,-5.051761180597168,82.09300943294959,38.591126093233285,1.892305194647781,4,-2.9650001525878906,-2.979999542236328,-2.0143747329711914,-3.636249542236328,1.3199996948242188,2,0.026889698709989363,2.2869620022225083,47.52000045776367,2.200018649757553,46.72000122070313,-3.1587405389040266,45.86999893188477,0.026889698709989363
7107,2001-04-05,46.9000015258789,47.29999923706055,45.91999816894531,47.25,403800.0,-0.006987042548292299,5.133379675155132,1.2500000000000253,65.06025388440688,48.9081741826188,-2.578266013321006,-2.386211704463463,-2.1657686635196782,-2.1854616473446455,15.370188397607453,1.3800010681152344,-1.1252940753340113,2.2950012207031207,-1.5308305053741833,6.120832946780425,0.38208535766446516,4.207917083741776,-4.023151767636442,60.144958584248634,11.470204408259598,1.9129158630386531,4,-2.2500019073486257,-2.650001525878899,-1.5125017166137624,-3.306251525878899,2.7099990844726634,3,0.04434963643252132,1.2857082306495156,47.22999954223633,2.2869620022225083,47.52000045776367,2.200018649757553,46.72000122070313,0.04434963643252132
7108,2001-04-06,45.599998474121094,47.70000076293945,45.20000076293945,46.79999923706055,571100.0,-0.027718614274254927,-1.500004768380677,3.428588555858241,59.34065089528406,52.4001799614327,-0.6366224062539985,-1.217131966283624,-0.8300203285582484,-0.8728923197217995,14.686856205605391,2.5,-0.9075865972534061,1.0384983062744126,-2.7171891025151425,4.794185715063968,-0.8393453981203649,2.91634201066919,-2.1083706868677297,14.285636434728469,-38.533190246250406,1.8778437043947784,4,-0.4249992370605469,-1.3499984741210938,-0.1074991226196289,-2.0062484741210938,3.390003204345703,4,0.06864037659763467,5.133379675155132,46.9000015258789,1.2857082306495156,47.22999954223633,2.2869620022225083,47.52000045776367,0.06864037659763467
7109,2001-04-09,47.18000030517578,47.56999969482422,45.75,45.75,452900.0,0.03464916412116481,-1.5454535754109469,-1.1916661633388752,64.36597951084923,56.33558452918855,-1.641460712264717,-2.872750777211863,-2.3592098669207076,-2.4240270384623273,13.96659589284456,1.970001220703125,-0.3445990213486425,2.573000144958499,-1.2903446651087336,6.4363449550257315,0.6413277399248827,4.504672549992115,-3.1473678523928186,70.71428863369769,14.609501882309345,1.9316724050336147,4,-1.5799999237060547,-2.9300003051757812,-1.4575004577636719,-3.5862503051757812,2.200000762939446,0,0.014836811327079591,-1.500004768380677,45.599998474121094,5.133379675155132,46.9000015258789,1.2857082306495156,47.22999954223633,0.014836811327079591
7110,2001-04-10,48.13999938964844,48.4900016784668,47.2400016784668,47.29999923706055,674700.0,0.020347585380734667,-1.6041794982853645,0.5874125687579028,68.44512403436833,59.675960101010446,-1.941881134177521,-3.7875108546548333,-3.257080293812443,-3.3422979705856335,14.87933715734046,1.3100013732910156,0.32121314698473924,3.3809991836547866,-0.7909059287123767,7.55290429602195,1.2950466274712014,5.466951739838372,-3.631282831199428,89.36163551911174,27.632327488773555,2.0859525561835826,4,-2.0449981689453125,-3.644998550415039,-2.3524999618530273,-4.5462493896484375,1.8400001525878906,1,0.021395903455668774,-1.5454535754109469,47.18000030517578,-1.500004768380677,45.599998474121094,5.133379675155132,46.9000015258789,0.021395903455668774
7111,2001-04-11,47.25,47.91999816894531,46.6500015258789,47.91999816894531,535200.0,-0.018487731635489224,2.791045116035458,-0.7976167229031658,73.97034591198921,62.99666999207241,-0.6604378464321172,-2.7901089683540192,-2.290157043193844,-2.4282954075135237,15.436479400060058,1.4899978637695384,0.8469477876478493,2.3319997787475586,-1.969713501443799,6.633713058938916,0.18114313865187626,4.482856418843241,-2.1839035247485015,62.309989866126195,-4.306319621841105,2.15085664009568,4,-0.404998779296875,-2.7549991607666016,-1.4625005722045898,-3.65625,2.2900009155273438,2,0.03407408699156744,-1.6041794982853645,48.13999938964844,-1.5454535754109469,47.18000030517578,-1.500004768380677,45.599998474121094,0.03407408699156744
7112,2001-04-12,47.849998474121094,48.04999923706055,47.0,47.1500015258789,401600.0,0.012698380404679188,-1.0999984741210938,-1.044774419822826,77.32040749220127,66.23577198063259,-0.9495624937706424,-3.2952130523562246,-2.7988707826427373,-3.0025539549872633,15.883155459310824,1.0499992370605469,1.4121074126066162,2.764498329162599,-1.7254498951235036,7.254446553448702,0.5195242170195513,5.009472441305647,-2.3045552704194563,80.54702047877336,6.912536136774293,2.2449741121430513,4,-1.0049972534179688,-3.3549976348876953,-2.0624990463256836,-4.256248474121094,1.6200027465820384,3,0.014629065522709261,2.791045116035458,47.25,-1.6041794982853645,48.13999938964844,-1.5454535754109469,47.18000030517578,0.014629065522709261
7113,2001-04-16,49.25,50.0,48.0,48.0,546100.0,0.029258131045418523,-2.2,1.7857220708446686,77.44782729161149,68.43647179197109,-2.0335382516557843,-4.504819867805907,-4.051719031663765,-4.388372232727562,16.72333911167344,2.1500015258789062,1.8511611767840037,3.8969999313354506,-0.921053713748428,8.71505357641933,1.4879731087935113,6.30602675387739,-3.2923186098312414,82.35294117647058,4.815356540596454,2.409026822541939,4,-1.6499996185302734,-4.0,-3.515000343322754,-5.65625,0.09999847412109375,0,0.007309657062975816,-1.0999984741210938,47.849998474121094,2.791045116035458,47.25,-1.6041794982853645,48.13999938964844,0.007309657062975816
7114,2001-04-17,49.75,50.4000015258789,49.41999816894531,49.79999923706055,649700.0,0.010152284263959421,-1.7605615641269283,-0.0399993896484375,77.94347721287596,69.6930203387564,-2.30045006764599,-4.761424027981256,-4.397011275684903,-4.870139571049471,17.393744547909503,1.1500015258788991,2.207782073510863,4.087499999999999,-1.031458659057705,9.206458659057702,1.5280206704711432,6.646979329528854,-3.1455476322582427,82.66662597656268,1.5213393758558453,2.5594793295288536,4,-1.9499988555908203,-4.299999237060547,-4.252500534057617,-6.15625,-0.25,1,-0.015276348171521681,-2.2,49.25,-1.0999984741210938,47.849998474121094,2.791045116035458,47.25,-0.015276348171521681
7115,2001-04-18,48.97999954223633,50.11999893188477,48.81999969482422,49.75,441800.0,-0.015477396135953225,-1.3853193671103277,15.400244144350347,69.7379435592571,70.40355664364928,-1.4545285381078656,-3.760504454875182,-3.5106210419461092,-4.078215290762188,17.443790234306945,1.299999237060554,2.474745602089314,3.048499488830565,-2.1784030743014995,8.27540205196263,0.4350482072645292,5.661950770396601,-1.6923483260298866,62.1332804361981,-16.57365357240466,2.613451281566033,4,-1.1799983978271484,-3.529998779296875,-3.427499771118164,-5.386249542236328,0.4799995422363281,2,0.008166629841104278,-1.7605615641269283,49.75,-2.2,49.25,-1.0999984741210938,47.849998474121094,0.008166629841104278
7116,2001-04-19,48.02999877929688,49.54999923706055,47.79999923706055,49.04999923706055,373100.0,-0.019395687460557087,-1.3648655963172696,1.3246751316565097,61.80437686493117,70.0417925303742,-0.42366708006512255,-2.569726053424141,-2.469311298476889,-3.1145861787997404,17.991196618717552,1.75,2.54732536250404,1.8619987487793068,-3.291082700196071,7.015080197754685,-0.7145419757083786,4.438539473266992,2.370002746582017,30.29406814841437,-43.882199362108196,2.5765407244876886,4,-0.22999763488770242,-2.579998016357429,-2.539999008178718,-4.436248779296882,0.7200012207031179,3,0.040599642150729975,-1.3853193671103277,48.97999954223633,-1.7605615641269283,49.75,-2.2,49.25,0.040599642150729975
7117,2001-04-20,47.72000122070313,49.25,47.25,48.02999877929688,313800.0,-0.006454248729387269,-2.1999999999999638,0.3039190386967226,58.02255799049867,69.89533776317582,0.016628363388747402,-1.8596828195938073,-2.1093769928843145,-2.791626587377131,16.621653557677597,2.0,2.442434318187111,1.2375011444091868,-3.4442560766408974,5.919258365459271,-1.1033774661158517,3.5783797549342253,2.6280002593994,14.920666445454959,-55.24693136828927,2.340878610525042,4,0.354999542236321,-2.270000457763679,-2.485001564025886,-4.208751678466804,0.789997100830071,4,0.038139137641819865,-1.3648655963172696,48.02999877929688,-1.3853193671103277,48.97999954223633,-1.7605615641269283,49.75,0.038139137641819865
7118,2001-04-23,48.79999923706055,48.849998474121094,47.95000076293945,47.95000076293945,258800.0,0.022631977970043682,-1.1176454748633438,-2.741952155936208,58.84353024331997,69.2817322890059,-0.6277258784328694,-2.457669520350642,-3.1100623679388804,-3.8512528952148344,15.178098687836062,1.1299972534179616,2.4307393718989587,1.9314992904663058,-2.103047257796284,5.9660458387288955,-0.08577398366499267,3.948772564597604,1.424082183837882,49.206301150221606,-16.587677982709053,2.017273274131296,4,-0.27499771118164773,-3.3499984741210938,-3.294999122619629,-5.288749694824219,-0.13000106811523438,0,0.013729549059782853,-2.1999999999999638,47.72000122070313,-1.3648655963172696,48.02999877929688,-1.3853193671103277,48.97999954223633,0.013729549059782853
7119,2001-04-24,49.18000030517578,49.70000076293945,48.81999969482422,49.27999877929688,318800.0,0.007786907255249442,-1.1463448673694396,-0.1176454748633522,57.31922321461911,68.04552108681155,-0.7757729212142692,-2.4290104765225777,-3.4375825885667126,-4.224432898251237,15.107909700937421,0.9000015258789062,2.443850280868645,1.9730003356933565,-1.5956232601360227,5.541623931522736,0.1886885377786669,3.757312133608046,0.9251178588867077,67.24742242006063,5.082358658104283,1.7843117979146887,4,-0.6549987792968821,-3.729999542236328,-3.640000343322754,-5.668750762939453,0.7700004577636719,1,0.0034566524581216562,-1.1176454748633438,48.79999923706055,-2.1999999999999638,47.72000122070313,-1.3648655963172696,48.02999877929688,0.0034566524581216562
7120,2001-04-25,50.13999938964844,50.29999923706055,49.20000076293945,49.4000015258789,371800.0,0.019520111397226314,1.0754735993550988,-7.400091554130926,62.114905304335714,66.72824990818337,-1.5893771577051865,-2.948713594848172,-4.307717971824275,-5.177947001772601,15.824969787713176,1.1199989318847656,2.6573217235061435,2.557499504089357,-0.5315359838559104,5.646534992034624,1.0129817601167233,4.1020172480619905,-2.8899993896484375,94.75410205130707,33.6594402099865,1.5445177439726332,4,-1.4399986267089844,-4.689998626708984,-4.710000038146973,-6.628749847412109,-0.48999786376953836,2,-0.012764248054230487,-1.1463448673694396,49.18000030517578,-1.1176454748633438,48.79999923706055,-2.1999999999999638,47.72000122070313,-0.012764248054230487
7121,2001-04-26,50.36999893188477,50.6500015258789,50.0,50.0,410400.0,0.004587146889431848,-2.513531904364194,0.5000000000000048,64.56757955693789,65.31126902648744,-1.4865937366173583,-2.847424254652715,-4.445262599779937,-5.4020541837227185,17.208526773545774,0.6500015258788991,2.6853423425044696,2.484499168396006,-0.437284427734852,5.406282764526864,1.0236073703305806,3.9453909664614315,-3.0589989471435644,91.76463328434107,29.28785797534227,1.4608917980654288,4,-1.4199981689453196,-4.79499816894532,-5.229998588562019,-6.858749389648445,-0.6199989318847727,3,-0.01806630666486031,1.0754735993550988,50.13999938964844,-1.1463448673694396,49.18000030517578,-1.1176454748633438,48.79999923706055,-0.01806630666486031
7122,2001-04-27,50.22000122070313,50.349998474121094,49.5,50.20000076293945,768100.0,-0.002977917696295407,5.071526860038965,0.05405544730033881,71.46842520991486,64.64689101741004,-1.0784693926523516,-2.428954006895111,-4.192653063941741,-5.253962148788524,18.033761785434816,0.8699989318847727,2.5684781098413794,2.0850013732910213,-0.7323546794854252,4.902357426067468,0.676323346902798,3.4936793996792446,-2.7754411743164127,84.07406727146133,14.861088627166936,1.4086780263882221,4,-1.270000457763679,-4.645000457763679,-5.080000877380378,-6.708751678466804,-1.4099998474121094,4,-0.029271230286173844,-2.513531904364194,50.36999893188477,1.0754735993550988,50.13999938964844,-1.1463448673694396,49.18000030517578,-0.029271230286173844
7123,2001-04-30,50.18999862670898,50.47000122070313,49.599998474121094,50.29999923706055,313200.0,-0.0005974232032034399,2.8666395402064095,-5.499904634749498,66.34093304809375,63.35771944354535,-1.0070027369409402,-2.169969101158408,-4.055047778618395,-5.214083679922091,18.15213383854946,0.8700027465820384,2.4634305752692143,1.838998794555657,-0.9087379899715842,4.586735579082898,0.46513040229203995,3.212867186819274,-2.617220921142568,74.86325470478849,5.5989297964289335,1.3738683922636197,4,-1.2399978637695241,-4.599998474121087,-6.257498741149895,-6.678749084472649,-2.3400001525878835,0,-0.03347281034356808,5.071526860038965,50.22000122070313,-2.513531904364194,50.36999893188477,1.0754735993550988,50.13999938964844,-0.03347281034356808
7124,2001-05-01,49.540000915527344,50.70000076293945,49.45000076293945,50.20000076293945,379700.0,-0.012950741760644924,-1.9761899355588757,5.999965321125982,57.865182505529184,62.03852377090892,-0.4357497850829617,-1.3680103543137179,-3.345335917915044,-4.548908015860519,18.2086226275049,1.25,2.2446859896509963,1.0480010986328097,-1.636014746395773,3.7320169436613924,-0.2940068238814817,2.390009021147101,-1.8441342571484327,22.66667683919271,-42.235587275744656,1.3420079225142902,5,-0.5650005340576172,-3.5400009155273438,-5.712501525878906,-6.028751373291016,-2.19000244140625,1,-0.017561621528136562,2.8666395402064095,50.18999862670898,5.071526860038965,50.22000122070313,-2.513531904364194,50.36999893188477,-0.017561621528136562
7125,2001-05-02,48.81999969482422,49.95000076293945,48.54999923706055,49.9000015258789,306400.0,-0.014533734505391527,1.372883328484143,1.6363667890067228,58.99198432521337,61.72603571094028,0.28962593374368595,-0.575108960169679,-2.5885524838233067,-3.821753311856412,17.50756720622245,1.4000015258789062,1.8922886998872457,0.26299991607665874,-2.3846215102997164,2.910621342453034,-1.0608107971115288,1.5868106292648463,-0.943884990171675,12.558151913557246,-50.49619075082443,1.3238107131881878,5,0.1550006866455078,-2.2950000762939453,-5.305000305175781,-5.308750152587891,-0.450000762939446,2,0.02314627355958443,-1.9761899355588757,49.540000915527344,2.8666395402064095,50.18999862670898,5.071526860038965,50.22000122070313,0.02314627355958443
7126,2001-05-03,48.5,49.04999923706055,48.290000915527344,48.849998474121094,226100.0,-0.006554684490466034,1.0266621907552083,0.324072111784571,53.8461642640837,61.26199196356083,0.7636080506190552,-0.16346664244736075,-2.2676133247409354,-3.4983841863606955,16.538648289316598,0.7599983215332031,1.4582428429976915,-0.12049980163574503,-2.6939961156484244,2.4529965123769344,-1.4072479586420883,1.1662483553705982,-0.454452131850239,8.713655509072174,-49.97462793070739,1.28674815700634,5,0.8250007629394531,-1.5499992370605469,-5.060000419616699,-4.988750457763672,0.6599998474121094,3,0.023711371667606063,1.372883328484143,48.81999969482422,-1.9761899355588757,49.540000915527344,2.8666395402064095,50.18999862670898,0.023711371667606063
7127,2001-05-04,48.97999954223633,49.349998474121094,48.29999923706055,48.599998474121094,213000.0,0.00989689777806868,-1.1428565867785645,-1.0857220708446866,48.20716707625296,60.080173833886725,0.537677751435659,-0.5055689326338921,-2.747846330299417,-3.971190970082951,16.12411422346186,1.0499992370605469,1.2291875999731374,0.25549983978271484,-2.19018386532683,2.7011835448922596,-0.9673420127720576,1.4783416923374872,-0.7751845003991846,28.630650223895838,-25.946218437890412,1.2228418525547737,5,0.5150012969970703,-1.779998779296875,-5.539999961853027,-5.46875,0.529998779296875,4,0.015720711820335742,1.0266621907552083,48.5,1.372883328484143,48.81999969482422,-1.9761899355588757,49.540000915527344,0.015720711820335742
7128,2001-05-07,48.72999954223633,49.36999893188477,48.599998474121094,49.349998474121094,171400.0,-0.005104124180001723,1.3333352599485306,-1.631571550469307,42.994497504987145,58.488537643927614,0.8679816201996431,-0.009543263631627497,-2.5067924646078694,-3.709391246296903,16.258033641147414,0.770000457763679,1.1791326952805008,-0.15100021362304972,-2.1062457208298326,1.8042452935837332,-1.1286229672264412,0.8266225399803417,-0.4399986267089844,18.25720558370412,-31.412947472279818,0.977622753603392,5,0.7650012969970703,-0.779998779296875,-5.177499771118164,-5.21875,-0.4399986267089844,0,0.0016417367495633606,-1.1428565867785645,48.97999954223633,1.0266621907552083,48.5,1.372883328484143,48.81999969482422,0.0016417367495633606
7129,2001-05-08,47.88000106811523,48.6500015258789,47.88000106811523,48.6500015258789,289400.0,-0.017443022411366416,1.0,1.2419383617692843,42.52717715242939,56.31212340482692,1.6921278963173236,0.9439849938172529,-1.636793776222703,-2.8554097953093773,16.186492374031552,0.8499984741211009,1.1972972972613292,-1.035998725891119,-2.885224903007682,0.813227451225444,-1.9606118144494005,-0.11138563733283746,2.819999694824226,0.0,-46.1069521379063,0.9246130885582801,5,1.4099998474121165,0.06999969482422586,-4.0025014877319265,-4.243751525878899,-1.4099998474120952,1,-0.000626620579048276,1.3333352599485306,48.72999954223633,-1.1428565867785645,48.97999954223633,1.0266621907552083,48.5,-0.000626620579048276
7130,2001-05-09,49.16999816894531,49.38999938964844,47.88000106811523,47.88000106811523,273800.0,0.026942294737940964,-1.3410879304481393,-1.6753199141941426,57.40260370789082,55.516014977155024,0.27945375677507656,-0.279205717768491,-2.899447902953632,-4.133882213095298,15.756066817544593,1.5099983215332102,1.15669004665709,0.2024984359741211,-1.6127916861057017,2.017788558053944,-0.7051466250657938,1.110143497014036,1.4736026000976565,85.43036653976264,35.781408407708795,0.9076450610399114,5,0.12000274658203125,-1.2199974060058594,-5.292498588562012,-5.314998626708984,-2.6499977111816406,2,-0.037014434870849544,1.0,47.88000106811523,1.3333352599485306,48.72999954223633,-1.1428565867785645,48.97999954223633,-0.037014434870849544
7131,2001-05-10,48.86000061035156,49.29999923706055,48.70000076293945,49.16999816894531,226800.0,-0.006304607893793612,1.1052589310810992,-0.24030872503067896,57.40260370789081,53.95314592137456,0.394185605054318,0.16611001580545803,-2.5651458160821505,-3.8040661233276722,15.777648930075024,0.5999984741210938,1.1064974851226097,-0.1879991531372056,-1.8157012602494689,1.4397029539750577,-1.0018502066933337,0.6258519004189225,1.7283281646728526,64.90070407768872,10.410282691416015,0.8138510535561314,5,0.43000030517578125,-0.9099998474121094,-4.76500129699707,-5.005001068115234,-2.1000022888183594,3,-0.010028687522426583,-1.3410879304481393,49.16999816894531,1.0,47.88000106811523,1.3333352599485306,48.72999954223633,-0.010028687522426583
7132,2001-05-11,48.54999923706055,49.1500015258789,48.31000137329102,49.0,242200.0,-0.00634468623451756,1.2399890137277587,1.4516267966135066,48.196246289886474,51.93706961490709,0.49437376211718487,0.5599515795855297,-2.219111636641827,-3.471855872901955,15.601077912395244,0.8400001525878764,0.8910205764378034,-0.5330005645751967,-2.080359237091521,1.0143581079411277,-1.306679900833359,0.24067877168296548,1.9841629838256836,44.37078898637597,-10.342395347275513,0.7736793362581605,5,0.7400016784667969,-0.5999984741210938,-4.292499542236328,-4.299999237060547,-1.4599990844726562,4,0.01256437940138877,1.1052589310810992,48.86000061035156,-1.3410879304481393,49.16999816894531,1.0,47.88000106811523,0.01256437940138877
7133,2001-05-14,49.61000061035156,49.63999938964844,48.75,48.75,134400.0,0.021833190318196083,-1.0697645535033091,-1.9111092273131862,52.82523457151535,51.377075400016665,-0.7337098294932645,-0.49718766755118793,-3.239368880463985,-4.51922619259917,14.487926670472667,1.0900001525878906,0.6327614798520855,0.5090007781982422,-1.0548255249754703,2.0728270813719547,-0.27291237338861407,1.2909139297850984,0.8710783874792511,98.29552227807002,43.30199810204817,0.7819131515868545,5,-0.6949996948242188,-1.6599998474121094,-5.160000801086426,-5.3600006103515625,-2.7999992370605398,0,-0.002015768747995028,1.2399890137277587,48.54999923706055,1.1052589310810992,48.86000061035156,-1.3410879304481393,49.16999816894531,-0.002015768747995028
7134,2001-05-15,48.9900016784668,49.61000061035156,48.599998474121094,49.61000061035156,174400.0,-0.012497458662707572,2.258077020101028,-0.7209284789127234,42.09079198335597,49.49916513981029,-0.22342878109196107,0.06635690297625274,-2.573760501540967,-3.8940650248931945,13.07804956069739,1.0100021362304688,0.28007252957050355,-0.07299823760986612,-1.6070753547056498,1.4610788794859175,-0.8400367961577615,0.6940403209380293,1.4390557607697048,63.06827664384363,12.562877254390777,0.7670385585478929,5,-0.23000144958496094,-0.7650012969970703,-4.277502059936523,-4.740001678466797,-3.3800010681152344,1,-0.014288645416542844,-1.0697645535033091,49.61000061035156,1.2399890137277587,48.54999923706055,1.1052589310810992,48.86000061035156,-0.014288645416542844
7135,2001-05-16,49.38000106811523,49.70000076293945,48.97999954223633,49.1500015258789,393700.0,0.007960795596785086,-1.526304518046147,-0.3709676426976109,43.33782745845408,48.331572161407,-0.5874107133794766,-0.3079264158082111,-2.917513863552074,-4.295542932365613,12.118595283283552,0.720001220703125,0.018629813620862024,0.29700107574462464,-1.2429384625754096,1.836940614064659,-0.47296869341538894,1.0669708449046382,0.9980752436988496,76.97842911246437,30.3828796244742,0.7699697691600164,5,-0.5900001525878835,-0.7049999237060476,-4.455000877380364,-5.130001068115227,-3.200000762939446,2,-0.05893073682598782,2.258077020101028,48.9900016784668,-1.0697645535033091,49.61000061035156,1.2399890137277587,48.54999923706055,-0.05893073682598782
7136,2001-05-17,49.97999954223633,50.0,49.1500015258789,49.38000106811523,270800.0,0.012150637123183872,1.6562477648237115,2.6086942099414836,48.47714544223169,48.36156975762686,-1.0676704329747508,-0.7951110324745443,-3.4665646483333745,-4.906641335019572,11.98146933074695,0.8499984741211009,-0.09225519091329915,0.79949951171875,-0.7062709294377214,2.3052699528752214,0.0466142911405143,1.5523847322969857,0.34811526470377174,98.81653999905197,54.60873895187929,0.7528852205782364,5,-1.039999008178711,-1.3049983978271484,-4.684998512268066,-5.48499870300293,-3.529998779296875,3,-0.06922767339260849,-1.526304518046147,49.38000106811523,2.258077020101028,48.9900016784668,-1.0697645535033091,49.61000061035156,-0.06922767339260849
7137,2001-05-18,49.540000915527344,49.849998474121094,49.38000106811523,49.849998474121094,302700.0,-0.008803494012383006,2.032265209686992,-0.5166639116005177,46.07962281845289,48.70436145912305,-0.6033282476872799,-0.22321590897261956,-2.9925758184343962,-4.468438534517773,12.232919007913084,0.5999984741211009,-0.17417098515741003,0.2685009002685561,-1.077092384677222,1.6140941852143342,-0.40429574220433295,0.9412975427414452,0.7391516166362564,67.14295834900082,25.70525418211477,0.6727966424728893,5,-0.6000003814697266,-0.6900005340576172,-3.869999885559082,-5.045000076293945,-3.0699996948242116,4,-0.05611632100561392,1.6562477648237115,49.97999954223633,-1.526304518046147,49.38000106811523,2.258077020101028,48.9900016784668,-0.05611632100561392
7138,2001-05-21,49.47000122070313,49.54999923706055,49.20000076293945,49.54999923706055,291400.0,-0.001412993409983354,7.750178818368223,0.25806014963573215,49.54604557455049,49.48423572824762,-0.4663635053512607,-0.1058760169740296,-2.886119548892623,-4.40564967626937,12.430236718944968,0.34999847412109375,-0.17539849848795086,0.16500110626221698,-1.1644305674952236,1.4944327800196575,-0.4997147306165033,0.8297169431409372,0.7611682821794972,62.14298559680924,17.573643272442617,0.6647158368787189,5,-0.5300006866455149,-0.49500083923340554,-3.8000001907348704,-4.975000381469734,-2.1200027465820384,0,-0.04810998603976613,2.032265209686992,49.540000915527344,1.6562477648237115,49.97999954223633,-1.526304518046147,49.38000106811523,-0.04810998603976613
7139,2001-05-22,49.349998474121094,49.6500015258789,49.25,49.47000122070313,223500.0,-0.002425768013359475,-1.5000119209402794,1.5000715273475111,53.72713996143449,49.07585086753024,-0.1295350561677182,0.029002547814435786,-2.723855405581574,-4.297620569397992,12.162436583445379,0.40000152587889914,-0.1555752865005644,0.036498451232908735,-1.2917414338334723,1.3647383362992898,-0.6276214913002818,0.7006183937660992,0.8341476600661863,36.27438880723446,-11.834229555157094,0.6641199425331911,5,-0.19499778747558594,-0.3749980926513672,-2.9249982833862305,-4.099998474121094,-2.049999237060547,1,-0.05146904112189654,7.750178818368223,49.47000122070313,2.032265209686992,49.540000915527344,1.6562477648237115,49.97999954223633,-0.05146904112189654
7140,2001-05-23,49.5,49.90999984741211,49.29999923706055,49.349998474121094,396800.0,0.003039544691324947,-3.8800048828125,-1.2499841057917755,57.204616336810524,49.05385227074355,-0.2545742490541727,-0.1806674406486124,-2.7912627338099014,-4.459842988982643,11.62816270157634,0.6100006103515625,-0.06267651305881117,0.21849994659423544,-1.055635610979941,1.4926355041684118,-0.4185678321928492,0.8555677253813201,0.6380632328658393,41.17636499089008,-11.423236226477187,0.6370677787870873,5,-0.3449993133544922,-0.5249996185302734,-2.8749990463256836,-4.049999237060547,-2.099998474121101,2,-0.078585846255524,-1.5000119209402794,49.349998474121094,7.750178818368223,49.47000122070313,2.032265209686992,49.540000915527344,-0.078585846255524
7141,2001-05-24,49.459999084472656,49.72999954223633,49.33000183105469,49.54999923706055,290500.0,-0.0008080993035827211,-1.2857360843169954,-0.5999949137887188,53.6923063379765,49.664525609420224,-0.13467571188787986,-0.22381192516002812,-2.634224501951948,-4.435413479845465,10.874556455573085,0.3999977111816406,0.10962895448003707,0.2239990234375,-0.9473141263071767,1.3953121731821767,-0.36165755143483835,0.8096555983098384,0.6329029050981703,36.6195291260571,-18.22661777683995,0.5856565748723379,5,-0.15999984741210938,-0.4849987030029297,-2.83499813079834,-4.009998321533203,-1.4399986267089844,3,-0.06631619167026204,-3.8800048828125,49.5,-1.5000119209402794,49.349998474121094,7.750178818368223,49.47000122070313,-0.06631619167026204
7142,2001-05-25,48.75,49.72000122070313,48.54999923706055,49.47999954223633,142500.0,-0.014355016126467168,-1.0707980136586415,8.111092273131861,50.143681547101956,49.36657527337429,0.6779730889799893,0.3904292164403813,-1.8268876125247857,-3.7253135598926335,10.175642656988696,1.1700019836425852,0.036080218232569905,-0.4125000000000014,-1.505710765809404,0.6807107658094012,-0.9591053829047027,0.13410538290469987,1.2986439711417148,14.705931851585904,-42.91913073467157,0.5466053829047017,5,0.5249996185302734,0.22500038146972656,-2.1249990463256836,-3.299999237060547,-0.2999992370605469,4,-0.047179471529447126,-1.2857360843169954,49.459999084472656,-3.8800048828125,49.5,-1.5000119209402794,49.349998474121094,-0.047179471529447126
7143,2001-05-29,48.5099983215332,48.9000015258789,48.29999923706055,48.9000015258789,163700.0,-0.004923111353165033,2.0769095337305257,0.5342512998719626,54.96060948664381,50.79655499596183,0.8331442695652171,0.5250349959225886,-1.4709873714295725,-3.441698014514202,9.322155528577882,0.6000022888183523,-0.02245498245170552,-0.5685016632080107,-1.5847544714807995,0.4477511450647782,-1.0766280673444015,-0.06037525907161978,1.4952727915479826,13.043416451053425,-49.72809856061739,0.5081264041363943,5,0.6400012969970703,0.7800025939941406,-1.74749755859375,-3.05999755859375,0.470001220703125,1,-0.04205312660100691,-1.0707980136586415,48.75,-1.2857360843169954,49.459999084472656,-3.8800048828125,49.5,-0.04205312660100691
7144,2001-05-30,48.66999816894531,49.1500015258789,48.459999084472656,48.52000045776367,122200.0,0.003298285981203408,-4.111120530100684,-0.3846063558203069,45.210729089325284,51.004655177169745,0.6961901277160933,0.31253885325388353,-1.4998789686206706,-3.5038196469735823,8.329881452681857,0.6900024414062429,0.03443188306600575,-0.3650016784667969,-1.3725209659374045,0.6425176090038107,-0.8687613222021042,0.13875796526851047,1.2927675432365575,22.981291404850587,-35.398737634177614,0.5037596437353047,5,0.48000144958496094,0.6200027465820312,-1.6824970245361328,-3.2199974060058594,0.13000106811523438,2,-0.02712142478909041,2.0769095337305257,48.5099983215332,-1.0707980136586415,48.75,-1.2857360843169954,49.459999084472656,-0.02712142478909041
7145,2001-05-31,49.95000076293945,49.95000076293945,48.65999984741211,48.65999984741211,452800.0,0.026299622809742962,1.0,8.60013733119707,58.80451575887441,52.15214076790782,-0.552562987171946,-0.9259396834049625,-2.6324858256959445,-4.691478449537058,8.317112289685538,1.2900009155273438,0.0027981910857874936,0.8585008621215806,-0.22232321758759355,1.9393249418307548,0.31808882226699353,1.3989129019761677,-2.069999694824226,100.0,40.69144190378434,0.5404120398545877,5,-0.8250007629394531,-0.6599998474121094,-2.9624996185302734,-4.5,-0.5,3,-0.0530530827908432,-4.111120530100684,48.66999816894531,2.0769095337305257,48.5099983215332,-1.0707980136586415,48.75,-0.0530530827908432
7146,2001-06-01,49.6500015258789,49.97999954223633,49.16999816894531,49.97999954223633,210800.0,-0.006005990640207126,3.9091287410267377,-0.2558122342281656,58.89968896040921,53.57659256145852,-0.3400573503172595,-0.5642997084882495,-2.175866536531423,-4.314911611492278,8.52129106440319,0.8100013732910156,0.11106514961045377,0.5010015487670856,-0.5696386965390161,1.5716417940731873,-0.03431857388596171,1.0363216714201329,-1.7286004638671884,80.35726449925254,18.36773314870822,0.5353201226530504,6,-0.5100021362304616,-0.3600006103515554,-2.575000762939446,-4.200000762939446,-0.25,4,-0.045317219151085886,1.0,49.95000076293945,-4.111120530100684,48.66999816894531,2.0769095337305257,48.5099983215332,-0.045317219151085886
7147,2001-06-04,49.75,49.9000015258789,49.04999923706055,49.61999893188477,177800.0,0.002014067896231264,2.953461139252956,-0.3939449986705978,51.340990008710946,53.776030831920785,-0.4549809139605472,-0.6362761201655402,-2.054568923328034,-4.329998041406633,8.4772077088099,0.8500022888183523,0.18845038319479812,0.5625,-0.5375267830140302,1.6625267830140302,0.012486608492984885,1.1125133915070151,-1.7462549987793068,86.30955354426183,27.718140906141414,0.5500133915070169,6,-0.6100006103515625,-0.45999908447265625,-2.487499237060547,-4.174999237060547,-0.8800010681152273,0,-0.034773860145453805,3.9091287410267377,49.6500015258789,1.0,49.95000076293945,-4.111120530100684,48.66999816894531,-0.034773860145453805
7148,2001-06-05,48.81000137329102,49.75,48.79999923706055,49.75,173400.0,-0.01889444475796942,1.0212811720065742,-7.2306992576076645,48.37544877771342,53.181398478174,0.42639078738528013,0.32677739747077084,-0.8883512063367718,-3.3047016388289805,8.308922294569912,0.9500007629394531,0.15030733913984307,-0.3814987182617102,-1.47508368866324,0.7120862521398195,-0.9282912034624786,0.16529376693905817,-0.7272061904297047,23.026459434973702,-33.55290147176675,0.5467924852007656,6,0.32999801635741477,0.479999542236321,-1.5475006103515696,-3.2350006103515696,-1.210002899169929,1,-0.007375550096758721,2.953461139252956,49.75,3.9091287410267377,49.6500015258789,1.0,49.95000076293945,-0.007375550096758721
7149,2001-06-06,47.849998474121094,48.849998474121094,47.849998474121094,48.81000137329102,143600.0,-0.01966815964269253,-1.0833270417509409,1.0212811720065895,37.47952957512055,50.98972217131956,1.2865355132800858,1.353828838498849,0.2485032420292299,-2.2511440656117117,8.716205326267886,1.0,0.14098463786907445,-1.3400014877319322,-2.4412171135296887,-0.23878586193417561,-1.890609300630807,-0.7893936748330574,2.1300010681152344,0.0,-51.768372322006044,0.5506078128988772,6,1.0650005340576172,1.4250011444091797,-0.5799980163574219,-2.2749977111816406,-3.3499984741210938,2,0.023615488070002355,1.0212811720065742,48.81000137329102,2.953461139252956,49.75,3.9091287410267377,49.6500015258789,0.023615488070002355
7150,2001-06-07,47.349998474121094,48.36999893188477,47.25,47.9000015258789,179500.0,-0.01044932112736463,-1.9866638183593939,0.5729181153862849,28.11981311175535,48.14833403507277,1.6198274912942878,1.8029248400235645,0.9160986613821933,-1.6605450284388468,8.799610325384341,1.1199989318847727,0.08172626294827978,-1.7490015029907227,-3.123949981838571,-0.37405302414287434,-2.4364757424146433,-1.061527263566802,2.5874010467529303,3.662948384202959,-40.41280280877549,0.6874742394239237,6,1.2650012969970703,1.2750015258789062,0.13750171661376953,-1.7499980926513672,-3.029998779296875,3,0.030623037162967215,-1.0833270417509409,47.849998474121094,1.0212811720065742,48.81000137329102,2.953461139252956,49.75,0.030623037162967215
7151,2001-06-08,48.36999893188477,48.4900016784668,47.29999923706055,47.4000015258789,203100.0,0.021541721027111604,-1.0341887587256977,-1.7636218615619852,41.12290893766893,47.14602596735799,0.4793603902725181,0.7845571161424161,0.024841854612738246,-2.567128268085945,8.838009660592371,1.19000244140625,0.01120026351856751,-0.704500961303701,-2.1143992414676376,0.7053973188602356,-1.4094501013856728,0.00044817877827085795,1.4599046081542895,42.26408630135841,1.0604864533769174,0.704949140081969,6,0.24500083923339133,0.25500106811522727,-0.6199989318847727,-2.769998550415046,-4.50999832153321,4,0.02232792753573465,-1.9866638183593939,47.349998474121094,-1.0833270417509409,47.849998474121094,1.0212811720065742,48.81000137329102,0.02232792753573465
7152,2001-06-11,49.15999984741211,49.459999084472656,48.29999923706055,48.29999923706055,191600.0,0.016332456749478697,-1.6976721491811715,0.8866009383393701,47.8796101812109,46.359248266754335,-0.2753185999123602,0.04490119075109078,-0.6542399434519766,-3.2439543954843515,8.9475170629352,1.1599998474121094,-0.08749586935392983,0.05499992370605611,-1.3333513725485346,1.4433512199606469,-0.6391757244212357,0.7491755718333479,0.5667075510253881,76.39999389648438,36.28174407516984,0.6941756481272936,6,-0.5450000762939453,-0.5349998474121094,-1.0224990844726562,-3.559999465942383,-4.509998321533203,0,0.004882052058822861,-1.0341887587256977,48.36999893188477,-1.9866638183593939,47.349998474121094,-1.0833270417509409,47.849998474121094,0.004882052058822861
7153,2001-06-12,49.5099983215332,49.70000076293945,48.9000015258789,49.349998474121094,245700.0,0.0071195784216324665,1.962934182920222,0.18604620216106882,51.061006280080555,47.00927906572714,-0.5236131754231295,-0.3298868062629836,-0.9075976251677105,-3.4945589801395798,8.769168663442645,0.799999237060554,-0.14863244598878822,0.4099985122680678,-0.9713977885391003,1.791394813075236,-0.28069963813551624,1.100696662671652,-2.259998321533203,92.24480072494796,49.50711964136461,0.6906981504035833,6,-0.8949985504150391,-0.8849983215332031,-1.1624975204467773,-3.9099979400634766,-4.849998474121094,1,-0.012926669588879336,-1.6976721491811715,49.15999984741211,-1.0341887587256977,48.36999893188477,-1.9866638183593939,47.349998474121094,-0.012926669588879336
7154,2001-06-13,48.290000915527344,50.0,48.27999877929688,50.0,253600.0,-0.024641435010415824,1.0116984112111922,-10.687504470352621,42.973292690491185,45.25025428035123,0.711650718071354,0.8801027431869386,0.3694543138639972,-2.181252843670457,8.681008400458621,1.720001220703118,-0.16039321473567014,-0.7749988555908232,-2.202821145146288,0.6528234339646417,-1.4889100003685556,-0.06108771081309072,-0.9910009002685527,37.81821511008523,-4.905585538488488,0.7139111447777322,6,0.33499908447265625,0.33499908447265625,0.43249988555908203,-2.690000534057617,-5.319999694824212,2,-0.014288722889304939,1.962934182920222,49.5099983215332,-1.6976721491811715,49.15999984741211,-1.0341887587256977,48.36999893188477,-0.014288722889304939
7155,2001-06-14,46.47000122070313,48.27999877929688,46.459999084472656,48.27999877929688,365500.0,-0.037688955483929254,1.011052099140119,1.0584786711461498,35.611174016292736,42.66264150878273,2.2195044777043194,2.604445791014051,2.200746014840192,-0.29155159429262056,9.03112095970864,1.8300018310546875,-0.23939506856601156,-2.449498558044425,-4.27879810958801,-0.6201990065008403,-3.3641483338162175,-1.5348487822726327,3.529998779296868,0.2825461481267969,-41.4283026591833,0.9146497757717936,6,1.759998321533196,1.759998321533196,2.1499996185302663,-0.8700008392334055,-4.4099998474121165,3,-0.04239296683782878,1.0116984112111922,48.290000915527344,1.962934182920222,49.5099983215332,-1.6976721491811715,49.15999984741211,-0.04239296683782878
7156,2001-06-15,46.52000045776367,47.45000076293945,45.95000076293945,45.95000076293945,722400.0,0.0010759465407172986,-4.263160712612601,-0.31491738324060026,38.540597907758034,41.240375719787956,1.8761167773272334,2.4052603141249094,2.1722016227734144,-0.2898118988347065,9.27429918261105,1.5,-0.26526748784685594,-2.226499366760251,-4.274834125270871,-0.17816460824963087,-3.250666746015561,-1.202331987504941,3.479999542236328,14.074069190144328,-29.76996416182247,1.0241673792553112,6,1.4549999237060547,1.4549999237060547,2.1000003814697266,-0.9200000762939453,-6.069999694824219,4,-0.047291503467135065,1.011052099140119,46.47000122070313,1.0116984112111922,48.290000915527344,1.962934182920222,49.5099983215332,-0.047291503467135065
7157,2001-06-18,46.7599983215332,47.4000015258789,46.70000076293945,46.70000076293945,302100.0,0.005159025395699013,-22.334308240081146,0.10525893108109917,41.007190295845,40.42168033291369,1.3045739599091775,2.051494103386908,1.9675282025840133,-0.4771479371495033,9.530619058850377,0.8800010681152273,-0.4938767044825454,-1.847501373291017,-4.041252360105638,0.3462496135236037,-2.9443768666983274,-0.7506258798837067,3.078001708984374,19.99994348595579,-26.59424333118411,1.0968754934073117,6,1.2150020599365234,1.2150020599365234,1.8600025177001953,-1.1599979400634766,-4.509998321533203,0,-0.062018772781823994,-4.263160712612601,46.52000045776367,1.011052099140119,46.47000122070313,1.0116984112111922,48.290000915527344,-0.062018772781823994
7158,2001-06-19,47.09000015258789,47.1500015258789,46.75,46.849998474121094,336300.0,0.0070573533554367796,1.2222033844426325,4.000190742624619,42.02021019372117,40.926200401647094,0.7877749284346578,1.61694814651743,1.7193231745337059,-0.7650076732846003,9.99482262154084,0.40000152587889914,-0.7145522754258451,-1.3984994888305664,-3.6526305193023774,0.8556315416412446,-2.525565004066472,-0.2714339735946609,2.5924799072265614,28.148138380288657,-20.547549046462322,1.127065515235905,6,0.8850002288818359,0.8850002288818359,1.5300006866455078,-1.489999771118164,-3.7900009155273438,1,-0.051815642786208205,-22.334308240081146,46.7599983215332,-4.263160712612601,46.52000045776367,1.011052099140119,46.47000122070313,-0.051815642786208205
7159,2001-06-20,46.81000137329102,47.18000030517578,46.54999923706055,47.09000015258789,335000.0,-0.005946034792728261,1.739140530409832,-1.1666534212826534,32.359541893119854,41.39728137735426,1.0110597854265393,1.7886025223048492,2.0286156450743675,-0.4460630370295817,10.443018875099375,0.6300010681152344,-0.9117693283521433,-1.5514984130859304,-3.886037870465408,0.7830410442935474,-2.7187681417756693,-0.3842286843961915,2.723179514648429,36.90992886320307,-5.077331303938678,1.1672697286897402,6,1.1649990081787038,1.1649990081787038,1.6224994659423757,-1.2100009918212962,-4.560001373291023,2,-0.04593038801117544,1.2222033844426325,47.09000015258789,-22.334308240081146,46.7599983215332,-4.263160712612601,46.52000045776367,-0.04593038801117544
7160,2001-06-21,45.61000061035156,46.75,45.4000015258789,46.75,448300.0,-0.025635563506395398,1.3684196436937122,4.071444141689477,29.387740802877403,40.093373806821866,2.166071092044014,2.827182954017019,3.213621583264242,0.7858619239781603,10.936395260803735,1.4099998474121236,-1.0680738321472845,-2.5569992065429688,-5.128331606904929,0.014333193818991674,-3.8426654067239525,-1.271333006361985,3.7798530725878905,10.243861591567036,-25.779059070484397,1.2856662001809804,6,2.0900001525878906,2.0900001525878906,2.8824996948242188,-0.010000228881835938,-3.1000022888183594,3,-0.057882029254988865,1.739140530409832,46.81000137329102,1.2222033844426325,47.09000015258789,-22.334308240081146,46.7599983215332,-0.057882029254988865
7161,2001-06-22,46.18000030517578,46.25,45.54999923706055,45.79999923706055,471000.0,0.012497252514722668,1.6923082566115248,-0.33333444874248774,32.61927525928432,38.397781037718914,1.3999730944403481,2.106875260720358,2.6636330792428637,0.26324076525962425,11.45643431945701,0.7000007629394531,-1.0667647998946563,-1.8229995727539077,-4.464538770844037,0.8185396253362214,-3.143769171798972,-0.5022299737088431,2.9704622483400414,38.999938964844105,8.9521985300617,1.3207695990450656,6,1.5200004577636719,1.5200004577636719,2.5525007247924805,-0.5799999237060547,-3.900001525878899,4,-0.08921608715154128,1.3684196436937122,45.61000061035156,1.739140530409832,46.81000137329102,1.2222033844426325,47.09000015258789,-0.08921608715154128
7162,2001-06-25,46.45000076293945,46.599998474121094,46.27000045776367,46.43000030517578,565300.0,0.005846696751394598,1.0625141562853908,0.05263263564724188,37.708328200710284,36.9141501400111,0.787999660434636,1.7452074417408525,2.397851125127403,0.04554397099073526,12.754327243176643,0.4199981689453125,-0.9540850549403288,-1.4379991531372056,-4.142128999978105,1.266130693703694,-2.7900640765576554,-0.0859342297167558,2.4754341289181525,58.98876163697789,26.894040990666888,1.3520649234204487,6,1.25,1.25,2.3575000762939453,-0.8500003814697266,-4.209999084472656,0,-0.12917114965447218,1.6923082566115248,46.18000030517578,1.3684196436937122,45.61000061035156,1.739140530409832,46.81000137329102,-0.12917114965447218
7163,2001-06-26,46.47000122070313,46.58000183105469,45.849998474121094,46.45000076293945,364100.0,0.00043058035382492754,5.083318763410952,1.0000000000003553,42.03234477126347,36.80960037120803,0.3256749020604417,1.6490890235187692,2.337255415755557,0.097176010298611,14.349783742546016,0.7300033569335938,-1.011312851913587,-1.3159988403320213,-4.074689241337758,1.4426915606737154,-2.6953440408348897,0.06334636017084705,2.2439076691957496,60.11238363022326,22.968220673552864,1.379345200502868,6,0.3699989318847585,1.229999542236321,2.4249992370605398,-0.8700008392334055,-3.720001220703132,1,-0.09081129997524195,1.0625141562853908,46.45000076293945,1.6923082566115248,46.18000030517578,1.3684196436937122,45.61000061035156,-0.09081129997524195
7164,2001-06-27,47.349998474121094,47.77999877929688,46.31999969482422,46.5,563500.0,0.018936888967110876,-1.4132234531548633,42.49895098224697,50.0,38.40835881384217,-0.7841453696732046,0.7010747154744621,1.4099326090013449,-0.7059830782581784,15.414741057898103,1.4599990844726634,-1.174850160169612,-0.3700016021728487,-3.1026808438557367,2.3626776395100393,-1.7363412230142927,0.9963380186685953,1.1650759739365881,81.9327394366421,38.87820773170654,1.366339620841443,6,-0.7599983215332031,0.3500022888183594,1.6075019836425781,-1.7499980926513672,-3.9199981689453125,2,-0.08553324957917485,5.083318763410952,46.47000122070313,1.0625141562853908,46.45000076293945,1.6923082566115248,46.18000030517578,-0.08553324957917485
7165,2001-06-28,47.29999923706055,48.18000030517578,46.9000015258789,47.36999893188477,117300.0,-0.0010559501303442076,-1.9425424442261503,-0.08235272998178754,43.37050342708573,38.94501498265636,-0.6750144695333518,0.5716731361115919,1.4358727608363608,-0.5947831366443666,15.605621711330828,1.279998779296882,-1.4178707117626956,-0.2875007629394517,-2.8141239501536788,2.2391224242747754,-1.5508123565465652,0.9758108306676618,1.0281708356664083,66.53989693069292,22.419353306105577,1.2633115936071146,6,-0.5099983215332031,0.40000152587890625,1.7650012969970703,-1.6999988555908203,-4.450000762939453,3,-0.1067653132878651,-1.4132234531548633,47.349998474121094,5.083318763410952,46.47000122070313,1.0625141562853908,46.45000076293945,-0.1067653132878651
7166,2001-06-29,47.4000015258789,47.5,46.9000015258789,47.29999923706055,599500.0,0.002114213328358705,3.0000000000000475,-1.4286103542231867,38.07588152925035,38.61931400859029,-0.7119281095679639,0.3103768528777735,1.3431034255464525,-0.6405251707962805,15.778810022358208,0.5999984741211009,-1.501876889099762,-0.07499847412110228,-2.4078885092873605,2.257891561045156,-1.2414434917042314,1.0914465434620269,0.7799987792968821,66.52368384861691,25.392152950314397,1.1664450175831302,6,-0.6100006103515554,0.299999237060554,1.664999008178718,-1.8000011444091726,-4.280002593994126,4,-0.10316462124322734,-1.9425424442261503,47.29999923706055,-1.4132234531548633,47.349998474121094,5.083318763410952,46.47000122070313,-0.10316462124322734
7167,2001-07-02,48.02000045776367,48.08000183105469,47.4000015258789,47.45000076293945,191000.0,0.013080145821224853,-1.0298572046732797,5.69986648865194,40.26144410092748,38.423895553835436,-1.267713363436819,-0.4699702937596868,0.7476846936154757,-1.2217473092690483,15.903879598392741,0.6800003051757884,-1.3248996952712275,0.6315004348754911,-1.462251733638773,2.7252526033897553,-0.4153756493816374,1.6783765191326196,-2.6199989318847727,93.13305915559368,56.051801130620284,1.0468760842571305,7,-1.2299995422363281,-0.31999969482421875,1.1174993515014648,-2.4200000762939453,-5.409999847412109,0,-0.11953356151080108,3.0000000000000475,47.4000015258789,-1.9425424442261503,47.29999923706055,-1.4132234531548633,47.349998474121094,-0.11953356151080108
7168,2001-07-03,48.45000076293945,48.47999954223633,47.70000076293945,48.099998474121094,252500.0,0.008954608518881413,2.8048735101740805,0.6140394319444259,51.166180190590374,40.51352203133216,-1.6589681038164343,-0.9784915667619458,0.31295112914563106,-1.602252790895733,16.210663193617524,0.779998779296875,-1.176614679081517,1.079500770568849,-0.9684856032530575,3.1274871443907557,0.05550758365789932,2.103493957479799,-2.9963992309570386,98.61116752703401,59.07754169809612,1.0239931869109522,7,-1.510000228881836,-0.75,0.6749992370605469,-2.8500003814697266,-5.119998931884766,1,-0.12817335369833127,-1.0298572046732797,48.02000045776367,3.0000000000000475,47.4000015258789,-1.9425424442261503,47.29999923706055,-0.12817335369833127
7169,2001-07-05,48.97999954223633,48.9900016784668,48.11000061035156,48.29999923706055,262700.0,0.010939087119731905,1.5142723240073677,1.9428453095879064,72.5314199108168,45.307264154436524,-2.0660489974695935,-1.4962040387501787,-0.22797031132891732,-2.0954588473792413,16.75017289910584,0.8800010681152344,-1.0519637360816034,1.552999496459961,-0.6098156172423472,3.715814610162269,0.47159193960880685,2.634407053311115,-3.4053420898437565,99.5214289234341,52.749870156327866,1.0814075568511532,7,-1.7099990844726562,-1.279998779296875,0.24000072479248047,-3.3799991607666016,-5.079998016357422,3,-0.12719476521971151,2.8048735101740805,48.45000076293945,-1.0298572046732797,48.02000045776367,3.0000000000000475,47.4000015258789,-0.12719476521971151
7170,2001-07-06,48.79999923706055,49.29999923706055,48.5,49.0,372400.0,-0.003674975640221567,1.0,-0.2941186370317181,70.0,49.460678014516056,-1.548837672368613,-1.2669612550647003,-0.09215786295585815,-1.8668846288824028,16.842371750442755,0.7999992370605469,-0.9577948488143591,1.3004991531372099,-0.9470012691042697,3.5479995753786895,0.17674894201647362,2.424249364257946,-3.020421131103525,79.16664679843286,27.091722244328885,1.1237502111207396,7,-1.2250003814697266,-1.0999984741210938,0.4200010299682617,-3.1999988555908203,-5.569999694824219,4,-0.11004096343933112,1.5142723240073677,48.97999954223633,2.8048735101740805,48.45000076293945,-1.0298572046732797,48.02000045776367,-0.11004096343933112
7171,2001-07-09,49.45000076293945,49.52999877929688,48.6500015258789,48.849998474121094,281200.0,0.013319703607398203,1.31578736027385,-3.0,72.01311106948867,53.27232055549142,-1.8843714602042425,-1.930901516536288,-0.7871199360965804,-2.464997372256377,17.150738322438265,0.879997253417983,-0.7182451272645878,1.896500587463379,-0.4868557659380599,4.279856940864818,0.7048224107626595,3.0881787641640983,-3.388788966494147,96.24421974117304,38.455039389682995,1.1916781767007207,7,-1.7600021362304688,-1.75,-0.24250030517578125,-3.8500003814697266,-5.799999237060547,0,-0.1334681938724006,1.0,48.79999923706055,1.5142723240073677,48.97999954223633,2.8048735101740805,48.45000076293945,-0.1334681938724006
7172,2001-07-10,49.4000015258789,49.599998474121094,49.0,49.4000015258789,363200.0,-0.001011106901701475,2.000038147554635,0.0,69.81133927327039,56.35887550015886,-1.533133597357235,-1.9626248447174248,-0.7787536165106062,-2.3579235335252164,18.282287243531734,0.5999984741210938,-0.30910278370195954,1.834501266479485,-0.5850544413442265,4.254056974303197,0.6247234125676329,3.0442791203913373,-2.991911031148433,89.47383214910228,26.78128258876312,1.2097778539118542,7,-1.440002441406243,-1.700000762939446,-0.18500137329100852,-3.8000011444091726,-5.8100013732910085,1,-0.1271255546561928,1.31578736027385,49.45000076293945,1.0,48.79999923706055,1.5142723240073677,48.97999954223633,-0.1271255546561928
7173,2001-07-11,48.86999893188477,49.93000030517578,48.77999877929688,49.599998474121094,320100.0,-0.010728797117880218,-1.5274763048572662,-100.0,66.94076429444435,58.24118264398601,-0.7005610365179464,-1.5631724647742473,-0.29643377575137464,-1.7717520930419326,19.34043682655432,1.1500015258788991,0.04573404188999319,1.3364986419677791,-0.9899104170727284,3.6629077010082867,0.1732941124475218,2.4997031714880364,-2.0788794796274317,41.75815653675773,-23.19622086130473,1.1632045295202553,7,-0.454998016357429,-1.1699981689453196,0.3450012207031179,-3.269998550415046,-4.61000061035157,2,-0.12809491422863395,2.000038147554635,49.4000015258789,1.31578736027385,49.45000076293945,1.0,48.79999923706055,-0.12809491422863395
7174,2001-07-12,47.599998474121094,48.9000015258789,47.5,48.9000015258789,222300.0,-0.02598732321508357,1.1538434451917448,1.7808272150079767,66.17884040675207,60.77544230839339,0.6801570564402226,-0.36629591565238684,0.9310978723489995,-0.47347417371261713,20.14863197318026,1.4000015258788991,0.2981741440831698,0.10099830627441264,-2.1984833019389,2.4004799144877254,-1.0487424978322437,1.250739110381069,-0.36943570245517066,4.115163027268018,-64.96064225707445,1.149740804106656,7,0.81500244140625,0.10000228881835938,1.6150016784667969,-1.9999980926513672,-3.1299972534179616,3,-0.0897058147047608,-1.5274763048572662,48.86999893188477,2.000038147554635,49.4000015258789,1.31578736027385,49.45000076293945,-0.0897058147047608
7175,2001-07-13,44.5,45.599998474121094,44.45000076293945,44.5,2249400.0,-0.06512602045158644,-22.000305180437934,-0.0,40.322579227479885,61.025075385974446,3.733862401178527,2.717895657600522,3.9749410113811905,2.629238570778341,20.26718934119641,3.1499977111816406,0.4272383922394667,-2.9005001068115206,-5.530580847976459,-0.27041936564658187,-4.215540477393986,-1.5854597362290548,5.430000305175781,0.9123949130868491,-68.99488939243807,1.3150403705824683,7,2.690000534057617,2.7250003814697266,4.594999313354492,1.114999771118164,0.0,4,-0.0134831117780021,1.1538434451917448,47.599998474121094,-1.5274763048572662,48.86999893188477,2.000038147554635,49.4000015258789,-0.0134831117780021
7176,2001-07-16,44.31999969482422,44.70000076293945,44.0,44.5,617500.0,-0.004044950678107395,1.4137881139670097,-100.0,37.60185663399823,60.72956566742675,3.834228903242135,2.8718688733646474,4.105852685747003,2.7946475101334016,20.1371074750474,0.7000007629394531,0.40177153777825225,-2.9705003738403306,-5.920237037819376,-0.02076370986128495,-4.445368705829857,-1.4956320418508042,5.500400619506834,5.396284626577824,-63.17018388324644,1.474868331989524,7,2.645000457763672,2.6800003051757812,4.300000190734863,1.6800003051757812,-0.11999893188476562,0,-0.02459386642809891,-22.000305180437934,44.5,1.1538434451917448,47.599998474121094,-1.5274763048572662,48.86999893188477,-0.02459386642809891
7177,2001-07-17,43.86000061035156,44.45000076293945,43.68000030517578,44.349998474121094,397600.0,-0.010379040786103078,1.23187748783724,2.7222057389903784,35.54816742425517,58.99423091561173,4.070088880640661,3.271183031555573,4.494931621260136,3.2338791355087437,20.05754177352237,0.7700004577636719,0.43036952854646415,-3.2854995727539062,-6.606751411283241,0.03575226577542878,-4.946125492018574,-1.6248736534892387,5.727583691406245,2.8800048828125,-63.99823326543469,1.6606259192646693,7,2.9449996948242188,2.979999542236328,4.7599992752075195,2.664999008178711,0.3899993896484375,1,-0.0047879407558214515,1.4137881139670097,44.31999969482422,-22.000305180437934,44.5,1.1538434451917448,47.599998474121094,-0.0047879407558214515
7178,2001-07-18,44.650001525878906,44.79999923706055,43.86000061035156,43.86000061035156,920100.0,0.018011876528357673,-1.379740600886554,-1.6122537952510705,34.89935005086262,54.812889820061265,2.999836782311945,2.412711878075129,3.649787696868813,2.424619650679084,19.85436763581244,0.9399986267089844,0.5102612911493409,-2.3734987258911104,-5.877560851657776,1.1305633998755553,-4.125529788774443,-0.6214676630077776,4.583127736083981,18.582394518529803,-44.47516336847752,1.7520310628833333,7,2.154998779296875,2.1899986267089844,3.969998359680176,2.299999237060547,-0.23000335693359375,2,-0.023740231513242893,1.23187748783724,43.86000061035156,1.4137881139670097,44.31999969482422,-22.000305180437934,44.5,-0.023740231513242893
7179,2001-07-19,44.65999984741211,44.95000076293945,44.25,44.650001525878906,398700.0,0.00022392656643943631,1.372883328484143,0.0126560885395038,35.16854529759348,50.94272818646054,2.584378245343359,2.3540768795434275,3.61102780219629,2.41454561813201,19.44580409655669,0.7000007629394531,0.5218357427502767,-2.256000328063962,-5.916085777830865,1.4040851217029413,-4.08604305294741,-0.4259576031805139,4.239941677143548,51.04169150195901,-11.09720715991537,1.8300427248834505,7,2.145000457763672,2.1800003051757812,3.9600000381469727,2.5400009155273438,-0.22999954223632812,3,-0.008956594877867707,-1.379740600886554,44.650001525878906,1.23187748783724,43.86000061035156,1.4137881139670097,44.31999969482422,-0.008956594877867707
7180,2001-07-20,42.97000122070313,44.81999969482422,42.95000076293945,44.560001373291016,313100.0,-0.03784143825533193,-1.2944757135000409,-159.02670736360096,28.88464629494277,46.15067654484433,3.755336934507646,4.043462912645921,5.210447097982502,4.090648718444157,18.516550341449722,1.8699989318847656,0.34123810551524514,-3.8139989852905174,-7.8441188521555105,0.21612088157447573,-5.829058918723014,-1.7989390518580208,5.616743830689735,1.000022888183949,-58.08155789223528,2.015059933432496,7,3.469999313354485,3.469999313354485,5.654998779296868,4.979999542236321,1.6800003051757741,4,0.034908074409764955,1.372883328484143,44.65999984741211,-1.379740600886554,44.650001525878906,1.23187748783724,43.86000061035156,0.034908074409764955
7181,2001-07-23,42.060001373291016,43.099998474121094,41.150001525878906,42.95000076293945,438200.0,-0.021177561590891347,2.27732008334669,0.5597479900865889,22.356216329454,40.87788510664251,3.918944545352609,4.879132472230339,6.0274194639895455,4.981320364611868,17.807791202795276,1.9499969482421875,-0.08019019956729068,-4.517998886108401,-9.066023181336426,0.030025409119623703,-6.79201103372241,-2.2439867384943923,6.075804135025578,23.947369213579922,-29.553499941926372,2.274012147614012,7,3.479999542236328,3.479999542236328,6.1699981689453125,5.8899993896484375,2.4499969482421875,0,0.05801232874562934,-1.2944757135000409,42.97000122070313,1.372883328484143,44.65999984741211,-1.379740600886554,44.650001525878906,0.05801232874562934
7182,2001-07-24,40.45000076293945,41.86000061035156,40.099998474121094,41.86000061035156,376700.0,-0.038278662809886344,1.4964572009858694,1.584270577948463,16.555181386317216,35.2794870057395,4.610745827436368,6.341724102781484,7.533760019848188,6.56977934878978,17.637331828179814,1.9600028991699219,-0.5589018745731522,-5.8279994964599595,-11.139109751287648,-0.5168892416322706,-8.4835546238738,-3.1724443690461186,6.98722434713337,7.216538631853572,-38.90193835781589,2.6555551274138436,7,4.049999237060547,4.564998626708984,7.524999618530273,7.5,4.259998321533203,1,0.09270704398690088,2.27732008334669,42.060001373291016,-1.2944757135000409,42.97000122070313,1.372883328484143,44.65999984741211,0.09270704398690088
7183,2001-07-25,42.25,42.5,39.95000076293945,40.849998474121094,526600.0,0.04449936225241591,1.6842075675502033,-0.992908991053046,24.565382558211624,30.655769467012778,1.9813014674872491,4.436842063872838,5.614707390288757,4.753856271626134,16.97394888420425,2.549999237060547,-1.1215367683720672,-3.817000198364255,-9.423105683324636,1.7891052865961257,-6.620052940844445,-1.0139474558840647,4.3067579137586165,45.99998474121094,6.362470005328376,2.803052742480189,7,0.5249996185302734,2.690000534057617,5.725000381469727,5.700000762939453,2.1500015258789062,2,0.047337278106508895,1.4964572009858694,40.45000076293945,2.27732008334669,42.060001373291016,-1.2944757135000409,42.97000122070313,0.047337278106508895
7184,2001-07-26,43.29999923706055,43.36000061035156,41.75,42.150001525878906,330000.0,0.024852052948178605,1.5354331181684653,0.8214260412749794,30.49645179006717,29.563977529522475,0.2874286460012172,3.233661473396225,4.475388697197573,3.6999446994923275,17.40035603833545,1.6100006103515625,-1.6883761798805637,-2.5645009994506864,-8.267225628380075,3.138223629478702,-5.415863313915381,0.2868613150140078,2.331812675583386,68.78848478154784,32.74039106127255,2.8513623144646925,7,-0.8499984741210938,1.6400012969970703,4.67500114440918,4.650001525878906,1.3100013732910156,3,0.025866026596281344,1.6842075675502033,42.25,1.4964572009858694,40.45000076293945,2.27732008334669,42.060001373291016,0.025866026596281344
7185,2001-07-27,42.25,43.29999923706055,41.34000015258789,43.29999923706055,373200.0,-0.024249405440216476,2.7333343021460412,-0.913044632046838,25.172404630570142,28.182927306919353,1.1004223600455276,4.095929544030277,5.409453052109868,4.737491152578585,18.320220040675373,1.9599990844726562,-2.283869759210951,-3.3620002746582003,-9.241561731327806,2.5175611820114057,-6.301781002993003,-0.4222195463233973,2.5863583516853055,67.44866099645267,37.403304110770144,2.9397807283348034,7,0.20000076293945312,2.690000534057617,5.725000381469727,5.700000762939453,2.5699996948242188,4,0.05159764035919001,1.5354331181684653,43.29999923706055,1.6842075675502033,42.25,1.4964572009858694,40.45000076293945,0.05159764035919001
7186,2001-07-30,42.5099983215332,42.70000076293945,41.04999923706055,42.0,318700.0,0.0061538064268213954,2.707855247761552,-0.48571304009794697,26.58053902130554,27.18652415103606,0.6220947006163016,3.6372862633835865,5.014808022048555,4.464828750086454,19.333642210819136,1.6500015258789062,-2.8294855808530244,-2.857501792907712,-8.829960776203833,3.1149571903884095,-5.843731284555773,0.12872769874034873,1.6422699677276853,75.07324554681618,50.37460345876633,2.986229491648062,7,-0.05999755859375,2.430002212524414,5.19000244140625,5.540002822875977,2.2600021362304688,0,0.050341173578962506,2.7333343021460412,42.25,1.5354331181684653,43.29999923706055,1.6842075675502033,42.25,0.050341173578962506
7187,2001-07-31,42.27999877929688,43.0,41.54999923706055,42.5,273900.0,-0.00541048109427511,1.3770480526302624,-0.4313763622627822,27.133921889464787,26.323698799769637,0.6754301294352203,3.5997726928621674,5.11889675854394,4.67431138405189,20.89544333924237,1.4500007629394531,-2.954983368790977,-2.8005012512206946,-8.787914196088025,3.1869116936466355,-5.79420772365436,0.19320522121297046,1.2839520562790057,68.32839063396713,43.896221289176545,2.9937064724336637,7,0.17000198364257102,2.660001754760735,5.420001983642571,5.770002365112298,2.350002288818345,1,0.05274360469774364,2.707855247761552,42.5099983215332,2.7333343021460412,42.25,1.5354331181684653,43.29999923706055,0.05274360469774364
7188,2001-08-01,42.2400016784668,42.70000076293945,42.0,42.25,234600.0,-0.0009460052503518224,-1.8571361842258916,0.04544666389235824,29.66615582096378,25.712322191255225,0.3772943038965124,3.3209446143448105,5.032178920408072,4.694628043940668,22.924223539938588,0.7000007629394531,-3.0551960097381183,-2.52999839782715,-8.42504505519328,3.3650482595389803,-5.477521726510211,0.4175249308559117,0.8179961469399899,51.515226578020425,23.50048200560387,2.947523328683064,8,0.14499855041503906,2.6999988555908203,5.459999084472656,5.809999465942383,1.8499984741210938,2,0.05847531505343251,1.3770480526302624,42.27999877929688,2.707855247761552,42.5099983215332,2.7333343021460412,42.25,0.05847531505343251
7189,2001-08-02,42.75,43.0,42.0,42.099998474121094,241200.0,0.012073823420163166,-1.3529454003644164,-65.01106447920641,41.73747938656433,27.140414756990953,-0.48291324902022836,2.4456701242696326,4.402647936496528,4.170908539029043,24.546679134678932,1.0,-3.090327570264712,-1.7085000991821317,-7.31837188268112,3.9013716843168567,-4.513435990931626,1.0964357925673625,-2.799999237060547,75.55558946397569,42.2903347598031,2.8049358917494933,8,-1.0949993133544922,2.190000534057617,4.520000457763672,5.30000114440918,0.9099998474121094,3,0.0385965269211439,-1.8571361842258916,42.2400016784668,1.3770480526302624,42.27999877929688,2.707855247761552,42.5099983215332,0.0385965269211439
7190,2001-08-03,43.43000030517578,43.599998474121094,42.31999969482422,42.900001525878906,268500.0,0.01590643988715268,1.942542444226182,0.815380823268425,45.98737468070366,29.766099018240915,-1.2189905662473919,1.415298532334674,3.6037163899853653,3.499683514590842,25.79226101702947,1.279998779296875,-3.174328969808549,-0.7599998474121108,-5.9965715345757005,4.476571839751479,-3.3782856909939056,1.858285996169684,-3.4189995574951197,93.33340314480745,54.20718182116961,2.6182858435817953,8,-1.6550006866455078,1.510000228881836,3.7150001525878906,4.620000839233398,-0.7900009155273438,4,0.02717016571227493,-1.3529454003644164,42.75,-1.8571361842258916,42.2400016784668,1.3770480526302624,42.27999877929688,0.02717016571227493
7191,2001-08-06,42.849998474121094,43.20000076293945,42.7599983215332,43.20000076293945,480200.0,-0.01335486592169255,1.5142832230711383,-0.6603831980192318,45.495080704218836,32.98164338689666,-0.5756820469292308,1.5552299099452398,4.056884749553063,4.101623176106571,26.90653691923976,0.6700019836425781,-3.293732656118941,-1.0100015640258775,-5.648580996796682,3.6285778687449266,-3.329291280411276,1.309288152359521,-2.6954378173828175,63.414620530522235,18.889565477564325,2.3192897163854007,8,-1.0749988555908203,2.0900020599365234,4.395002365112305,5.200002670288086,-1.0499992370605469,0,0.045974359179800084,1.942542444226182,43.43000030517578,-1.3529454003644164,42.75,-1.8571361842258916,42.2400016784668,0.045974359179800084
7192,2001-08-07,43.11999893188477,43.349998474121094,42.849998474121094,42.849998474121094,170400.0,0.006301061082341519,-2.703697424377287,-0.7714248346067276,42.843761073426066,35.012574333031594,-0.4773078004321647,0.8333506480960651,3.683462112250446,3.848487426658373,27.969343245419637,0.5,-3.177713590860172,-0.4260009765624915,-4.2672467861584735,3.4152448330334906,-2.346623881360486,1.494621928235503,-2.8276207624511827,70.00000000000044,21.276587524126427,1.9206229047979928,8,-0.7950000762939524,1.8200016021728445,4.125001907348626,4.930002212524407,-2.1199989318847727,1,0.03826534245711266,1.5142832230711383,42.849998474121094,1.942542444226182,43.43000030517578,-1.3529454003644164,42.75,0.03826534245711266
7193,2001-08-08,42.61000061035156,42.95000076293945,42.54999923706055,42.95000076293945,275200.0,-0.01182741962352174,1.3529490962537445,-1.259257689427622,40.84003178576044,36.161860999219726,0.0996009960002624,0.8962716704801181,4.089716843062703,4.382136319866376,28.866651956784285,0.5699996948242259,-2.90334051194813,-0.6229993820190458,-3.5487041425115677,2.302705378473476,-2.0858517622653068,0.8398529982272152,-2.1853176287304734,38.12507450587702,-9.879398574334843,1.462852380246262,8,-0.2850017547607422,2.3299999237060547,4.635000228881836,5.440000534057617,-1.1100006103515625,2,0.047406722103470855,-2.703697424377287,43.11999893188477,1.5142832230711383,42.849998474121094,1.942542444226182,43.43000030517578,0.047406722103470855
7194,2001-08-09,43.33000183105469,43.4900016784668,42.45000076293945,42.5,680600.0,0.01689747032127964,-1.2365603747426106,-2.4411807604707785,51.76125653668566,39.11617787767701,-0.6880529095492847,-0.16867730146528714,3.2670414781683377,3.6956413810886133,30.817382632499722,1.0400009155273438,-2.3385668438608818,0.31050167083740376,-1.7763440825202679,2.3973474241950754,-0.7329212058414285,1.353924547516236,-2.7783062297336016,78.90649214410033,23.925354375091764,1.0434228766788343,8,-1.0050029754638672,1.6099987030029297,3.9899988174438477,4.719999313354492,-3.2300033569335938,3,0.017539771276642524,1.3529490962537445,42.61000061035156,-2.703697424377287,43.11999893188477,1.5142832230711383,42.849998474121094,0.017539771276642524
7195,2001-08-10,43.900001525878906,44.349998474121094,42.849998474121094,43.25,254000.0,0.0131548504670429,-1.0689589855568125,0.7831326408677268,59.31174784679886,42.75297885828738,-1.116833052496581,-0.8284048718648549,2.557609544342071,3.162164011342604,30.472474520827674,1.5,-1.9430978534005874,0.9105012893676729,-1.102681457211844,2.92368403594719,-0.09609008392208551,1.9170926626574314,-3.226373809645821,76.31592156169879,16.690063832294925,1.0065913732897587,8,-0.9500026702880859,1.039999008178711,3.5849990844726562,4.149999618530273,-4.270000457763679,4,-0.005467008431088938,-1.2365603747426106,43.33000183105469,1.3529490962537445,42.61000061035156,-2.703697424377287,43.11999893188477,-0.005467008431088938
7196,2001-08-13,43.22999954223633,44.04999923706055,43.18999862670898,43.75,401500.0,-0.015262003652724565,-1.8666577657402903,-0.7999988262497506,65.5481006295534,47.02122094051944,-0.3732048093451894,-0.2574495025440342,3.087190368408976,3.869953205506313,29.873175590199107,0.8600006103515696,-1.7040772035003897,0.29499931335449503,-1.6233060656438738,2.213304692352864,-0.6641533761446894,1.2541520028536794,-2.335789580529962,41.05261678508973,-24.161571145937607,0.9591526894991849,8,-0.05500030517578125,1.710000991821289,4.407500267028809,4.820001602172852,-3.729999542236328,0,-0.013647933352658348,-1.0689589855568125,43.900001525878906,-1.2365603747426106,43.33000183105469,1.3529490962537445,42.61000061035156,-0.013647933352658348
7197,2001-08-14,43.650001525878906,43.900001525878906,43.29999923706055,43.29999923706055,190100.0,0.00971552135299536,-2.4285620865167683,-0.6730807321277923,59.259272341215684,50.309344998325216,-0.6464121424619194,-0.7314948731157642,2.5255287618968225,3.520422897710887,29.07661022823447,0.6700019836425781,-1.2557079750687237,0.725501251220706,-1.1736897079378892,2.624692210379301,-0.22409422835858805,1.6750967308,-2.548444253427654,63.15801097429493,-4.301305783417099,0.9495954795792968,8,-0.4750022888183594,1.289999008178711,4.0449981689453125,4.399999618530273,-5.5500030517578125,1,-0.04238263972846701,-1.8666577657402903,43.22999954223633,-1.0689589855568125,43.900001525878906,-1.2365603747426106,43.33000183105469,-0.04238263972846701
7198,2001-08-15,43.59000015258789,43.900001525878906,43.04999923706055,43.599998474121094,320500.0,-0.0013746018601039633,1.7868725337535722,-0.028566446142276377,52.2070085920689,51.47262602115906,-0.41881820257785307,-0.7957778207216961,2.470556178128845,3.656850961851191,28.650825308150917,0.8500022888183594,-0.8247463247812519,0.7184999465942354,-1.031222154402471,2.4682220475909418,-0.15636110390411773,1.5933609970925886,-2.293536408036445,60.00004015475643,-6.989956075633891,0.8748610504983516,8,-0.2550010681152344,1.3500003814697266,4.239999771118164,4.460000991821289,-4.8899993896484375,2,-0.05941730083784191,-2.4285620865167683,43.650001525878906,-1.8666577657402903,43.22999954223633,-1.0689589855568125,43.900001525878906,-0.05941730083784191
7199,2001-08-16,44.2599983215332,44.29999923706055,43.47000122070313,43.5,303800.0,0.015370455760494783,-1.0243955767897943,-76.01259061426936,66.23585434139142,53.7224570945688,-0.9522355775701357,-1.5781944585090741,1.7219474731732447,3.046715113154903,28.213851866330796,0.8299980163574148,-0.35471237982362425,1.4084981918334947,-0.26252111791478683,3.079517501581776,0.5729885369593575,2.244007846707632,-2.780322493207578,93.99998982747397,25.949859967105894,0.8355096548741392,8,-0.8599987030029297,0.16500282287597656,3.7975025177001953,3.7900028228759766,-4.55999755859375,3,-0.06235875341618391,1.7868725337535722,43.59000015258789,-2.4285620865167683,43.650001525878906,-1.8666577657402903,43.22999954223633,-0.06235875341618391
7200,2001-08-17,44.47000122070313,44.650001525878906,44.18999862670898,44.209999084472656,182300.0,0.004744756148527873,-2.0666547988402457,0.34210882953787786,65.96092733129758,55.99644005313311,-1.1166252978188638,-1.760311316155672,1.4502724716177866,2.894890632736164,26.93979355269941,0.460002899169929,0.07415866584609887,1.543501091003428,-0.2778029275145073,3.364805109521363,0.6328490817444603,2.4541531002623955,-2.818106033629782,88.74999701977247,20.696455967075465,0.9106520092589665,8,-0.9200000762939524,-1.6950016021728587,3.5874996185302663,3.5799999237060476,-4.740001678466804,4,-0.0982685546801283,-1.0243955767897943,44.2599983215332,1.7868725337535722,43.59000015258789,-2.4285620865167683,43.650001525878906,-0.0982685546801283
7201,2001-08-20,44.5,44.72000122070313,44.27000045776367,44.54999923706055,156800.0,0.0006745846294895497,1.3076772597004522,-0.1923031779101447,68.68687128163486,58.867896742934086,-0.9923095484842008,-1.6845042750356214,1.3247959389406532,2.897010537699984,24.819796467645727,0.45000076293946023,0.2628925408991236,1.4514999389648438,-0.4505132127656921,3.3535130906953796,0.5004933630995723,2.4025065148301152,-2.608256305822202,86.82628985725702,18.03059636613679,0.9510065758652683,8,-0.9149990081787109,-2.049999237060547,2.707500457763672,3.075000762939453,-4.799999237060547,0,-0.10943817824460167,-2.0666547988402457,44.47000122070313,-1.0243955767897943,44.2599983215332,1.7868725337535722,43.59000015258789,-0.10943817824460167
7202,2001-08-21,44.20000076293945,44.75,44.13999938964844,44.599998474121094,175000.0,-0.00674155588900105,-1.3461541283057623,8.000076295109483,65.80643255927848,61.64194127332499,-0.584463828594366,-1.1480192887726588,1.4983948736485786,3.2130203057313054,22.2316680679573,0.6100006103515625,0.350207568510001,0.9640007019042969,-0.561535400842466,2.4895368046510598,0.201232650530919,1.7267687532776748,-2.0254313161091204,67.64711822190309,-3.1966959166575037,0.7627680513733803,8,-0.6000003814697266,-1.75,2.782499313354492,2.799999237060547,-4.150001525878906,1,-0.10633485705457912,1.3076772597004522,44.5,-2.0666547988402457,44.47000122070313,-1.0243955767897943,44.2599983215332,-0.10633485705457912
7203,2001-08-22,44.25,44.650001525878906,43.95000076293945,44.22999954223633,181700.0,0.0011312044388576137,-1.4138039896608197,-0.050001430519660106,63.06618958628515,62.898044945502704,-0.4217121319462578,-1.0967310039749947,1.308687006127613,3.1692659194017097,20.166926652614052,0.7000007629394531,0.49852514186702024,0.9139999389648423,-0.6015674663035853,2.42956734423327,0.15621623633062853,1.6717836415990561,-1.7663788867893047,60.93746274706127,-8.925742815183803,0.7577837026342129,8,-0.4500007629394531,-1.7999992370605469,2.572500228881836,2.5900001525878906,-3.6599998474121094,2,-0.13898308533059678,-1.3461541283057623,44.20000076293945,1.3076772597004522,44.5,-2.0666547988402457,44.47000122070313,-0.13898308533059678
7204,2001-08-23,44.41999816894531,44.81999969482422,44.25,44.25,182000.0,0.003841766529837587,-5.705950991831972,8.49971390425329,59.46460065323912,62.91502859066273,-0.47029045507152034,-1.2422081184021039,1.037405291100029,2.9929924182446257,18.6793345177327,0.5699996948242188,0.6753690044805083,1.0279981613159208,-0.5628653988026358,2.6188617214344774,0.23256638125664608,1.8234299413751955,-1.6644115893198972,54.02275667024752,-12.339913120823823,0.7954317800592773,8,-0.4849987030029297,-1.9699974060058594,2.4025020599365234,2.420001983642578,-3.529998779296875,3,-0.12877077086429944,-1.4138039896608197,44.25,-1.3461541283057623,44.20000076293945,1.3076772597004522,44.5,-0.12877077086429944
7205,2001-08-24,44.43000030517578,44.5,44.310001373291016,44.41999816894531,169600.0,0.0002251719190178303,1.5332892528355628,0.05883672919845615,66.95279602354955,63.07110585666229,-0.4438853364369706,-1.1389086019549168,0.9828205937334928,2.9639356965286368,16.93309239203988,0.18999862670898438,0.9393155551513317,0.9290002822875962,-0.6308366289977982,2.4888371935729907,0.14908182664490255,1.70891873793029,-1.385395889422533,55.17242891280995,-11.08548751366942,0.7799184556426957,8,-0.49500083923339844,-2.0450000762939453,2.3924999237060547,2.4099998474121094,-4.040000915527344,4,-0.10645958833552649,-5.705950991831972,44.41999816894531,-1.4138039896608197,44.25,-1.3461541283057623,44.20000076293945,-0.10645958833552649
7206,2001-08-27,44.650001525878906,44.77999877929688,44.349998474121094,44.5,203000.0,0.0049516367137520945,1.0975827611231685,14.996948893974066,66.59437229258111,63.88611696236958,-0.49313491764678474,-1.2546947051788493,0.7182621780080538,2.7305962285384098,15.004095332658071,0.43000030517578836,1.0203298042723006,1.042001342773439,-0.5251833638797052,2.609186049426583,0.2584089894468633,1.8255936961000145,-1.35684177105572,80.45995659132265,14.06916340604046,0.7835923533265733,8,-0.7150020599365234,-2.2650012969970703,1.789999008178711,1.8249988555908203,-4.850002288818359,0,-0.11019041020168774,1.5332892528355628,44.43000030517578,-5.705950991831972,44.41999816894531,-1.4138039896608197,44.25,-0.11019041020168774
7207,2001-08-28,44.5099983215332,44.959999084472656,44.45000076293945,44.61999893188477,130800.0,-0.0031355699789743507,-3.4348503947455717,-0.7333299425258599,72.40558420071022,66.13040314110751,-0.24396808697817818,-0.989807478864833,0.8034256328304039,2.861580788678104,13.311978012454931,0.5099983215332031,0.9683421546158115,0.7904981613159165,-0.693996476276034,2.274992798907867,0.04825084251994127,1.5327454801118918,-1.0030809751098744,55.445394972900495,-13.920981368316738,0.7422473187959769,8,-0.2949981689453125,-2.0549983978271484,1.0300025939941406,1.06500244140625,-4.899997711181641,1,-0.10806555245963134,1.0975827611231685,44.650001525878906,1.5332892528355628,44.43000030517578,-5.705950991831972,44.41999816894531,-0.10806555245963134
7208,2001-08-29,44.709999084472656,44.79999923706055,44.36999893188477,44.7599983215332,176400.0,0.004493389586193164,5.61533495701154,0.45453599667079875,68.54830605284369,66.38734222015775,-0.2999303945566467,-1.0490602073995206,0.5391398968773018,2.6743901592220425,11.49390162646914,0.43000030517577414,0.9160295832228158,0.8669990539550767,-0.5060358913664444,2.240033999276598,0.18048158129431613,1.5535165266158373,-0.970588659961436,64.78868699025371,-3.231679268848964,0.6865174726607591,8,-0.25499916076660156,-2.2549991607666016,0.0475006103515625,0.3400001525878906,-5.6100006103515625,2,-0.1042272409491165,-3.4348503947455717,44.5099983215332,1.0975827611231685,44.650001525878906,1.5332892528355628,44.43000030517578,-0.1042272409491165
7209,2001-08-30,44.400001525878906,44.93000030517578,44.2599983215332,44.77999877929688,155500.0,-0.0069335174444548064,-1.030297775928238,7.6000610360877285,57.22541950563384,65.41673023952845,0.03577749018547394,-0.6420276924247901,0.7889514454122093,2.970297157406023,9.9168976402343,0.6700019836425781,0.9151992951896517,0.47450141906737997,-0.8179295757274332,1.7669324138621931,-0.1717140783300266,1.1207169164647866,-0.46529691577385535,20.000435964926623,-45.030291373106294,0.6462154973974084,8,0.05499839782714844,-1.3950023651123047,-0.5425014495849609,0.5749988555908203,-5.450000762939453,3,-0.08581083879175821,5.61533495701154,44.709999084472656,-3.4348503947455717,44.5099983215332,1.0975827611231685,44.650001525878906,-0.08581083879175821
7210,2001-08-31,44.61000061035156,44.7400016784668,44.25,44.5,137600.0,0.004729708947200262,1.648638060086191,-0.2894773826972058,72.99998855592276,65.8959654922271,-0.17016937969570733,-0.800113677639402,0.5586511833558916,2.7319571486477656,8.806090722856865,0.4900016784667969,0.9995273563127398,0.6255004882812472,-0.6793645591768609,1.9303655357393552,-0.026932035447806868,1.2779330120103012,-0.5112488843476939,50.70437669915432,-16.642320612923292,0.6524325237290541,8,-0.1550006866455078,-1.605001449584961,-0.9149999618530273,0.36499977111816406,-6.119998931884766,4,-0.08338940080265134,-1.030297775928238,44.400001525878906,5.61533495701154,44.709999084472656,-3.4348503947455717,44.5099983215332,-0.08338940080265134
7211,2001-09-04,44.81999969482422,45.13999938964844,44.38000106811523,44.54999923706055,189200.0,0.004707444106690328,-1.4918108650652844,2.454535996670828,70.96770224041609,66.4694399012424,-0.36878457628424854,-0.9011609269301957,0.31199695751642764,2.5087613042776056,7.802183121904815,0.7599983215332102,0.9368021010132566,0.73699951171875,-0.5030867389966645,1.9770857624341645,0.11695638636104633,1.3570426370764537,-0.5834483914653461,64.04495345208908,-3.6733057073336823,0.6200431253577062,9,-0.27499961853027344,-1.7250003814697266,-1.1249990463256836,0.1550006866455078,-6.119998931884766,1,-0.09883981114099283,1.648638060086191,44.61000061035156,-1.030297775928238,44.400001525878906,5.61533495701154,44.709999084472656,-0.09883981114099283
7212,2001-09-05,44.77000045776367,45.099998474121094,44.54999923706055,44.79999923706055,180400.0,-0.0011155563900264731,-1.340416206739822,-0.11110640161629862,71.22303639058126,67.37575621283085,-0.25639011895485453,-0.7601847049611123,0.3153000546429894,2.535558797333877,6.88795774200138,0.5499992370605469,0.8588536017956301,0.6045001983642564,-0.584315115035146,1.7933155117636588,0.010092541664555199,1.1989078550639576,-0.5200004577636719,58.42705779484629,-9.84336415483429,0.5944076566997019,9,-0.07500076293945312,-1.4250011444091797,-1.0749998092651367,0.2049999237060547,-5.970001220703125,2,-0.11101186441558919,-1.4918108650652844,44.81999969482422,1.648638060086191,44.61000061035156,-1.030297775928238,44.400001525878906,-0.11101186441558919
7213,2001-09-06,44.63000106811523,45.2400016784668,44.4900016784668,44.79999923706055,118700.0,-0.003127080371163271,-2.3333559391000644,5.666836215666565,58.222283257378294,67.2377209466241,-0.0634962523496938,-0.48601063142945833,0.405368952789793,2.628952772094067,5.79032605847916,0.75,0.7560560533901182,0.36350078582763246,-0.5885331073287432,1.315534678984008,-0.11251616075055182,0.8395177324058167,-0.25,38.383881197426874,-25.53178617072585,0.47601694657818777,9,0.11499977111817117,-1.0100002288818288,-0.9350004196166921,0.3449993133544993,-6.5100021362304545,3,-0.11248040191847719,-1.340416206739822,44.77000045776367,-1.4918108650652844,44.81999969482422,1.648638060086191,44.61000061035156,-0.11248040191847719
7214,2001-09-07,44.09000015258789,44.75,44.04999923706055,44.72999954223633,459900.0,-0.012099504875726419,1.058824849375624,3.76474284175552,42.635632552699626,64.53581389430744,0.47469050395061885,0.11999922082459591,0.8597657784027462,3.110751472014826,4.931630222398726,0.7000007629394531,0.6758213918071476,-0.2145000457763686,-1.0643289585084972,0.63532886695576,-0.6394145021424364,0.21041441058969923,1.1500015258789062,3.361414576601528,-55.04121038056237,0.4249144563660657,9,0.5550003051757812,-0.4699993133544922,-0.42749977111816406,0.8850002288818359,-3.8499984741210938,4,-0.1131776289679578,-2.3333559391000644,44.63000106811523,-1.340416206739822,44.77000045776367,-1.4918108650652844,44.81999969482422,-0.1131776289679578
7215,2001-09-10,43.65999984741211,44.20000076293945,43.5,44.099998474121094,257400.0,-0.00975278529570478,1.1874914318752123,0.6874985098824595,35.906035543255214,61.12599869993788,0.8761124046276478,0.559798452675409,1.1990122531161589,3.4917529622238845,4.761892738637941,0.7000007629394531,0.6074168835493978,-0.63250026702881,-1.5126168975057865,0.2476163634481665,-1.0725585822672983,-0.19244195179032175,1.5800018310546875,9.195384659231669,-43.72765987664985,0.4400583152384883,9,0.7100009918212891,0.12000083923339844,-0.3624992370605469,1.3150005340576172,-3.509998321533203,0,-0.10787904491373546,1.058824849375624,44.09000015258789,-2.3333559391000644,44.63000106811523,-1.340416206739822,44.77000045776367,-0.10787904491373546
7216,2001-09-17,42.63999938964844,43.11999893188477,41.810001373291016,43.099998474121094,216900.0,-0.023362355962631365,4.239990234374879,1.0454557276991234,28.918904707850956,56.29414542295352,1.766808842535113,1.6161943641028458,2.1113113726982107,4.471494709939904,5.18600154574348,1.8499984741210938,0.5282185373349151,-1.6230007171630874,-2.675698631136825,-0.5703028031893496,-2.1493496741499527,-1.096651760176222,2.5304022216796866,24.198190743743563,-25.752701217073383,0.5263489569868672,9,0.8850021362304688,0.8850021362304688,0.7175006866455078,2.335000991821289,-1.30999755859375,0,-0.09732640174917828,1.1874914318752123,43.65999984741211,1.058824849375624,44.09000015258789,-2.3333559391000644,44.63000106811523,-0.09732640174917828
7217,2001-09-18,41.79999923706055,42.29999923706055,41.75,42.2400016784668,225000.0,-0.0196998162432388,-1.0370307577106204,0.9565289502927371,22.717150923470754,51.201794853023195,2.438392452409694,2.435352443644632,2.8116412670106,5.270892655317411,5.65054887015795,0.8899993896484375,0.38181663598570026,-2.3705007553100614,-3.877208694503743,-0.8637928161163799,-3.1238547249069057,-1.6171467857132171,3.168778359985353,1.4326422067083988,-45.181691790868506,0.7533539695968424,9,1.6950016021728516,1.6950016021728516,1.5575008392333984,3.1750011444091797,-1.4300003051757741,1,-0.07416264427518426,4.239990234374879,42.63999938964844,1.1874914318752123,43.65999984741211,1.058824849375624,44.09000015258789,-0.07416264427518426
7218,2001-09-19,41.0,41.84000015258789,40.29999923706055,41.70000076293945,395900.0,-0.019138738078044115,2.142860479328613,1.5909019975031211,16.60159829769225,46.68803694102969,2.9690075780109737,3.1951853316081866,3.4459321706927994,6.007981038057466,6.301113504045536,1.5400009155273438,0.18738161030084655,-3.0409999847412124,-5.1013007785576505,-0.9806991909247742,-4.071150381649431,-2.0108495878329933,3.7112753892822283,15.730351526435848,-28.709792649838498,1.0301503969082184,9,1.7700004577636719,1.7700004577636719,2.6324996948242188,3.9750003814697266,0.5,2,-0.05365855519364515,-1.0370307577106204,41.79999923706055,4.239990234374879,42.63999938964844,1.1874914318752123,43.65999984741211,-0.05365855519364515
7219,2001-09-20,41.5,42.150001525878906,40.150001525878906,40.91999816894531,781500.0,0.012195121951219523,1.127654048438413,-0.8285731412907832,23.88591812477391,41.23091800423537,2.251110103400343,2.611715329615066,2.7655312753042054,5.4412714423572766,7.228247602907755,2.0,-0.025577854590196125,-2.4030000686645536,-4.751160740964508,-0.054839396364599224,-3.577080404814531,-1.2289197325145764,2.7701477740600637,33.33330193664211,-9.346547682662226,1.1740803361499783,9,1.1950016021728516,1.1950016021728516,2.1324996948242188,3.4750003814697266,0.049999237060546875,3,-0.08144580887024644,2.142860479328613,41.0,-1.0370307577106204,41.79999923706055,4.239990234374879,42.63999938964844,-0.08144580887024644
7220,2001-09-21,40.099998474121094,41.400001525878906,40.099998474121094,40.599998474121094,361500.0,-0.03373497652720259,-4.20001220703125,-0.8620662439820052,16.494827406039917,35.178376355971345,3.290076983103006,3.8657393906456434,3.970947125717089,6.750416734814593,8.546746159982282,1.4000015258789062,-0.27666136644046446,-3.5845014572143583,-6.463730619420879,-0.7052722950078376,-5.024116038317615,-2.1448868761111015,3.675731750157233,0.0,-36.33527225691304,1.4396145811032592,9,2.5700016021728516,2.5700016021728516,3.532501220703125,4.875001907348633,2.3300018310546875,4,0.0034913518621717543,1.127654048438413,41.5,2.142860479328613,41.0,-1.0370307577106204,41.79999923706055,0.0034913518621717543
7221,2001-09-24,39.63000106811523,40.400001525878906,39.63000106811523,40.400001525878906,294300.0,-0.011720634012222786,1.0000000000000184,1.540000915527358,15.730332864711002,29.012520408652435,3.2927159662334518,4.165762605814258,4.2159308123273505,7.122230068088001,10.052413100555599,0.770000457763679,-0.4859644830279706,-3.8109989166259837,-7.181627122649971,-0.4403707106019965,-5.496313019637974,-2.1256848136139936,3.6311267111410857,0.0,-32.51685389237486,1.6853141030119936,9,2.8050003051757884,2.8050003051757884,4.3149986267089915,5.344999313354499,2.319999694824226,0,0.013121383894739491,-4.20001220703125,40.099998474121094,1.127654048438413,41.5,2.142860479328613,41.0,0.013121383894739491
7222,2001-09-25,39.5,40.349998474121094,39.45000076293945,39.849998474121094,222000.0,-0.0032803700381380807,-3.0000169543250483,0.4545432026593832,13.04962789092015,23.993336479045976,2.9016971222195593,4.137741678054709,4.116380113283313,7.154689365265753,11.61567161626891,0.8999977111816406,-0.7961512204228853,-3.7059999465942397,-7.484506675595284,0.07250678240680486,-5.5952533110947655,-1.8167465820937139,3.180147505473741,1.8518230715651132,-25.48475040883214,1.8892533645005225,9,2.6000003814697266,2.845001220703125,4.557499885559082,5.475000381469727,2.6500015258789062,1,0.046329160279865444,1.0000000000000184,39.63000106811523,-4.20001220703125,40.099998474121094,1.127654048438413,41.5,0.046329160279865444
7223,2001-09-26,38.099998474121094,38.88999938964844,37.93000030517578,38.75,686700.0,-0.03544307660452928,1.064513482694406,1.8571553133514986,11.302189655140097,20.511842823761583,3.663235333098882,5.326467561357838,5.28291505359509,8.448496972188735,13.374784204548801,1.5699996948242188,-1.1788939328054937,-4.798501396179198,-9.17322487537372,-0.42377791698467604,-6.985863135776462,-2.6111396565819334,3.9987226176964725,4.028391463758578,-23.234983549206067,2.1873617395972627,9,2.9650020599365234,3.4850025177001953,5.957501411437988,6.875001907348633,4.19000244140625,2,0.059580066894374006,-3.0000169543250483,39.5,1.0000000000000184,39.63000106811523,-4.20001220703125,40.099998474121094,0.059580066894374006
7224,2001-09-27,38.70000076293945,38.900001525878906,37.650001525878906,37.900001525878906,700100.0,0.01574809220073603,1.0833320087865137,-1.2307651677875981,15.357572976746454,18.228680316371722,2.4789442260764076,4.507043939778043,4.492546857537775,7.7550902569377484,15.457493602007544,1.25,-1.5857529081774615,-3.912499237060544,-8.60477722457913,0.7797787504580427,-6.258638230819841,-1.5663602433012471,2.564976171549759,27.999979654947914,3.548818904229723,2.346138993759294,9,1.6849994659423828,2.7450008392333984,5.437499046325684,6.274999618530273,3.1199989318847656,3,0.07235140004808294,1.064513482694406,38.099998474121094,-3.0000169543250483,39.5,1.0000000000000184,39.63000106811523,0.07235140004808294
7225,2001-09-28,39.70000076293945,40.27999877929688,39.0,39.20000076293945,542200.0,0.02583979277224291,-1.8444369092527602,0.6250005960470162,22.532204914654372,17.519047006016542,0.95899384251409,3.3039082017750445,3.409813611260546,6.678048888107135,17.03859753977922,1.579998016357429,-1.949050154654877,-2.675999259948732,-7.458504550248847,2.106506030351383,-5.067251905098793,-0.2847466147986708,0.8419810898276978,74.5454268022017,52.826382376822195,2.3912526451500584,9,0.27499961853027344,1.7450008392333984,4.212499618530273,5.274999618530273,2.80999755859375,4,0.04659945689089495,1.0833320087865137,38.70000076293945,1.064513482694406,38.099998474121094,-3.0000169543250483,39.5,0.04659945689089495
7226,2001-10-01,39.72999954223633,39.95000076293945,39.04999923706055,39.70000076293945,229100.0,0.0007556367435861411,2.829783780274008,0.05999755859375,22.903229775958394,17.539722434070725,0.5283651402805702,3.0424017592899872,3.3015272294432307,6.575510524943631,18.598431470148302,0.9000015258789062,-2.2627322986941465,-2.4000003814697237,-7.196130614938305,2.3961298519988574,-4.798065498204018,-0.0019352647354295982,0.549999237060554,77.03705064228272,57.484382629000926,2.398065116734292,10,0.17000198364257812,1.7150020599365234,3.4325008392333984,5.245000839233398,2.8800010681152344,0,0.06795874135536106,-1.8444369092527602,39.70000076293945,1.0833320087865137,38.70000076293945,1.064513482694406,38.099998474121094,0.06795874135536106
7227,2001-10-02,39.70000076293945,40.0,39.41999816894531,39.5,518400.0,-0.0007550661878308329,-2.222192788191538,6.6669633774160735,23.177372168241817,18.2703639752429,0.25608237922468646,2.839135098505494,3.2661051112022434,6.524394618675707,20.022861172133815,0.5800018310546875,-2.55173234594033,-2.1894992828369126,-6.965476658694499,2.5864780930206734,-4.577487970765709,0.19848940509188395,-2.049999237060547,77.94682045376068,58.26557319404213,2.3879886879287944,10,0.20000076293945312,1.7450008392333984,3.317500114440918,5.274999618530273,3.329998016357429,1,0.05667506188313243,2.829783780274008,39.72999954223633,-1.8444369092527602,39.70000076293945,1.0833320087865137,38.70000076293945,0.05667506188313243
7228,2001-10-03,40.04999923706055,40.400001525878906,39.29999923706055,39.5,526200.0,0.008816082302139927,-1.3157924324497967,2.7499856949398236,27.555550469292527,18.678100902411636,-0.27138421044648453,2.2368029324875565,2.827935928020807,6.098484977914524,21.45475013644655,1.1000022888183594,-2.7406388560414996,-1.6065008163452177,-6.256120562403169,3.0431189297127332,-3.931310689374193,0.7183090566837578,-2.3529977416992196,87.27264404296875,62.8201929580477,2.324809873028977,10,-0.5249977111816406,1.3950023651123047,2.975001335144043,4.92500114440918,3.25,2,0.05243451507672203,-2.222192788191538,39.70000076293945,2.829783780274008,39.72999954223633,-1.8444369092527602,39.70000076293945,0.05243451507672203
7229,2001-10-04,40.59000015258789,40.97000122070313,39.41999816894531,39.849998474121094,379000.0,0.013483169183874821,1.06666547987497,1.3454594635834622,33.150386997033664,20.528718634744273,-1.066161750362724,1.4722121726068522,2.2038989471309947,5.4985143616208205,22.58588522881656,1.5500030517578196,-2.817622154173989,-0.8759998321533189,-5.361646981490281,3.6096473171836436,-3.1188234068217966,1.3668237425151588,-2.7848786560058585,80.710617632023,52.08400627688311,2.24282357466848,10,-1.279998779296875,0.8550014495849609,2.5349998474121094,4.385000228881836,2.6699981689453125,3,0.04188225564298409,-1.3157924324497967,40.04999923706055,-2.222192788191538,39.70000076293945,2.829783780274008,39.72999954223633,0.04188225564298409
7230,2001-10-05,40.88999938964844,41.08000183105469,40.150001525878906,40.59000015258789,254700.0,0.007390964176712922,1.73527844316416,0.4054034548706872,39.570917000547425,23.177672427614986,-1.3883102367578388,0.9267450049742223,1.8760990628156762,5.11908350491521,23.749220082939594,0.9300003051757812,-2.7762134250725694,-0.39000053405762003,-4.628421552172554,3.848420484057314,-2.509211043115087,1.729209974999847,-2.8949851096191423,90.64028578247233,58.91492793659238,2.119210509057466,10,-1.5249977111816406,0.5550022125244141,2.3025007247924805,4.085000991821289,2.1100006103515625,4,0.022743954978175385,1.06666547987497,40.59000015258789,-1.3157924324497967,40.04999923706055,-2.222192788191538,39.70000076293945,0.022743954978175385
7231,2001-10-08,40.38999938964844,41.04999923706055,40.20000076293945,40.7400016784668,118200.0,-0.012227928771419316,-1.3287644031040158,-1.166677263074908,41.24223614257775,26.31018445557694,-0.8595590826845125,1.1360917539829671,2.371251686034668,5.540887781292959,24.497142025243207,0.8499984741210938,-2.822729519239921,-0.6685005187988295,-4.578252641462733,3.2412516038650736,-2.623376580130781,1.286375542533122,-2.148186105537114,61.2358743894886,24.61793147798224,1.9548760613319511,10,-1.0249977111816406,1.055002212524414,2.770000457763672,4.585000991821289,2.6599998474121094,0,0.05248821401141446,1.73527844316416,40.88999938964844,1.06666547987497,40.59000015258789,-1.3157924324497967,40.04999923706055,0.05248821401141446
7232,2001-10-09,39.79999923706055,40.38999938964844,39.75,40.38999938964844,196700.0,-0.014607580131310915,1.1694888953544758,1.6857036980523372,42.34693405877456,29.759600500425215,-0.24868020454668738,1.4067875765620101,3.0013517387581103,6.053417367755053,25.422294045247675,0.6399993896484375,-2.6832857057423354,-1.010000610351561,-4.539807818261778,2.519806597558656,-2.774904214306673,0.754902993603551,-1.331130869193757,28.089846705113615,-10.708805110754966,1.7649036039551091,10,-0.43499755859375,1.6450023651123047,3.3600006103515625,5.14000129699707,2.4099998474121094,1,0.07060305093358976,-1.3287644031040158,40.38999938964844,1.73527844316416,40.88999938964844,1.06666547987497,40.59000015258789,0.07060305093358976
7233,2001-10-10,39.61000061035156,40.04999923706055,39.150001525878906,39.810001373291016,238100.0,-0.00477383493344552,1.6470657533785489,0.33898425629586526,37.45020122151388,32.21433697206604,0.1989603660468262,1.266343347425952,3.172041004651149,6.147128899531317,26.395887006496967,0.8999977111816406,-2.4876874683944834,-0.9489992141723604,-4.019071337679556,2.121072909334835,-2.4840352759259616,0.5860368475812407,-0.9322415654297416,23.834145685835022,-15.009109691763765,1.5350360617535979,10,0.43000030517578125,1.835000991821289,3.72499942779541,5.329999923706055,2.1699981689453196,2,0.08634178531296333,1.1694888953544758,39.79999923706055,-1.3287644031040158,40.38999938964844,1.73527844316416,40.88999938964844,0.08634178531296333
7234,2001-10-11,39.099998474121094,39.650001525878906,39.0,39.61999893188477,593100.0,-0.012875590213881183,1.2413627544476964,2.599992370634608,42.46987882590042,34.429634073315604,0.8623549458660733,1.4580965820803016,3.6225596009350696,6.566800392834949,28.129065990571007,0.6500015258789062,-2.266306360978767,-1.2095012664794922,-3.8527088192329018,1.4337062862739174,-2.531105042856197,0.1121025098972126,-0.23006000630864065,4.807614715915343,-37.34010610096667,1.3216037763767041,10,0.94000244140625,2.345003128051758,4.355001449584961,5.840002059936523,2.7800025939941335,3,0.10741690349986288,1.6470657533785489,39.61000061035156,1.1694888953544758,39.79999923706055,-1.3287644031040158,40.38999938964844,0.10741690349986288
7235,2001-10-12,38.95000076293945,39.18000030517578,38.61000061035156,39.08000183105469,332200.0,-0.0038362587477061005,2.454564370513369,0.2500018339874521,44.62025049041804,36.84263637492223,0.999930464427969,1.303997294059613,3.7439541564831984,6.618450998932687,30.174307847471038,0.5699996948242188,-1.8593307091686953,-1.1239990234374986,-3.3100445388620017,1.0620464919870045,-2.2170217811497466,-0.030976265725250585,2.1300010681152344,13.934440325750316,-32.158987432011216,1.0930227577122513,10,0.8950004577636719,2.4950008392333984,4.779998779296875,5.989999771118164,2.329998016357429,4,0.11065462064623821,1.2413627544476964,39.099998474121094,1.6470657533785489,39.61000061035156,1.1694888953544758,39.79999923706055,0.11065462064623821
7236,2001-10-15,38.4900016784668,39.0099983215332,38.349998474121094,39.0,298100.0,-0.011809989100445395,1.4905891244106957,3.9230317791014993,42.4060250439264,38.97915336110941,1.4142631664278866,1.5148130166041227,4.16103331528857,6.966849401981378,30.669213358190866,0.6599998474121094,-1.5105336886636849,-1.3764982223510742,-3.3102890574123833,0.5572926127102349,-2.343393639881725,-0.4096028048204232,2.5406001281738284,6.8628990938228105,-42.97504548919157,0.9668954175306534,10,1.2249984741210938,2.9549999237060547,5.239997863769531,6.44999885559082,3.3499984741210938,0,0.11717324304655241,2.454564370513369,38.95000076293945,1.2413627544476964,39.099998474121094,1.6470657533785489,39.61000061035156,0.11717324304655241
7237,2001-10-16,38.70000076293945,38.849998474121094,38.349998474121094,38.4900016784668,379700.0,0.005455938563654117,-1.0407934481362688,-0.4117642658927543,55.49453121452102,42.08348455502369,1.1705974965667494,1.117981431000267,3.9170843040619587,6.65236330186697,31.140668638137782,0.5,-1.2672505551313549,-1.0114992141723604,-2.7828887519341237,0.7598903235894028,-1.897193983053242,-0.12580444529147883,2.2233769104003898,20.58836069068429,-33.59654517079948,0.885694768880883,10,1.0149993896484375,2.7450008392333984,5.119998931884766,6.239999771118164,2.5,1,0.11240305913086224,1.4905891244106957,38.4900016784668,2.454564370513369,38.95000076293945,1.2413627544476964,39.099998474121094,0.11240305913086224
7238,2001-10-17,38.79999923706055,39.38999938964844,38.599998474121094,39.20000076293945,356400.0,0.0025839398488296528,1.025646543291991,-1.9047774750227067,51.008050870921494,44.06766942990011,0.9774265990355175,0.8903630326643466,3.7848873436287818,6.448516221070932,30.320703594197774,0.7900009155273438,-1.020806852735987,-0.8015007019042955,-2.5080361501225283,0.9050347463139374,-1.654768426013412,0.05176702220482099,2.0204432683105438,34.61536204326443,-21.936538940347567,0.8532677241091152,10,0.9150009155273438,2.6450023651123047,5.220000267028809,6.14000129699707,2.5900001525878906,2,0.08788659573361501,-1.0407934481362688,38.70000076293945,1.4905891244106957,38.4900016784668,2.454564370513369,38.95000076293945,0.08788659573361501
7239,2001-10-18,38.11999893188477,39.040000915527344,38.0,38.79999923706055,262400.0,-0.017525781405847485,-1.2608760552634635,1.6999942779759116,32.974087965102086,43.334688425961744,1.4194852269629692,1.3746370507926784,4.407682350847914,7.02157556110641,30.04670795046912,1.0400009155273438,-0.7884548532891529,-1.3125009536743093,-2.8921460012337974,0.2671440938851788,-2.102323477454057,-0.5226784298945617,2.601625812236321,8.633020473132955,-43.75736267444451,0.789822523779745,10,1.4050006866455007,3.0800018310546804,6.062501907348626,6.8200016021728445,3.0100021362304545,3,0.09601259050274447,1.025646543291991,38.79999923706055,-1.0407934481362688,38.70000076293945,1.4905891244106957,38.4900016784668,0.09601259050274447
7240,2001-10-19,40.2400016784668,40.290000915527344,38.36000061035156,39.0,861400.0,0.055613924606088716,1.880597142393523,-1.8235310617195493,53.78902273402305,44.72877582501122,-0.8967151614150737,-0.7740238229514986,2.2320076779400253,4.803478779461017,29.1975965368948,2.170001983642571,-0.5798963091999525,0.8005016326904268,-0.7927801507782135,2.393783416159067,0.0038607409561066675,1.597142524424747,0.3183255810070307,97.81662807549432,46.53858489084594,0.796640891734322,10,-1.0450019836425781,0.6849994659423828,3.8924989700317383,4.69999885559082,0.5399971008300852,4,0.04075545032906969,-1.2608760552634635,38.11999893188477,1.025646543291991,38.79999923706055,-1.0407934481362688,38.70000076293945,0.04075545032906969
7241,2001-10-22,40.150001525878906,40.400001525878906,39.45000076293945,40.20000076293945,522400.0,-0.0022365842155531723,3.2222184546263724,-0.040321910791579374,53.313703645649866,45.94730577910847,-0.9435647700737704,-0.6778213392440477,2.282840313312178,4.79450438103791,27.94109690178318,0.9500007629394531,-0.47100794688023484,0.6845014572143526,-0.9385625190318692,2.3075654334605744,-0.1270305309087547,1.49603344533746,0.25482609802649137,89.58333995606743,39.95701290050927,0.8115319881231099,10,-0.9500007629394531,0.2349987030029297,3.924999237060547,4.789999008178711,0.55999755859375,0,0.02814438880381198,1.880597142393523,40.2400016784668,-1.2608760552634635,38.11999893188477,1.025646543291991,38.79999923706055,0.02814438880381198
7242,2001-10-23,41.33000183105469,41.38000106811523,40.150001525878906,40.150001525878906,830000.0,0.029389794777845868,-1.0847444476772259,-23.600366216525522,58.39896832949779,48.27494656888446,-2.1050824252690177,-1.8063030951406276,1.067872394750765,3.5327230208449834,26.34814460389065,1.229999542236321,-0.44047133100584546,1.7730016708374023,-0.052019190113568925,3.5980225317883736,0.8604912403619167,2.685512101312888,-3.3300018310546875,98.52073309880873,51.439920925468314,0.9125104304754849,10,-1.6400012969970703,-1.355001449584961,2.1949996948242188,3.6099987030029297,-0.04000091552734375,1,0.012339663656874,3.2222184546263724,40.150001525878906,1.880597142393523,40.2400016784668,-1.2608760552634635,38.11999893188477,0.012339663656874
7243,2001-10-24,40.36999893188477,41.34000015258789,40.22999954223633,41.33000183105469,379600.0,-0.023227748769383938,1.2653084262030898,-0.8135615685513792,48.63183336037786,48.959608183826404,-1.1465036597906817,-0.7035912997514799,1.997472692183571,4.408364380042876,23.810284067448748,1.1100006103515625,-0.42055878675999736,0.6994987487793054,-1.0234912114405788,2.4224887089991896,-0.16199623133063312,1.560993728889244,-2.30239891052247,70.11828943611378,26.164041009773783,0.8614949801099405,10,-0.6799983978271555,-0.4699974060058665,3.1250019073486257,4.5700016021728445,1.3800010681152273,2,0.020559867550532296,-1.0847444476772259,41.33000183105469,3.2222184546263724,40.150001525878906,1.880597142393523,40.2400016784668,0.020559867550532296
7244,2001-10-25,41.5,41.75,40.13999938964844,40.38000106811523,306000.0,0.02799110968573104,-1.0124978840381373,-1.166662030763867,53.43855930927767,49.93942027481081,-2.1235797870303372,-1.7002401368693256,0.826361555138142,3.1971614766656415,21.135159224566223,1.6100006103515625,-0.34146019808602546,1.689499855041504,-0.1523812819563588,3.5313809920393666,0.768559286542569,2.610440423540439,-3.366151957702641,92.62536740379984,52.322086137600294,0.9209405684989317,10,-1.625,-1.5999984741210938,1.2700004577636719,3.440000534057617,0.1100006103515625,3,-0.002650617116905174,1.2653084262030898,40.36999893188477,-1.0847444476772259,41.33000183105469,3.2222184546263724,40.150001525878906,-0.002650617116905174
7245,2001-10-26,41.54999923706055,41.650001525878906,40.58000183105469,41.349998474121094,262700.0,0.0012048008930252152,4.349927044888851,0.17857228006716486,56.88835851621905,51.548568438398874,-1.9735207692287702,-1.6912469244318658,0.716610038896377,3.044988778614602,20.07514027542446,1.0699996948242188,-0.19683081087046617,1.6469991683959933,-0.35073751641406403,3.6447358532060505,0.6481308259909682,2.6458675108010183,-3.2715051164550815,91.30431177033525,51.43268357374569,0.9988683424050272,10,-1.6749992370605469,-1.8499984741210938,1.1450023651123047,3.3900012969970703,-0.4199981689453196,4,-0.010108259366000238,-1.0124978840381373,41.5,1.2653084262030898,40.36999893188477,-1.0847444476772259,41.33000183105469,-0.010108259366000238
7246,2001-10-29,42.43000030517578,42.61000061035156,41.150001525878906,41.75,482000.0,0.021179328141366582,1.8076880754135642,3.399988555951859,65.09759008441827,52.615574979498575,-2.498614426343522,-2.4860609580236,-0.1925501105759082,2.0716842600687144,19.252346511723246,1.4599990844726562,-0.03480769545115692,2.392000198364258,0.10021522861687515,4.6837851681116405,1.2461077134905665,3.537892683237949,-4.012645949394532,92.71254185354042,49.229357320523675,1.1458924848736927,10,-2.125,-2.299999237060547,0.23999977111816406,2.510000228881836,-1.2600021362304688,0,-0.0388876152253439,4.349927044888851,41.54999923706055,-1.0124978840381373,41.5,1.2653084262030898,40.36999893188477,-0.0388876152253439
7247,2001-10-30,41.95000076293945,42.29999923706055,41.45000076293945,42.20000076293945,756600.0,-0.011312739542398198,2.7777966159167202,-0.367646893828047,62.99999533759426,53.94801325357332,-1.6864712442737684,-1.9276877943143802,0.23857152578419516,2.4530452523875326,18.445439360608155,0.9799995422363281,0.12396457478088507,1.7995006561279325,-0.6386479125280289,4.237649224783894,0.5804263717999518,3.0185749404559132,-3.2810876318839846,73.27937161001766,26.18253831193637,1.219074284327982,10,-1.6450004577636719,-1.8199996948242188,0.4850006103515625,2.8299999237060547,-1.170001983642571,1,-0.029559038281645744,1.8076880754135642,42.43000030517578,4.349927044888851,41.54999923706055,-1.0124978840381373,41.5,-0.029559038281645744
7248,2001-10-31,42.150001525878906,42.20000076293945,41.650001525878906,42.150001525878906,451700.0,0.0047675985530886145,10.000152590218967,-0.0,67.5489194181645,57.789661192802484,-1.5212796006850198,-2.0683398725056605,-0.00705655369067415,2.169576634041185,18.077451829459157,0.5499992370605469,0.36373461600530277,1.8945013046264663,-0.701207912842996,4.4902105220959285,0.5966466958917351,3.1923559133611974,-3.2446231460656705,81.37656448842927,27.735343253327365,1.2978546087347296,10,-1.6650009155273438,-2.020000457763672,0.07249927520751953,2.539999008178711,-0.9500007629394531,2,-0.02040333521277682,2.7777966159167202,41.95000076293945,1.8076880754135642,42.43000030517578,4.349927044888851,41.54999923706055,-0.02040333521277682
7249,2001-11-01,42.290000915527344,42.29999923706055,41.84000015258789,42.150001525878906,440600.0,0.0033214563364245553,4.75013113347003,100.0,69.23962308347816,59.506394564964154,-1.1259658890066078,-2.186555154713872,-0.2135965392680106,1.9614046055183536,18.368161474528748,0.45999908447265625,0.5152921606379124,1.949500656127931,-0.7991605630307461,4.698161875286608,0.5751700465485925,3.3238312657072697,-3.1623452018818057,84.23645875614486,24.516219185695263,1.3743306095793373,11,-1.260000228881836,-2.1599998474121094,-0.9650001525878906,1.6399993896484375,-1.75,3,-0.012768997489642442,10.000152590218967,42.150001525878906,2.7777966159167202,41.95000076293945,1.8076880754135642,42.43000030517578,-0.012768997489642442
7250,2001-11-02,41.81999969482422,42.36000061035156,41.150001525878906,41.95000076293945,477800.0,-0.011113767096906257,1.5473644478531303,-0.92858310626703,69.15992876310402,61.26708624468128,-0.45625225823133775,-1.7321146980327313,0.17626065042088612,2.367791625444113,18.493354055669897,1.2099990844726562,0.701622853513804,1.4329994201660128,-1.385385041337237,4.251383881669263,0.02380718941438431,2.8421916509176413,-2.483403287376319,45.89031432080056,-19.668527572006774,1.4091922307516256,11,-0.44499969482421875,-1.5149993896484375,-0.904998779296875,1.970001220703125,-2.470001220703125,4,-0.005021498947993641,4.75013113347003,42.290000915527344,10.000152590218967,42.150001525878906,2.7777966159167202,41.95000076293945,-0.005021498947993641
7251,2001-11-05,42.5099983215332,42.68000030517578,41.599998474121094,41.599998474121094,605200.0,0.016499249922146353,-1.37363079593043,-6.999941312831949,70.77423745622676,62.642116147651166,-0.8675080168410858,-2.3770156996377025,-0.5884836575613264,1.6012587833745329,18.733886633616212,1.0800018310546875,1.090761888960671,2.016998100280759,-0.9570306774014412,4.991026877962959,0.5299837114396624,3.5040124891218554,-2.976997661911085,88.88875037399022,16.912695155954637,1.4870143888410992,11,-1.0999984741210938,-2.1699981689453125,-1.799997329711914,0.7650032043457031,-3.009998321533203,0,-0.03246288656565166,1.5473644478531303,41.81999969482422,4.75013113347003,42.290000915527344,10.000152590218967,42.150001525878906,-0.03246288656565166
7252,2001-11-06,42.61000061035156,42.79999923706055,42.0,42.29999923706055,293700.0,0.0023524416082534305,1.3188429834309123,0.34066090689202727,70.77424961405877,65.10238462028238,-0.8569674887459087,-2.3776069505134245,-0.7539393346141168,1.4119127350471388,18.635871527400102,0.7999992370605469,1.2219588898649505,1.9765003204345675,-1.1225541688963148,5.07555480976545,0.42697307576912635,3.5260275651000086,-2.825239979085154,88.4849157413123,11.296241183410714,1.5495272446654413,11,-1.1400012969970703,-2.210000991821289,-1.9374990463256836,-0.9850006103515625,-2.8600006103515625,1,-0.03379494064255939,-1.37363079593043,42.5099983215332,1.5473644478531303,41.81999969482422,4.75013113347003,42.290000915527344,-0.03379494064255939
7253,2001-11-07,43.02999877929688,43.290000915527344,42.72000122070313,42.79999923706055,462600.0,0.00985679800350181,-1.9231085244779886,0.7419307204823954,77.55328690909174,67.7817987980395,-0.9610265596715024,-2.6648801452921944,-1.2374718549108863,0.8985175622745416,18.20953331509808,0.6800003051757812,1.3920514830767914,2.225498580932623,-1.0101740652838487,5.461171227149094,0.6076622578243871,3.8433349040408586,-2.9437142874510585,87.85036400065633,1.9076611902564622,1.6178363231082367,11,-1.0949974060058665,-2.3849983215332102,-2.357497215271003,-1.5849971771240305,-3.4199981689453196,2,-0.05228910211084059,1.3188429834309123,42.61000061035156,-1.37363079593043,42.5099983215332,1.5473644478531303,41.81999969482422,-0.05228910211084059
7254,2001-11-08,43.29999923706055,43.5,43.13000106811523,43.13000106811523,635300.0,0.006274702891545747,-3.3529754959157057,0.7391239447365446,71.6713548865372,69.42435395029707,-1.0603532579056036,-2.744822277919482,-1.5746595633668292,0.5552218353670071,17.70992260294585,0.4700012207031179,1.4436498105584405,2.285499000549315,-1.0286074362241564,5.599605437322786,0.6284457821625793,3.9425522189360507,-2.8292687743729417,91.48932371055032,6.757422500198331,1.6570532183867361,11,-0.9749984741210938,-2.549999237060547,-2.814997673034668,-1.8549976348876953,-4.119998931884766,3,-0.04849881088043306,-1.9231085244779886,43.02999877929688,1.3188429834309123,42.61000061035156,-1.37363079593043,42.5099983215332,-0.04849881088043306
7255,2001-11-09,43.2599983215332,43.45000076293945,43.040000915527344,43.31999969482422,271000.0,-0.000923808688964245,1.5624709430543469,-0.3529530562785958,72.18255460427044,70.21157223028065,-0.840687470054192,-2.4931989697888994,-1.6040184163071984,0.550010976131432,16.842647981948165,0.4099998474121094,1.6754884747055243,2.0299982070922837,-1.2793818152542826,5.33937822943885,0.3753081959190041,3.6846882182655634,-2.3651701236218656,87.36834285668394,3.1158570795850693,1.6546900111732832,11,-0.93499755859375,-2.509998321533203,-2.8824968338012695,-1.8149967193603516,-3.2699966430664062,4,-0.0628755781678324,-3.3529754959157057,43.29999923706055,-1.9231085244779886,43.02999877929688,1.3188429834309123,42.61000061035156,-0.0628755781678324
7256,2001-11-12,43.0,43.22000122070313,42.709999084472656,43.20000076293945,318200.0,-0.006010132492395126,3.2499880791542224,3.333269756500731,63.71097767683212,70.29057026797375,-0.5490726200207021,-1.9794882297288723,-1.4249234966222843,0.7620283012246389,15.576295450973218,0.5499992370605469,1.7826651413337729,1.5444999694824233,-1.5886936442768231,4.67769358324167,-0.02209683739719992,3.1110967763620465,-1.7404477497962532,66.66666666666666,-15.129085704834452,1.5665968068796248,11,-0.6749992370605469,-2.25,-2.594998359680176,-1.5549983978271484,-1.9900016784667969,0,-0.08488375641578849,1.5624709430543469,43.2599983215332,-3.3529754959157057,43.29999923706055,-1.9231085244779886,43.02999877929688,-0.08488375641578849
7257,2001-11-13,43.04999923706055,43.150001525878906,42.68999862670898,43.099998474121094,364600.0,0.0011627729548964183,5.133153625104995,0.2499952316466078,75.86872729040151,71.21499336488897,-0.4767648544534566,-1.7780485166681217,-1.5523997806602665,0.660019616712141,14.231766627905468,0.460002899169929,1.8643761186960432,1.3769992828369126,-1.5478061617402261,4.301804727414051,-0.08540343945165318,2.8394020051254785,-1.4767843018853242,44.44444444444493,-37.22446612574468,1.4624027222885678,11,-0.7249984741210938,-2.299999237060547,-2.6449975967407227,-1.6049976348876953,-2.6100006103515696,1,-0.08246223693319954,3.2499880791542224,43.0,1.5624709430543469,43.2599983215332,-3.3529754959157057,43.29999923706055,-0.08246223693319954
7258,2001-11-14,42.209999084472656,43.0,42.099998474121094,43.0,237900.0,-0.01951219901218393,1.2784822351202836,15.800259403372245,57.25970524634054,69.88389138298479,0.4164333791231414,-0.7056606425033962,-0.8076825679008266,1.4373285634416106,13.297139369362254,0.9500007629394531,1.7724320599926884,0.3664991378784208,-2.2325550511471732,2.965553326904015,-0.9330279566343762,1.6660262323912178,-0.36703424022196174,7.857177890038747,-69.43397888584704,1.2995270945127957,11,0.11500167846679688,-1.4599990844726562,-1.804997444152832,-0.7649974822998047,-1.9599990844726562,2,-0.05828000800354416,5.133153625104995,43.04999923706055,3.2499880791542224,43.0,1.5624709430543469,43.2599983215332,-0.05828000800354416
7259,2001-11-15,41.77999877929688,42.38999938964844,41.56999969482422,42.0,336700.0,-0.01018716689178878,-1.5625014901175405,0.27848223512027453,52.18215865519997,67.99747248210656,0.8565582131842575,0.013277397748133524,-0.4699326946442426,1.8059715606088957,11.774441393014316,0.8199996948242188,1.7221971437012726,-0.2465011596679645,-2.1690233717434637,1.6760210524075347,-1.2077622657057177,0.7147599463697887,1.720001220703118,11.170157721409948,-61.69026195862283,0.9612611060377511,11,0.7550010681152273,-1.029998779296882,-1.0374975204467844,-0.33499717712403054,-0.7899971008300852,3,-0.05193868435488347,1.2784822351202836,42.209999084472656,5.133153625104995,43.04999923706055,3.2499880791542224,43.0,-0.05193868435488347
7260,2001-11-16,41.88000106811523,42.16999816894531,41.70000076293945,41.75,295800.0,0.002393544560558958,-3.0869420994145256,-0.5909106672215154,43.87528918198127,65.00870045163484,0.8559773473653323,0.04473288133102926,-0.6696953180315219,1.6637311513524793,11.675801602052104,0.4699974060058594,1.6140063033583232,-0.22849884033203693,-1.960661549969771,1.5036638693056972,-1.094580195150904,0.6375825144868301,1.581398925781258,18.787944643013514,-49.43137035553809,0.8660813548188687,11,0.6549987792968821,-1.1300010681152273,-1.1374998092651296,-0.4349994659423757,-0.729999542236321,4,-0.06446993061313588,-1.5625014901175405,41.77999877929688,1.2784822351202836,42.209999084472656,5.133153625104995,43.04999923706055,-0.06446993061313588
7261,2001-11-19,41.27999877929688,41.79999923706055,40.810001373291016,41.72999954223633,173200.0,-0.014326701850902013,2.3559240940096338,-3.4615158895508844,42.733174180895936,61.89302540350563,1.4116006753834611,0.7733841432573385,-0.18525221870694963,2.208476256053906,12.027018380294209,1.0699996948242116,1.457665768068729,-0.8850009918212791,-2.4094470425127454,0.6394450588701872,-1.6472240171670123,-0.12277796647554595,2.1435732086181574,20.085357921283865,-45.53197017884789,0.7622230253457338,11,0.8750019073486257,-0.5299987792968821,-0.6349973678588938,0.16500282287596946,0.3100013732910085,0,-0.031249930692271666,-3.0869420994145256,41.88000106811523,-1.5625014901175405,41.77999877929688,1.2784822351202836,42.209999084472656,-0.031249930692271666
7262,2001-11-20,41.84000015258789,41.88000106811523,41.150001525878906,41.349998474121094,269100.0,0.013565925141738822,1.5613861319877516,-1.088890772686831,46.88127707031544,58.48502431030827,0.8167816331289615,0.2672517332338984,-0.8550762253028168,1.5916019600014337,12.788840599257359,0.729999542236321,1.346484341169841,-0.3504995346069322,-1.8326099179322313,1.131610848718367,-1.0915547262695782,0.3905556570557138,1.4790290107421882,47.031937222933486,-15.90655697871879,0.7410551916626481,11,0.3150005340576172,-1.0900001525878906,-1.2599992752075195,-0.39499855041503906,0.049999237060546875,1,-0.019837519790337543,2.3559240940096338,41.27999877929688,-3.0869420994145256,41.88000106811523,-1.5625014901175405,41.77999877929688,-0.019837519790337543
7263,2001-11-21,41.20000076293945,41.650001525878906,40.29999923706055,41.599998474121094,149500.0,-0.015296352469273411,4.399967956787439,-0.8163190633004025,40.03657084834737,54.97004830606495,1.3073821602115103,1.0251826745421795,-0.3300873332990193,2.170110126231151,13.871748463624915,1.5400009155273438,1.1323729679370445,-1.031999015808104,-2.3351541434322343,0.27115611181602617,-1.6835765796201656,-0.3804214519960425,2.018667288789061,43.06227082158352,-16.472396212914624,0.6515775638120637,11,0.6749992370605469,-0.4500007629394531,-0.619999885559082,0.24500083923339844,0.6499977111816406,2,-0.018446653450407635,1.5613861319877516,41.84000015258789,2.3559240940096338,41.27999877929688,-3.0869420994145256,41.88000106811523,-0.018446653450407635
7264,2001-11-23,41.38999938964844,41.5099983215332,40.5099983215332,41.15999984741211,40000.0,0.004611617067733054,3.2553426347528953,-0.5750021457794902,45.85741712041204,52.04503303008069,0.9140834269746563,0.8711867346623166,-0.6178514174197076,1.9050497907831456,14.629208921999426,1.0,0.9034848352994018,-0.8365003585815458,-2.1535184485380086,0.48051773137491693,-1.4950094035597772,-0.17799131360331444,1.653548533199995,58.288811506928674,-2.8490134478455147,0.658509044978232,11,0.37000083923339844,-0.6399993896484375,-0.8099985122680664,0.05500221252441406,1.0400009155273438,4,-0.02754287041457526,4.399967956787439,41.20000076293945,1.5613861319877516,41.84000015258789,2.3559240940096338,41.27999877929688,-0.02754287041457526
7265,2001-11-26,41.13000106811523,41.63000106811523,40.900001525878906,41.38999938964844,216800.0,-0.00628167009826619,-1.0277838118499563,-1.1304297347951149,35.50423703684689,48.910950736748994,0.9389032905098773,1.1574495685936697,-0.4467931525448705,2.088510829983271,15.366570347591308,0.729999542236321,0.5519412591100163,-1.0754987716674904,-2.4500712851061195,0.29907374177113866,-1.7627850283868085,-0.3882125149481723,1.7489339335859313,52.53170058041255,-4.885315920737838,0.6872862567193153,11,0.5949993133544993,-0.20000076293944602,-0.767500877380364,0.3150005340576243,1.270000457763679,0,-0.003403826550273603,3.2553426347528953,41.38999938964844,4.399967956787439,41.20000076293945,1.5613861319877516,41.84000015258789,-0.003403826550273603
7266,2001-11-27,40.77999877929688,41.47000122070313,40.599998474121094,41.13000106811523,512900.0,-0.00850965912300139,-1.4507019551587055,1.346171339700893,31.73651645953595,44.00737175554171,1.051453263872908,1.4519416086582524,-0.158749034582101,2.357566817208607,15.398882473196467,0.8700027465820384,0.2643635945534655,-1.3430009841918888,-2.8522994017247427,0.16629743334096503,-2.0976501929583122,-0.5883517754254655,1.9442000765258385,30.379682656185704,-22.152908465431576,0.7546492087664264,11,0.8700008392333913,0.6950016021728445,-0.7199983596801829,0.6650028228759695,1.4099998474120952,1,0.009073142659579148,-1.0277838118499563,41.13000106811523,3.2553426347528953,41.38999938964844,4.399967956787439,41.20000076293945,0.009073142659579148
7267,2001-11-28,40.709999084472656,40.86999893188477,40.22000122070313,40.849998474121094,378800.0,-0.0017165202775769606,6.222184546263152,0.3999956403745081,25.107318973928756,40.4348843919404,0.8432990848723136,1.5012502057184207,-0.12571849780571398,2.335491767634963,15.5522868050955,0.6499977111816406,-0.04823693018158792,-1.3510005950927706,-2.9867959235668025,0.28479473338126127,-2.1688982593297865,-0.5331029308557547,1.8687477942243333,34.26557756638339,-13.229507520049161,0.8178976642370148,11,0.595001220703125,1.1100006103515625,-0.9174985885620117,0.7350025177001953,1.5200004577636719,2,0.021616337212124304,-1.4507019551587055,40.77999877929688,-1.0277838118499563,41.13000106811523,3.2553426347528953,41.38999938964844,0.021616337212124304
7268,2001-11-29,41.290000915527344,41.290000915527344,40.06999969482422,40.650001525878906,362900.0,0.014247159029681988,2.8125074505877024,-4.571444141689374,29.778709405560065,37.945612253091525,0.13306469015849132,0.8996408602917612,-0.710921726627241,1.6589872347212022,15.492607054297489,1.220001220703125,-0.2593704523321563,-0.7279987335205078,-2.3987825336469584,0.9427850666059427,-1.5633906335837366,0.10739316654272102,1.1000463105301392,78.20513761019244,34.776543849632496,0.8353919000632261,11,-0.17000198364257812,0.4949989318847656,-1.4575004577636719,0.1550006866455078,0.279998779296875,3,0.014531326248904408,6.222184546263152,40.709999084472656,-1.4507019551587055,40.77999877929688,-1.0277838118499563,41.13000106811523,0.014531326248904408
7269,2001-11-30,41.75,41.7599983215332,41.15999984741211,41.400001525878906,468700.0,0.011140689616688126,2.2432777961068955,0.5468731373530744,35.99260274728803,37.06975820479228,-0.3706109233825501,0.41857240613376234,-1.1870031814192785,1.0957180368041008,15.110527846760528,0.5999984741210938,-0.5451468647121729,-0.24099960327148295,-1.9107283540519333,1.4287291475089674,-1.0758639786617081,0.5938647721187422,0.40804247293415585,99.40838286048354,58.99580583977745,0.8348643753902246,11,-0.7749996185302734,0.034999847412109375,-1.9549989700317383,-0.30499839782714844,0.15000152587890625,4,0.0023951730328406473,2.8125074505877024,41.290000915527344,6.222184546263152,40.709999084472656,-1.4507019551587055,40.77999877929688,0.0023951730328406473
7270,2001-12-03,41.61000061035156,41.95000076293945,41.38999938964844,41.650001525878906,364700.0,-0.0033532787939745123,-1.3333227370261465,-0.11428882833787465,36.81216069489675,36.41186781745903,-0.30501432289671726,0.5713246428830345,-1.0199114121369632,1.1334588964416525,15.4866476251042,0.5600013732910156,-0.6647926603452419,-0.37049903869628764,-2.0473812499042126,1.3063831725116373,-1.20894014430025,0.4679420669076748,-1.5400009155273438,81.91489577563101,42.97168087829746,0.8384411056039635,12,-0.6000003814697266,0.17499923706054688,-1.7224998474121094,-0.16499900817871094,0.4099998474121094,0,0.019706793626439456,2.2432777961068955,41.75,2.8125074505877024,41.290000915527344,6.222184546263152,40.709999084472656,0.019706793626439456
7271,2001-12-04,41.13000106811523,41.5,41.040000915527344,41.5,592300.0,-0.011535677365909991,1.486488715680513,9.24976158687792,33.1579243244978,34.887050845701516,0.16927113351654555,0.993578625624302,-0.5026868014144696,1.4969919149184747,15.702614565100548,0.5699996948242188,-0.7420396612208435,-0.781498718261723,-2.4800706035319138,0.9170731670084677,-1.630784660896822,0.06778722437337592,-1.022401351928707,56.38301973698857,17.386507419427986,0.8492859426350957,12,-0.12000083923339133,0.6549987792968821,-1.3425006866455007,0.3150005340576243,0.770000457763679,1,0.03087771516612503,-1.3333227370261465,41.61000061035156,2.2432777961068955,41.75,2.8125074505877024,41.290000915527344,0.03087771516612503
7272,2001-12-05,41.16999816894531,41.29999923706055,41.0,41.29999923706055,255700.0,0.0009724556234229631,3.6153349570116493,0.35135525244089105,39.38774906462089,34.814959536398575,0.02708816129596414,0.8855725018510157,-0.5000355995029224,1.3403768256210071,15.829213795809432,0.2999992370605469,-0.7836815015845033,-0.669501495361331,-2.3654835292030967,1.0264805384804347,-1.5174925122822174,0.17848952155955544,-1.0255504318237314,58.51052389155714,14.931704077000902,0.8479910169208833,12,-0.15999794006347656,0.6150016784667969,-0.9524974822998047,0.27500343322753906,1.160003662109375,2,0.024775334057047793,1.486488715680513,41.13000106811523,-1.3333227370261465,41.61000061035156,2.2432777961068955,41.75,0.024775334057047793
7273,2001-12-06,40.77999877929688,41.18000030517578,40.599998474121094,41.18000030517578,306100.0,-0.009472902768856817,1.899998092658643,3.076909533730395,39.71193544842304,34.132128239510905,0.39252290089569186,1.1577217084337335,-0.025907279749866063,1.618769100766869,15.650032322115429,0.5800018310546875,-0.7859063420675625,-0.9470008850097571,-2.6086307452016015,0.7146289751820873,-1.7778158151056829,-0.11618595491383132,-0.5994399816589464,13.33333333333386,-32.92620922816316,0.8308149300959239,12,0.23000144958495383,1.0050010681152273,-0.5624980926513743,0.6650028228759695,1.720001220703118,3,0.03555666518743439,3.6153349570116493,41.16999816894531,1.486488715680513,41.13000106811523,-1.3333227370261465,41.61000061035156,0.03555666518743439
7274,2001-12-07,41.20000076293945,41.2400016784668,40.5,40.650001525878906,285500.0,0.010299215208799728,1.3492076947762957,-1.3749928474699362,43.43629087727726,35.01346755511429,-0.06399436834917083,0.6032557138497978,-0.3745081436960689,1.1087475223842418,15.308569882831302,0.7400016784667969,-0.8462747189938185,-0.4219989776611328,-1.922715720100399,1.0787177647781334,-1.172357348880766,0.3283593935585003,-0.9840531259954872,48.27588928438948,-1.3983713350516496,0.7503583712196332,12,-0.1900005340576172,0.5849990844726562,-0.8924999237060547,0.24500083923339844,1.6800003051757741,4,0.008980556432843345,1.899998092658643,40.77999877929688,3.6153349570116493,41.16999816894531,1.486488715680513,41.13000106811523,0.008980556432843345
7275,2001-12-10,40.540000915527344,41.099998474121094,40.349998474121094,41.099998474121094,296400.0,-0.01601941347549196,1.67858310626703,-1.0181787916409464,42.938948802956176,36.25818225993875,0.5626850196922248,1.105722969810401,0.31845778283683757,1.7234741481113502,15.12923640864906,0.8500022888183594,-0.8302559367107278,-0.9459989547729464,-2.308309594965742,0.4163116854198492,-1.6271542748693406,-0.26484363467655214,-0.2893722160634695,16.521929504488067,-35.371028616730584,0.6811553200963962,12,0.4699993133544922,1.2449989318847656,0.039999961853027344,0.9050006866455078,1.9899978637695384,0,0.03354712825945372,1.3492076947762957,41.20000076293945,1.899998092658643,40.77999877929688,3.6153349570116493,41.16999816894531,0.03354712825945372
7276,2001-12-11,39.349998474121094,40.599998474121094,39.31999969482422,40.599998474121094,300600.0,-0.029353784275581107,1.047998046875,2.2321525885558584,28.790441809609533,36.66741813056994,1.7081390781470205,2.1167845131705008,1.527310961883245,2.863698030643576,15.726018873554686,1.279998779296875,-0.9030558437577412,-1.9535013198852553,-3.434586188743893,-0.4724164510266178,-2.6940437543145777,-1.212958885455933,2.6000022888183594,1.5150902137579592,-48.886296276340715,0.7405424344293201,12,1.2850017547607422,2.0600013732910156,1.4900016784667969,2.095003128051758,3.3199996948242188,1,0.06785265786982264,1.67858310626703,40.540000915527344,1.3492076947762957,41.20000076293945,1.899998092658643,40.77999877929688,0.06785265786982264
7277,2001-12-12,39.5,39.7400016784668,38.77999877929688,39.599998474121094,1265500.0,0.0038119830164049517,4.052581914551842,0.079998779296875,34.200739540605596,37.15875481224168,1.5292679864030134,1.7783673185036761,1.3992589641351216,2.6716297094786157,16.52509184480516,0.9600028991699148,-0.9007494878134494,-1.625999832153319,-3.076363512124672,-0.1756361521819656,-2.351181672138992,-0.9008179921676458,2.397400741577151,29.26830781159119,-21.15009264087521,0.7251818399856759,12,0.8649997711181641,1.6399993896484375,1.375,1.9450016021728516,2.479999542236328,2,0.06075953230073172,1.047998046875,39.349998474121094,1.67858310626703,40.540000915527344,1.3492076947762957,41.20000076293945,0.06075953230073172
7278,2001-12-13,39.75,40.0,39.38000106811523,39.5099983215332,362700.0,0.006329113924050667,-1.4800146485492176,-2.4000534065766383,34.92648296289647,37.040297058420386,1.1598127170631614,1.4067454476148384,1.1632828426361286,2.367975519473248,18.012643465820204,0.6199989318847727,-0.8402431528285774,-1.252999877929689,-2.733229355454384,0.227229599595006,-1.9931146166920328,-0.512885139167345,2.022704663085939,39.430897460748035,-9.579191821809573,0.740114738762346,12,0.6149997711181641,1.3899993896484375,1.1849994659423828,1.6950016021728516,3.0999984741210938,3,0.06490570644162741,4.052581914551842,39.5,1.047998046875,39.349998474121094,1.67858310626703,40.540000915527344,0.06490570644162741
7279,2001-12-14,39.61000061035156,39.75,39.0099983215332,39.41999816894531,227100.0,-0.0035219972238600405,2.1489351340822025,0.791671302551061,35.714290836056364,36.91831151854923,1.0776570832866454,1.450190526414545,1.2985599407332273,2.4528022768743796,19.82561171496172,0.7400016784667969,-0.7462409611275831,-1.2844993591308622,-2.8410746666717017,0.2720759484099773,-2.062787012901282,-0.5062117053604425,2.042995817382817,35.7759456997502,-12.260396116855837,0.77828765377042,12,0.529998779296875,1.529998779296875,1.6800003051757812,1.835000991821289,2.9300003051757812,4,0.07296135685726735,-1.4800146485492176,39.75,4.052581914551842,39.5,1.047998046875,39.349998474121094,0.07296135685726735
7280,2001-12-17,39.18000030517578,39.560001373291016,39.0,39.45000076293945,141500.0,-0.010855852020951628,1.2857120614086306,-1.4210367812399614,35.18520349991307,37.14356476026204,1.2591227207419209,1.7576582093867756,1.7090725980866068,2.851553854959228,21.739217148661815,0.6100006103515625,-0.7274866404250702,-1.5794996261596665,-3.240995353428204,0.08199610110887079,-2.4102474897939388,-0.7487517625253943,2.3580762166211002,21.978109502789454,-27.122980792964196,0.8307478636342698,12,0.8599987030029297,1.9349994659423828,2.3575000762939453,2.2650012969970703,3.3199996948242188,0,0.09443595543950689,2.1489351340822025,39.61000061035156,-1.4800146485492176,39.75,4.052581914551842,39.5,0.09443595543950689
7281,2001-12-18,39.9900016784668,40.25,39.099998474121094,39.18000030517578,190200.0,0.020673848059771682,-1.3711248579327595,-3.0,44.136832001192865,37.67124064210337,0.3021845170294597,0.8917803238342401,0.9047130311669065,2.029226732699499,22.406652573965566,1.1500015258789062,-0.7632187136118205,-0.704998397827147,-2.381504924108654,0.9715081284543601,-1.5432516609679041,0.13325486531361008,1.437751733630087,82.31305403890461,30.040939298227705,0.8382532631407551,12,0.019998550415039062,1.0099983215332102,1.5474987030029297,1.4549999237060547,1.6999969482421804,1,0.06351580380647448,1.2857120614086306,39.18000030517578,2.1489351340822025,39.61000061035156,-1.4800146485492176,39.75,0.06351580380647448
7282,2001-12-19,41.0099983215332,41.099998474121094,39.5,39.849998474121094,337100.0,0.025506291579268314,1.3880571521295402,1.4320961490460917,47.87232007290828,38.57795004482395,-0.8301992044995288,-0.2040478620804933,-0.07865265522628562,1.02841755713483,22.81677705555663,1.5999984741210938,-0.7803379027693893,0.3564983367919936,-1.239843250315971,1.9528399238999583,-0.4416724567619923,1.1546691303459795,0.3118449052516823,95.71427533414956,44.792454735941334,0.7981707935539826,12,-0.9999980926513672,-0.0449981689453125,0.5275020599365234,0.43500328063964844,-0.6199989318847656,2,0.040477930147597485,-1.3711248579327595,39.9900016784668,1.2857120614086306,39.18000030517578,2.1489351340822025,39.61000061035156,0.040477930147597485
7283,2001-12-20,40.43999862670898,40.810001373291016,40.11000061035156,40.7599983215332,246600.0,-0.013899042139802642,2.333290948393308,-0.2758618421701745,40.209255289971175,38.21939053512328,-0.35034273726989795,0.32263677315080486,0.5282349617277546,1.5857441384837117,22.447055623612382,0.8999977111816406,-0.7480441259625792,-0.1755012512207088,-1.7531407447563296,1.402138242314912,-0.9643209979885228,0.6133184955471052,0.7801708221763874,68.571413001224,22.800372823110855,0.7888197467678112,12,-0.4999999999999929,0.45000076293946023,1.0975017547607493,1.0050029754638743,-0.6999969482421804,3,0.03808113174638539,1.3880571521295402,41.0099983215332,-1.3711248579327595,39.9900016784668,1.2857120614086306,39.18000030517578,0.03808113174638539
7284,2001-12-21,40.25,40.68999862670898,40.040000915527344,40.68999862670898,406700.0,-0.004698284697356336,1.9545442723009396,1.3749970197648662,39.910971502957246,37.882948612901174,-0.34561878465026297,0.44570184349699105,0.770115667597409,1.7450706650443806,22.083392073121008,0.6499977111816335,-0.7836327478773271,-0.30849990844726705,-1.8502867052051144,1.2332868883105803,-1.0793933068261907,0.46239348993165663,0.8725626221018246,59.52385277437684,17.567790014859426,0.7708933983789231,12,-0.3100013732910156,0.33499908447265625,1.2875003814697266,1.1950016021728516,-0.3899993896484375,4,0.06459623538189052,2.333290948393308,40.43999862670898,1.3880571521295402,41.0099983215332,-1.3711248579327595,39.9900016784668,0.06459623538189052
7285,2001-12-24,40.9900016784668,41.0099983215332,40.45000076293945,40.45000076293945,271200.0,0.01838513486874027,-1.0740615154212407,-1.2272786384956373,49.00000435965407,40.128455562906126,-1.1343656748212823,-0.32182620829278363,0.0965002629082079,0.9951540648471209,21.726298731837055,0.7599983215332031,-0.779687927712267,0.4385017395019517,-1.0936007864196498,1.9706042654235532,-0.327549523458849,1.2045530024627524,0.03885838992282942,94.50016021728516,52.123082747885654,0.7660512629608021,12,-1.0500030517578125,-0.5150032043457031,0.6524982452392578,0.4549999237060547,-0.6400032043457031,0,0.03781408083900639,1.9545442723009396,40.25,2.333290948393308,40.43999862670898,1.3880571521295402,41.0099983215332,0.03781408083900639
7286,2001-12-26,41.150001525878906,41.83000183105469,40.75,40.79999923706055,607000.0,0.003903387188592511,-3.8,0.6481512878113564,49.8595741899397,41.86832607949881,-1.1311345765041807,-0.4771487691070675,0.020944056825221935,0.8219175969006258,21.04578053688362,1.0800018310546875,-0.8278819540891433,0.5800014495849624,-0.9725179656728784,2.132520864842803,-0.19625825804396158,1.3562611572138863,-2.370002746582024,70.81546048107715,29.220093007214217,0.7762597076289209,12,-0.7350006103515625,-0.7850017547607422,0.49249839782714844,0.2950000762939453,-0.5100021362304688,2,0.03280676607683941,-1.0740615154212407,40.9900016784668,1.9545442723009396,40.25,2.333290948393308,40.43999862670898,0.03280676607683941
7287,2001-12-27,41.59000015258789,41.599998474121094,41.13000106811523,41.349998474121094,1024600.0,0.010692554323048498,2.6153880012325033,0.6857145971161077,55.64854357878088,44.17077725904152,-1.3896229776602524,-0.8936579221336487,-0.3345269950296057,0.37477897631761437,19.98653832872126,0.4699974060058665,-0.8156190720629439,0.9760000228881864,-0.6417361392860172,2.59373618506239,0.16713194180108104,1.7848681039752918,-2.7490013122558494,86.59209185956807,39.71067666728308,0.808868081087102,12,-1.1749992370605469,-1.2250003814697266,-0.13749980926513672,-0.14499855041503906,-0.8899993896484375,3,0.002404387442995981,-3.8,41.150001525878906,-1.0740615154212407,40.9900016784668,1.9545442723009396,40.25,0.002404387442995981
7288,2001-12-28,41.88999938964844,42.0,41.0,41.75,179000.0,0.007213254050490336,4.555546136565931,0.5833267106413415,54.89360781120223,46.30181247850217,-1.5132773121752692,-1.2083550224837651,-0.5479936073254805,0.06995037934074588,19.65866823687838,1.0,-0.5891182792734142,1.2459993362426758,-0.44510936392273237,2.937108036408084,0.40044498615997526,2.0915536863253763,-2.989220489501946,94.38772134012713,45.71297468409531,0.8455543500827024,12,-1.3899993896484375,-1.5,-0.4374990463256836,-0.44499778747558594,-0.8999977111816406,4,-0.03580806927322777,2.6153880012325033,41.59000015258789,-3.8,41.150001525878906,-1.0740615154212407,40.9900016784668,-0.03580806927322777
7289,2001-12-31,41.849998474121094,42.2400016784668,41.5099983215332,41.849998474121094,301800.0,-0.0009549037027970497,-1.1470677332854626,0.0,60.186605726435786,49.07974605922691,-1.2539879444739555,-1.2231920447722473,-0.39821896971155013,0.0966970839155934,20.058538514345862,0.7300033569335938,-0.40613213777594126,1.2009984970092802,-0.5044094550557716,2.906406449074332,0.34829452097675073,2.0537024730418096,-2.8252507299804606,78.21212263286435,24.418110645220047,0.8527039760325273,12,-1.1799983978271484,-1.3399982452392578,-0.5374984741210938,-0.4049968719482422,-0.21999740600586648,0,-0.0504180853664562,4.555546136565931,41.88999938964844,2.6153880012325033,41.59000015258789,-3.8,41.150001525878906,-0.0504180853664562
7290,2002-01-02,42.43000030517578,42.45000076293945,41.06999969482422,41.95000076293945,447500.0,0.013859064568744195,4.307691743388475,100.0,76.46049821784152,52.67126452774343,-1.480149164868699,-1.8325684668713933,-0.9277885916527069,-0.504178501110303,20.528705280263797,1.3800010681152344,-0.21466838338297123,1.7400003433227553,-0.0970337262460319,3.5770344128915426,0.8214833085383617,2.658517378107149,-3.2123373249755787,98.82350301248752,36.82961059161546,0.9185170347843922,1,-1.4549999237060547,-1.8150005340576172,-1.1750001907348633,-0.9849987030029297,-0.8800010681152344,2,-0.06057034353852497,-1.1470677332854626,41.849998474121094,4.555546136565931,41.88999938964844,2.6153880012325033,41.59000015258789,-0.06057034353852497
7291,2002-01-03,42.400001525878906,42.59000015258789,41.810001373291016,42.25,236300.0,-0.0007070181258804764,1.94339839926297,0.3125034769409278,75.43862349587076,55.73418713029481,-1.1983614401977363,-1.7945537487553054,-0.8437649709585315,-0.48617885620006973,20.705184351315374,0.779998779296875,-0.0021416586280906813,1.6465015411376953,-0.33656661003433896,3.6295696923097296,0.6549674655516782,2.6380356167237125,-2.9237515230595648,88.05040198268271,21.011576885531554,0.9915340755860185,1,-1.085000991821289,-1.7150020599365234,-1.0725011825561523,-1.2000007629394531,-0.6000022888183594,3,-0.048349126839219325,4.307691743388475,42.43000030517578,-1.1470677332854626,41.849998474121094,4.555546136565931,41.88999938964844,-0.048349126839219325
7292,2002-01-04,42.18999862670898,42.400001525878906,41.54999923706055,42.400001525878906,383200.0,-0.004952898387085014,7.095148135365388,-1.4000050862113287,71.5547587675696,59.21702085002798,-0.8977845798819786,-1.5855066433080935,-0.6191043639653273,-0.29382920307708815,20.727795907704856,0.8500022888183594,0.26553602525908104,1.3854986190795842,-0.6928455701428291,3.4638428083019974,0.346326524468374,2.4246707136907943,-2.4023736089127823,74.84267374264907,4.133522425205754,1.039172094611207,1,-0.8749980926513601,-1.5049991607665945,-0.6274986267089773,-1.2649974822997976,0.5,4,-0.03673854675309918,1.94339839926297,42.400001525878906,4.307691743388475,42.43000030517578,-1.1470677332854626,41.849998474121094,-0.03673854675309918
7293,2002-01-07,42.22999954223633,42.349998474121094,41.79999923706055,42.18999862670898,338800.0,0.0009481136958848779,2.92858310626703,-0.1904779204737699,73.56113565430613,62.95592797795563,-0.734401877031452,-1.5929802433812625,-0.6127320496350706,-0.34328676147140413,20.333111448805496,0.5499992370605469,0.44102183356883273,1.352999496459958,-0.8207199791952391,3.5267189721151553,0.26613975863236305,2.439859234287553,-2.1621370109609614,76.3157564517303,1.1387232017959832,1.0868597378275975,1,-0.7099990844726562,-1.5450000762939453,-0.6674995422363281,-1.654998779296875,0.799999237060554,0,-0.036230139613585566,7.095148135365388,42.18999862670898,1.94339839926297,42.400001525878906,4.307691743388475,42.43000030517578,-0.036230139613585566
7294,2002-01-08,41.56999969482422,42.22999954223633,41.52999877929688,42.22999954223633,195600.0,-0.015628696532473563,1.1212149235615194,-16.499618539001457,70.63902428097245,65.36026352476878,0.14810582372461312,-0.9526843671968521,0.0504990020110867,0.29182620388114344,19.68696244875778,0.700000762939446,0.508759060341788,0.6744997024536161,-1.5170194435326394,2.8660188484398716,-0.4212598705395152,1.7702592754467474,-1.2499234014175968,32.89472693551909,-46.98699323331465,1.095759572993129,1,0.10000038146972656,-0.8850002288818359,-0.11750030517578125,-0.9949989318847656,0.799999237060554,1,-0.01395232188153317,2.92858310626703,42.22999954223633,7.095148135365388,42.18999862670898,1.94339839926297,42.400001525878906,-0.01395232188153317
7295,2002-01-09,41.900001525878906,42.400001525878906,41.36999893188477,41.599998474121094,453400.0,0.00793846123351738,-1.7105255232646006,-0.4545501835101003,67.98492799850568,67.37419172572055,-0.04384885672591565,-1.2391037500753725,-0.2739822257284459,-0.07049749112533732,18.929908097835444,1.0300025939941335,0.7016459270854085,0.9365015029907227,-1.2926477540597858,3.165650760041231,-0.17807312553453158,2.051076131515977,-1.352932846554154,43.442792105460306,-34.63883061488392,1.1145746285252536,1,-0.10500144958496094,-1.2150020599365234,-0.5200014114379883,-1.3250007629394531,0.2999992370605469,2,-0.006443924771623588,1.1212149235615194,41.56999969482422,2.92858310626703,42.22999954223633,7.095148135365388,42.18999862670898,-0.006443924771623588
7296,2002-01-10,42.02000045776367,42.36999893188477,41.849998474121094,41.849998474121094,322600.0,0.0028639362175357785,-5.117581061371115,0.5666675143685469,61.45126187658725,68.01893820325459,-0.03068741169471423,-1.2109001562887087,-0.41532173834509223,-0.21175061565653408,17.198395216882766,0.520000457763679,0.9326386353774367,0.9230003356933594,-1.2173201439927297,3.0633208153794484,-0.14715990414968871,1.9931605755364075,-1.2686386311126086,63.10678532937766,-12.217966353929157,1.0701602398430445,1,-0.22500038146972656,-1.335000991821289,-0.6225004196166992,-1.4449996948242188,-0.3800010681152344,3,-0.011185178857281208,-1.7105255232646006,41.900001525878906,1.1212149235615194,41.56999969482422,2.92858310626703,42.22999954223633,-0.011185178857281208
7297,2002-01-11,41.900001525878906,42.27999877929688,41.86000061035156,42.11999893188477,171900.0,-0.002855757510173862,-1.7999949137240914,-1.2940872882307162,68.43436654397357,69.5234669513403,0.154116646892291,-0.9506188374741811,-0.3030235944399351,-0.12062567525116918,14.966081514177981,0.4199981689453196,1.0449817960573995,0.6830013275146456,-1.3465704364059334,2.7125730914352246,-0.33178455444564037,1.6977872094749316,-0.964775866634163,51.45643293371669,-23.701306781288956,1.014785881960289,1,-0.07000160217285156,-1.2150020599365234,-0.5025014877319336,-1.3250007629394531,-0.520000457763679,4,-0.0023866893836888003,-5.117581061371115,42.02000045776367,-1.7105255232646006,41.900001525878906,1.1212149235615194,41.56999969482422,-0.0023866893836888003
7298,2002-01-14,42.33000183105469,42.54999923706055,41.849998474121094,41.95000076293945,161600.0,0.010262536742634776,-1.4137722384820284,-1.7272979487090008,74.76189957184603,71.14294404527477,-0.23122096649426993,-1.2410507528413675,-0.7423344288619802,-0.5763346247223708,13.168674753532416,0.7000007629394531,1.1589840469708719,0.9840015411376939,-0.9798764654846508,2.9478795477600386,0.002062537826517996,1.9659405444488698,-1.229298722475633,81.35615685513842,4.046477222099767,0.9819390033111737,1,-0.5000019073486328,-1.6450023651123047,-0.9325017929077148,-1.7550010681152344,-1.3900032043457102,0,0.008504530594897863,-1.7999949137240914,41.900001525878906,-5.117581061371115,42.02000045776367,-1.7105255232646006,41.900001525878906,0.008504530594897863
7299,2002-01-15,42.5,42.97999954223633,42.40999984741211,42.5,341900.0,0.004016020826641986,-5.3333192048488955,0.0,70.79886883225103,70.5138741135425,-0.3344958910458118,-1.24739055832314,-0.9243729856991578,-0.7820118665456945,11.190798996038843,0.6499977111816406,1.2012149047713478,1.0094997406005888,-0.838417752320801,2.8574172335219785,0.08554099413989746,1.93345848706128,-1.2503671870200606,70.18637513860838,-4.744393485814243,0.923958746460694,1,-0.3250007629394531,-1.6200008392333984,-1.1024999618530273,-1.9249992370605469,-1.0999984741210938,1,0.012470559512867796,-1.4137722384820284,42.33000183105469,-1.7999949137240914,41.900001525878906,-5.117581061371115,42.02000045776367,0.012470559512867796
7300,2002-01-16,42.88000106811523,43.06999969482422,42.25,42.25,258000.0,0.00894120160271128,-1.6031692208948174,100.0,72.46751316565177,70.18375074351817,-0.7196280822921253,-1.4081824552410538,-1.2970951805405022,-1.199197688383748,9.004309306458898,0.8199996948242188,1.2430306509395166,1.204500770568842,-0.39339901646940234,2.8024005576070863,0.4055508770497198,2.003450664087964,-1.4227242476245223,84.42635765565142,8.604280987398539,0.7989498935191216,1,-0.6600017547607351,-1.9550018310546804,-1.4825010299682546,-2.305000305175774,-2.0800018310546804,2,-0.011893706238960022,-5.3333192048488955,42.5,-1.4137722384820284,42.33000183105469,-1.7999949137240914,41.900001525878906,-0.011893706238960022
7301,2002-01-17,42.52999877929688,43.0,42.25,42.88999938964844,180300.0,-0.008162366606809579,1.5861987319460156,-0.5714285714285666,62.49996195454239,69.17766220873736,-0.39028957843461143,-0.9045077649910382,-0.9659751223111144,-0.8892719014577111,7.800107173350784,0.75,1.2452016037767208,0.7274986267089929,-0.7011393342442176,2.1561365876622034,0.013179646232387654,1.4418176071855981,-0.8469407563994835,55.737674162644105,-17.948678699017655,0.7143189804766044,1,-0.3099994659423899,-1.6049995422363352,-1.1324987411499094,-1.954998016357429,-1.8899993896484446,3,-0.00775918236137052,-1.6031692208948174,42.88000106811523,-5.3333192048488955,42.5,-1.4137722384820284,42.33000183105469,-0.00775918236137052
7302,2002-01-18,42.66999816894531,42.88999938964844,42.5,42.52999877929688,211400.0,0.003291779771143144,-2.9000534065766383,-0.38888653414147056,60.83329801212228,67.76345802627249,-0.5085166361389355,-0.9631487885762411,-1.1268431139965642,-1.064150435505212,7.676991098856896,0.3899993896484375,1.0961996694781675,0.7844980239868136,-0.6431606550362758,2.212156703009903,0.07066868447527241,1.4983273634983547,-0.7927683119781577,67.21302248793056,-3.695510885098628,0.713829339511543,1,-0.4499988555908203,-1.7449989318847656,-1.6474981307983398,-1.9199981689453125,-1.9299964904785156,4,-0.024138711588848727,1.5861987319460156,42.52999877929688,-1.6031692208948174,42.88000106811523,-5.3333192048488955,42.5,-0.024138711588848727
7303,2002-01-22,41.97999954223633,42.900001525878906,41.97999954223633,42.900001525878906,388200.0,-0.016170580180881244,1.0,-6.57147138964611,51.52942295799439,65.64016899038604,0.15901194039047795,-0.16006841266171534,-0.47970106685071556,-0.41419570676558237,7.234315835348308,0.9200019836425781,0.9365863320261099,0.017499351501463423,-1.2375845877199865,1.2725832907229133,-0.6100426181092615,0.6450413211121884,1.0900001525878906,0.0,-67.0936835750945,0.6275419696107241,1,0.23999977111816406,-0.9449996948242188,-1.2274999618530273,-1.2299995422363281,-1.4199981689453125,1,-0.014292484055828503,-2.9000534065766383,42.66999816894531,1.5861987319460156,42.52999877929688,-1.6031692208948174,42.88000106811523,-0.014292484055828503
7304,2002-01-23,42.849998474121094,43.0,41.900001525878906,41.900001525878906,379500.0,0.020724129141770353,-1.3157937005091633,-1.0326031520941399,54.62552956221738,64.15579138635401,-0.5702977935894822,-0.869894679334891,-1.392034977984821,-1.3223004548801427,6.748783187498139,1.0999984741210938,0.8367115213382306,0.7574983596801772,-0.2684149684852315,1.783411687845586,0.2445416955974764,1.270455023762878,0.19820121765136633,81.19644743534568,17.36800395770848,0.5129566640827034,1,-0.3899993896484375,-1.8149986267089844,-2.097498893737793,-2.0999984741210938,-1.9499969482421875,2,-0.04457409370890986,1.0,41.97999954223633,-2.9000534065766383,42.66999816894531,1.5861987319460156,42.52999877929688,-0.04457409370890986
7305,2002-01-24,42.540000915527344,43.43999862670898,42.5099983215332,42.849998474121094,405000.0,-0.00723448237182478,-4.026991360290289,-0.3263142678167012,51.45227591817871,63.04479294653083,-0.17876861268931776,-0.461481523182222,-1.1275579065599288,-1.0527578965656872,6.895047243185323,0.9300003051757741,0.711804297722729,0.37000083923339844,-0.5319263989584186,1.2719280774252155,-0.0809627798625101,0.820964458329307,-0.6399993896484375,41.55848016229853,-18.41266641609731,0.45096361909590776,1,0.10499763488769531,-1.3200016021728516,-1.9000015258789062,-1.7900009155273438,-0.45999908447265625,3,-0.02679829255086663,-1.3157937005091633,42.849998474121094,1.0,41.97999954223633,-2.9000534065766383,42.66999816894531,-0.02679829255086663
7306,2002-01-25,42.5,42.61999893188477,42.20000076293945,42.599998474121094,369400.0,-0.000940312991689285,4.999999999999493,0.3225782634376846,53.333349740641566,61.36690219060506,-0.0709841500666073,-0.33218786623316987,-1.1260990207950243,-1.05736808405306,6.925267331447923,0.4199981689453196,0.6488586257449214,0.26250000000000284,-0.51092350923183,1.0359235092318357,-0.1242117546159136,0.6492117546159193,-0.5999984741210938,38.96101322513462,-18.338786537961326,0.38671175461591606,1,0.14499855041503906,-1.230001449584961,-1.9225006103515625,-1.75,0.049999237060546875,4,-0.04000001795151653,-4.026991360290289,42.540000915527344,-1.3157937005091633,42.849998474121094,1.0,41.97999954223633,-0.04000001795151653
7307,2002-01-28,41.68999862670898,42.54999923706055,41.36999893188477,42.25,898700.0,-0.01905885584214173,1.0344835524043983,5.600099183642399,45.018440055742374,58.06207335548243,0.7890753096226817,0.51193651261773,-0.3664584886138158,-0.29490538099061325,7.145461533273406,1.1800003051757741,0.5720092024290651,-0.5525012969970788,-1.309416832661718,0.20441423866756026,-0.9309590648294019,-0.17404352916475574,1.75,15.458924734352708,-37.80644521563091,0.3784577678323196,1,0.7150001525878977,-0.21999931335448508,-1.1849985122680593,-0.9399986267089773,1.6500015258789134,0,-0.025185878427634423,4.999999999999493,42.5,-4.026991360290289,42.540000915527344,-1.3157937005091633,42.849998474121094,-0.025185878427634423
7308,2002-01-29,40.38999938964844,41.95000076293945,40.38999938964844,41.70000076293945,691600.0,-0.031182520505714018,-1.3816789891936436,2.3392824299561696,40.264019962331375,54.6693123699358,1.994710491321264,1.7853325603557124,0.894115329816259,0.9463196898013848,7.3176389947132385,1.5600013732910156,0.507240002025398,-1.7775005340576158,-2.893544011874404,-0.6614570562408275,-2.33552227296601,-1.2194787951492216,3.0085992431640562,0.0,-53.535338945038134,0.5580217389083936,1,1.5249996185302734,1.3500003814697266,0.09750080108642578,0.3600006103515625,2.7900009155273438,1,0.00866556806406038,1.0344835524043983,41.68999862670898,4.999999999999493,42.5,-4.026991360290289,42.540000915527344,0.00866556806406038
7309,2002-01-30,39.7400016784668,40.15999984741211,39.45000076293945,40.04999923706055,541900.0,-0.01609303592483413,1.6792479990787126,0.23663910963311968,33.072084100409086,50.29204247379772,2.471986144065781,2.3917772336587575,1.510184041358528,1.5381166199109444,7.531101718769957,0.9399986267089844,0.4016798349334323,-2.32199840545654,-3.8770047988812095,-0.7669920120318707,-3.0995016021688713,-1.544495208744209,3.5382529846191346,7.268197262977161,-45.57979643096218,0.7775031967123336,1,1.7049980163574219,1.7049980163574219,0.6749973297119141,1.0099983215332031,3.1999969482421804,2,0.020634113240828977,-1.3816789891936436,40.38999938964844,1.0344835524043983,41.68999862670898,4.999999999999493,42.5,0.020634113240828977
7310,2002-01-31,39.86000061035156,40.0,39.349998474121094,39.849998474121094,449500.0,0.0030196005741436327,3.482754991976007,-0.032265209686946246,33.072084100409086,47.02227826778291,2.0993149308196593,2.1811995872688357,1.3537270995372594,1.3566707424511435,8.371996921121495,0.6500015258789062,0.21770707095578246,-2.0734994888305636,-3.9012876715521188,-0.24571130610900838,-2.9873935801913376,-1.1596053974697895,3.188558818725582,15.596393420056403,-34.46871227758392,0.9138940913607766,1,1.5349979400634766,1.5349979400634766,0.4024982452392578,0.8899993896484375,3.6699981689453196,3,0.026091342187718247,1.6792479990787126,39.7400016784668,-1.3816789891936436,40.38999938964844,1.0344835524043983,41.68999862670898,0.026091342187718247
7311,2002-02-01,40.349998474121094,40.38000106811523,39.849998474121094,39.900001525878906,1205200.0,0.012292971807990494,1.078432839170075,44.990083905415716,38.51848293556822,44.542854370388014,1.4165269947906296,1.6124154328357463,0.8515561850780955,0.804098338639271,8.889570427533771,0.5300025939941335,0.054264125578782796,-1.481001472473146,-3.4248757365522735,0.4628727916059816,-2.4529386045127097,-0.5090643404335822,2.4026760785595656,31.24999254942118,-17.86915680564612,0.9719371320395636,2,1.0450000762939453,1.0450000762939453,-0.1424999237060547,0.40000152587890625,2.6500015258789062,4,0.04287492992207054,3.482754991976007,39.86000061035156,1.6792479990787126,39.7400016784668,-1.3816789891936436,40.38999938964844,0.04287492992207054
7312,2002-02-04,40.63999938964844,40.849998474121094,39.900001525878906,40.349998474121094,744100.0,0.007187135724759486,1.676051192228753,0.644450849411685,37.21630683818388,42.95250813485352,0.9032777138645756,1.2652063073578432,0.5344477928140634,0.45337230041069887,9.538913449805293,0.9499969482421875,-0.16038735996978914,-1.1135005950927734,-3.119704204252969,0.8927030140674219,-2.116602399672871,-0.11039879051267576,1.8404610767474594,49.61537615082713,4.385044569624384,1.0031018045800977,2,0.7549991607666016,0.7549991607666016,-0.2499990463256836,0.1100006103515625,2.2400016784667898,0,0.046998028447279294,1.078432839170075,40.349998474121094,3.482754991976007,39.86000061035156,1.6792479990787126,39.7400016784668,0.046998028447279294
7313,2002-02-05,40.70000076293945,40.86000061035156,40.29999923706055,40.63999938964844,438300.0,0.0014764117665391208,1.947367364352758,0.2069006340269922,36.15384389662745,40.90009861645463,0.7181336637770244,1.1433229099118876,0.4681095163650042,0.3346136071133259,10.21827884415033,0.5600013732910156,-0.3149197239168444,-0.9769992828369141,-3.0229871587847583,1.0689885931109302,-1.9999932208108362,0.04599465513700807,1.5300227440744578,89.40399860549012,45.37526709479713,1.0229939379739206,2,0.6949977874755859,0.6949977874755859,-0.3100004196166992,0.049999237060546875,2.079998016357429,1,0.06486484865259179,1.676051192228753,40.63999938964844,1.078432839170075,40.349998474121094,3.482754991976007,39.86000061035156,0.06486484865259179
7314,2002-02-06,40.9900016784668,40.9900016784668,40.54999923706055,40.650001525878906,461700.0,0.007125329486268983,1.5882484937562409,5.666539513001462,35.25740593283986,39.100668618083645,0.15259259488946242,0.8512880597877697,0.16888571970272181,-0.004432528233252242,11.23352418038942,0.44000244140625,-0.4781226342281215,-0.6579984664916978,-2.726688015692993,1.4106910827095973,-1.6923432410923454,0.37634630810894976,1.009619825915692,100.0,58.558091154432475,1.0343447746006464,2,-0.0050029754638671875,0.4049968719482422,-0.5450019836425781,-0.24000167846679688,1.7099990844726562,2,0.05342762959337599,1.947367364352758,40.70000076293945,1.676051192228753,40.63999938964844,1.078432839170075,40.349998474121094,0.05342762959337599
7315,2002-02-07,41.63000106811523,41.70000076293945,40.88000106811523,40.9900016784668,495500.0,0.0156135487543696,1.1025666105872869,1.8823503012487308,43.283592287015715,37.98402890101411,-0.704109787370939,0.20029289364629932,-0.46470805271101057,-0.6833876104068466,11.734027388122625,0.8199996948242259,-0.5449880812229893,-0.0044990539550866515,-2.069785444216805,2.060787336306632,-1.0371422490859459,1.0281441411757726,0.15765059384634839,96.21623739347174,54.24527594615736,1.0326431951308597,2,-0.680002212524407,-0.2350025177001882,-1.0400009155273366,-0.8800010681152273,1.3600006103515696,3,0.03146763211584647,1.5882484937562409,40.9900016784668,1.947367364352758,40.70000076293945,1.676051192228753,40.63999938964844,0.03146763211584647
7316,2002-02-08,41.54999923706055,41.79999923706055,41.36000061035156,41.79999923706055,339400.0,-0.0019217350228691865,2.519989013671875,-0.39062537252938945,41.566267482843884,37.60045417069206,-0.8638837256749028,0.2564250646431958,-0.3678148165656836,-0.6269156655005901,12.216516342456925,0.4399986267089844,-0.7084973846445592,-0.061000823974609375,-2.1184991636260975,1.9964975156768787,-1.0897499938003534,0.9677483458511347,-2.200000762939453,86.84208941259615,46.07860140273971,1.0287491698257427,2,-0.8999996185302734,-0.1550006866455078,-0.7549991607666016,-0.7999992370605469,1.5699996948242259,4,0.047653419460722324,1.1025666105872869,41.63000106811523,1.5882484937562409,40.9900016784668,1.947367364352758,40.70000076293945,0.047653419460722324
7317,2002-02-11,41.79999923706055,41.79999923706055,41.27999877929688,41.54999923706055,234100.0,0.00601684728256302,3.160003662109318,-1.0,48.54838392116616,38.52093905500704,-1.2255152332049946,-0.0015294034680408686,-0.5954134808124394,-0.8858182865333291,12.759896299368274,0.5200004577636648,-0.8408185795517085,0.1939992904663086,-1.8610264388075777,2.249025019740195,-0.8335135741706381,1.2215121551032553,-2.401000747680662,100.0,51.84620742781456,1.0275128646369434,2,-1.2250003814697266,-0.4050006866455078,-0.7999992370605469,-0.8699989318847656,1.5499992370605469,0,0.028708152747417115,2.519989013671875,41.54999923706055,1.1025666105872869,41.63000106811523,1.5882484937562409,40.9900016784668,0.028708152747417115
7318,2002-02-12,42.68999862670898,42.70000076293945,41.709999084472656,41.79999923706055,362500.0,0.02129185181561777,1.1758191086220195,3.5599975585937216,48.71382705676352,40.25891049460198,-1.961189733616763,-0.9098229952159045,-1.4709058502923682,-1.766861668552636,13.091061690062745,0.9900016784667969,-0.9721935270026876,1.0659988403320213,-1.021773358273748,3.1537710389377906,0.022112741029133076,2.1098849396349095,-3.242980122375478,99.53478469154169,53.26551194499968,1.043886099302886,2,-1.6649990081787038,-1.2950000762939382,-1.6899986267089773,-1.5499992370605398,1.69000244140625,1,0.004450748360703249,3.160003662109318,41.79999923706055,2.519989013671875,41.54999923706055,1.1025666105872869,41.63000106811523,0.004450748360703249
7319,2002-02-13,43.02999877929688,43.18000030517578,42.63000106811523,42.79999923706055,442800.0,0.007964398302303666,1.075458661119815,0.25842662917689213,53.919982910156314,42.575343695685,-1.9952470822219581,-1.2733673131825682,-1.8069784620942926,-2.1038213804136205,13.043736093486627,0.549999237060554,-0.9888883612396171,1.3794990539550867,-0.7676987496244436,3.526696857534617,0.3059001521653215,2.453097955744852,-3.452860984619143,93.47819236363729,44.6874996008034,1.0735989017897636,2,-1.5149993896484446,-1.635000228881843,-1.9274988174438548,-1.8899993896484446,0.8800010681152273,2,-0.005809900234537868,1.1758191086220195,42.68999862670898,3.160003662109318,41.79999923706055,2.519989013671875,41.54999923706055,-0.005809900234537868
7320,2002-02-14,42.36999893188477,43.06999969482422,42.29999923706055,42.79999923706055,372200.0,-0.01533813307309817,-1.7017574386636507,-1.8695702652048274,49.05384942993316,43.74593997283666,-1.0524361876003994,-0.6888524156939368,-1.1461260631264665,-1.4222340594597043,13.109090567531778,0.7700004577636719,-0.8795147638534289,0.7449993133544979,-1.3522509106014624,2.842249537310458,-0.3036257986234858,1.7936244253324816,-2.5766893865771507,57.36838301135997,7.0313294497191805,1.0486251119779813,2,-0.829998016357429,-0.9750003814697337,-1.1924991607666087,-1.2299995422363352,1.8899993896484304,3,0.007788573032187163,1.075458661119815,43.02999877929688,1.1758191086220195,42.68999862670898,3.160003662109318,41.79999923706055,0.007788573032187163
7321,2002-02-15,42.20000076293945,42.790000915527344,42.11999893188477,42.36999893188477,164300.0,-0.0040122297198688095,-3.0605955518566077,0.3953442983623658,54.09311786504174,45.621141198043084,-0.6620383410350428,-0.5742885490158969,-0.9617589710647394,-1.2239132692558883,13.095624011620743,0.670001983642571,-0.6486126225892406,0.5915010452270479,-1.4808145060592537,2.6638165965133496,-0.4446567304160993,1.6276588208701952,-2.203489772039738,48.42111814710245,-6.066389906167814,1.0361577756431497,2,-0.46000099182128906,-0.8050022125244141,-0.9600009918212891,-1.0600013732910156,1.9199981689453196,4,0.0187204005034316,-1.7017574386636507,42.36999893188477,1.075458661119815,43.02999877929688,1.1758191086220195,42.68999862670898,0.0187204005034316
7322,2002-02-19,41.63999938964844,42.29999923706055,41.599998474121094,41.900001525878906,266100.0,-0.013270174482622688,-3.1176035005048806,1.5294408042365397,61.38433958462169,48.42452960782022,0.06116232164858815,-0.10056458591330397,-0.3948891068548761,-0.6364823721392838,12.89667132766008,0.7000007629394531,-0.41956780787245407,0.08299961090087749,-1.9285462297314098,2.0945454515331647,-0.9227733094152626,1.0887725312170176,-1.452479039892161,2.5317005804127595,-56.417156037605736,1.0057729203161423,2,0.22500038146972656,-0.24500083923339844,-0.39999961853027344,-0.5,3.2600021362304688,1,0.035542736885924686,-3.0605955518566077,42.20000076293945,-1.7017574386636507,42.36999893188477,1.075458661119815,43.02999877929688,0.035542736885924686
7323,2002-02-20,41.38000106811523,41.5,40.599998474121094,41.45000076293945,385100.0,-0.006243955940062884,9.58836729198456,0.2692273834326398,66.07843019924684,51.84908785964322,0.47803278994598486,0.11824087998197541,-0.11832911465894114,-0.32793390181773674,13.953385917620443,1.0400009155273438,-0.2540619102874757,-0.14699878692627522,-2.1498601092291807,1.8558625353766303,-1.148429448077728,0.8544318742251775,-1.0129319210337826,30.232637225504362,-33.79719053087247,1.0014306611514532,2,0.5099983215332102,0.014997482299811793,-0.12250137329100852,-0.24000167846678977,3.9699974060058665,2,0.047607475958327594,-3.1176035005048806,41.63999938964844,-3.0605955518566077,42.20000076293945,-1.7017574386636507,42.36999893188477,0.047607475958327594
7324,2002-02-21,40.93999862670898,41.43000030517578,40.86000061035156,41.400001525878906,250600.0,-0.01063321483926416,1.1923045886366137,6.571498637601614,59.96307768536634,53.70236401501552,1.0171618132327822,0.4298529120933594,0.31992360556014177,0.14897266056535585,14.907704410721943,0.5699996948242188,-0.09935052541640488,-0.49150123596191975,-2.4090788821171216,1.4260764101932821,-1.4502900590395171,0.46728758711567764,-0.4041536101418757,13.765181560966885,-54.061689670848175,0.9587888230776006,2,0.9500007629394602,0.4549999237060618,0.3175010681152415,0.20000076293946023,4.45000076293946,3,0.08402546548113499,9.58836729198456,41.38000106811523,-3.1176035005048806,41.63999938964844,-3.0605955518566077,42.20000076293945,0.08402546548113499
7325,2002-02-22,41.400001525878906,41.41999816894531,40.52000045776367,40.900001525878906,204200.0,0.011236026248174547,2.3333663002627936,-1.0869496711917368,59.74027536558056,55.721698224208474,0.5823419578522362,-0.12641634021007775,-0.11524279337278642,-0.2870437140073534,15.364314757609737,0.8999977111816406,0.08129360896269588,0.025501632690428266,-1.8197472746975691,1.8707505400784257,-0.8971228210035704,0.948126086384427,1.779998779296875,38.76655905973613,-32.29546440277107,0.9226244536940003,2,0.4499988555908203,-0.0050029754638671875,0.12749767303466797,-0.26000213623046875,4.759998321533203,4,0.06062797654643126,1.1923045886366137,40.93999862670898,9.58836729198456,41.38000106811523,-3.1176035005048806,41.63999938964844,0.06062797654643126
7326,2002-02-25,40.79999923706055,41.400001525878906,40.5,41.400001525878906,318500.0,-0.014492808374494848,1.9999936421954772,-1.2000045776367188,51.40350536700345,56.03893394041263,1.1898993073572726,0.35805361651379997,0.541499196310852,0.3332206363340333,16.377349138594948,0.9000015258789062,0.24311533460269175,-0.48950061798095845,-2.2720051925547153,1.2930039565927984,-1.3807529052678333,0.40175166930591644,2.32680107116699,16.66663134538072,-54.74916591668065,0.8912522872868783,2,1.0400009155273438,0.5949993133544922,0.7725000381469727,0.3400001525878906,4.950000762939453,0,0.08480390071502208,2.3333663002627936,41.400001525878906,1.1923045886366137,40.93999862670898,9.58836729198456,41.38000106811523,0.08480390071502208
7327,2002-02-26,40.63999938964844,40.84000015258789,40.599998474121094,40.79999923706055,395900.0,-0.003921564960883028,1.0,0.2666653951057621,49.48274739433466,56.124369533476084,1.3053170016350961,0.45888406606867704,0.7527136447445741,0.5132368533829208,16.90549812248706,0.24000167846679688,0.2972997657756338,-0.5970005035400376,-2.3916480320967537,1.1976470250166784,-1.4943242678183992,0.30032326073832394,2.3817289062499967,13.99993896484375,-52.862675793431876,0.8973237642783582,2,1.2000007629394531,0.7549991607666016,0.932499885559082,0.5,5.200000762939453,1,0.08562991128200514,1.9999936421954772,40.79999923706055,2.3333663002627936,41.400001525878906,1.1923045886366137,40.93999862670898,0.08562991128200514
7328,2002-02-27,40.7400016784668,41.04999923706055,40.61000061035156,40.75,333800.0,0.0024606862775651273,-2.2592435609432178,0.0624895691772167,47.77183927976446,55.441242463432545,1.0053410813497408,0.4073316224800436,0.6980844461346578,0.4284471750812884,16.257303717563694,0.4399986267089844,0.3752291244001924,-0.5144983291625991,-2.2809745189504724,1.2519778606252743,-1.3977364240565322,0.36873976573133405,2.180857485595702,25.80662362486361,-35.34150711981746,0.8832380948939365,2,1.0449981689453125,0.6549968719482422,0.8324975967407227,0.3999977111816406,4.63999938964843,2,0.1021109395194475,1.0,40.63999938964844,1.9999936421954772,40.79999923706055,2.3333663002627936,41.400001525878906,0.1021109395194475
7329,2002-02-28,40.560001373291016,40.95000076293945,40.459999084472656,40.849998474121094,281300.0,-0.00441826945900492,1.0,29.00457840518886,39.61167191587841,54.39211162853756,0.8919213271712678,0.6871443214793373,0.9268150063534009,0.6141455642784734,14.812123213774914,0.4900016784667969,0.37171424874863135,-0.7354986190795927,-2.3883802687576434,0.917383030598458,-1.561939443918618,0.09094220575943268,2.264023424208986,10.416915019590078,-44.38292350218655,0.8264408248390251,2,1.0649986267089844,0.8349971771240234,1.0674982070922852,0.5799980163574219,4.729999542236328,3,0.11809657146570807,-2.2592435609432178,40.7400016784668,1.0,40.63999938964844,1.9999936421954772,40.79999923706055,0.11809657146570807
7330,2002-03-01,40.900001525878906,41.099998474121094,40.70000076293945,40.77999877929688,767000.0,0.008382646476234656,-1.8571389645776566,-0.4138067113034311,43.992635740632004,53.269835836936494,0.35925274061855106,0.45223991159328136,0.6543629684939702,0.2770882956523053,13.128595938849214,0.5399971008300781,0.3011387875802001,-0.44749851226806925,-1.9705677658517615,1.075570741315623,-1.209033139059919,0.31403611452378044,1.7821817288394541,46.80864878903967,-3.7753832752725103,0.7615346267918464,3,0.4799976348876953,0.4949970245361328,0.8474979400634766,0.23999786376953125,3.549999237060547,4,0.10977989477405159,1.0,40.560001373291016,-2.2592435609432178,40.7400016784668,1.0,40.63999938964844,0.10977989477405159
7331,2002-03-04,42.08000183105469,42.38000106811523,40.900001525878906,40.900001525878906,345300.0,0.02885086213087673,-1.508473151650329,9.833110814419808,52.208219639649926,52.250266954161845,-0.9382237363507144,-0.6234733000145383,-0.4690975798756227,-0.8850940302520343,11.78187008296195,1.479999542236321,0.18046265326648836,0.6460016250610323,-0.8344441608523212,2.126447410974386,-0.09422126789564089,1.3862245180177055,0.4688503734489302,84.37505587929705,38.387725491059506,0.7402228929566761,3,-0.6600017547607422,-0.81500244140625,-0.14750289916992188,-0.94000244140625,3.009998321533203,0,0.09695812354614541,-1.8571389645776566,40.900001525878906,1.0,40.560001373291016,-2.2592435609432178,40.7400016784668,0.09695812354614541
7332,2002-03-05,42.54999923706055,42.75,42.0099983215332,42.20000076293945,375500.0,0.011169139390555083,-1.0273925357691545,0.2966087996637895,48.817573880690375,50.33239402987779,-1.4142905795954874,-0.9940046496602122,-0.9088106621497474,-1.3249389331715946,11.196239276580114,0.7400016784667969,0.1491978636118816,1.0204990386962862,-0.4903933615281346,2.531391438920707,0.2650528385840758,1.7759452388084966,-2.0900001525878906,91.26634572137729,49.90217688594409,0.755446200112211,3,-0.9449996948242188,-1.2849998474121094,-0.5925006866455078,-1.4349994659423828,2.1000022888183594,1,0.07520565970192283,-1.508473151650329,42.08000183105469,-1.8571389645776566,40.900001525878906,1.0,40.560001373291016,0.07520565970192283
7333,2002-03-06,43.34000015258789,43.45000076293945,42.36000061035156,42.900001525878906,316700.0,0.01856641432884598,2.303031529058174,1.2571444141689374,52.4332892777174,49.49575087347235,-2.1199644047715367,-1.661255983621544,-1.6403473719456727,-2.0768536783320144,10.831327619110034,1.0900001525878906,0.10586658841484109,1.678499984741208,0.01878274845493877,3.3382172210274774,0.8486413665980734,2.5083586028843428,-2.8342010498046903,96.32105188623278,59.00643263388382,0.8298586181431333,3,-1.385000228881836,-1.9400005340576172,-1.402501106262207,-2.230001449584961,1.3899993896484375,2,0.057683433114864124,-1.0273925357691545,42.54999923706055,-1.508473151650329,42.08000183105469,-1.8571389645776566,40.900001525878906,0.057683433114864124
7334,2002-03-07,43.18000030517578,43.540000915527344,42.83000183105469,43.349998474121094,242500.0,-0.0036917361986339436,1.581800527118879,-0.38636068075219127,56.89949291227432,49.18010837866055,-1.7978705763009586,-1.4005832221142214,-1.4164119649984315,-1.8711681135784488,10.670015398861722,0.7099990844726562,0.05337091825677476,1.4090002059936495,-0.35017238316368093,3.16817279515098,0.5294139114149843,2.2885865005723147,-2.5564331359863317,87.32392285178156,50.375350033345526,0.8795862945786662,3,-1.1800003051757812,-1.7350006103515625,-1.3525009155273438,-2.0700016021728516,1.0200004577636719,3,0.050949530972461465,2.303031529058174,43.34000015258789,-1.0273925357691545,42.54999923706055,-1.508473151650329,42.08000183105469,0.050949530972461465
7335,2002-03-08,42.93999862670898,43.61000061035156,42.93000030517578,43.349998474121094,203500.0,-0.005558167595428154,-2.162817930997773,2.4117897854771084,56.228927686563345,49.71626641416721,-1.4711552164553439,-1.114551409842818,-1.1378014704566795,-1.5840174696340696,11.507402584016537,0.6800003051757812,-0.008888511401110577,1.1034986495971637,-0.72956844326999,2.9365657424643175,0.18696510316358683,2.0200321960307406,-2.1414454327392534,75.27667121802877,38.1360564496857,0.9165335464335757,3,-0.9049987792968679,-1.4599990844726491,-1.4949989318847585,-1.8299999237060476,1.6400032043457102,4,0.05472758183454274,1.581800527118879,43.18000030517578,2.303031529058174,43.34000015258789,-1.0273925357691545,42.54999923706055,0.05472758183454274
7336,2002-03-11,43.52999877929688,43.81999969482422,42.81999969482422,43.0,223900.0,0.01374010646150614,-1.2471925523342535,-1.2926804305957391,65.82911715128795,51.532529720495354,-1.8251102285651584,-1.6322980526017048,-1.6866989859551396,-2.1156142952360497,12.589053983889656,1.0,0.016147291607765624,1.5944988250732521,-0.3817004352088986,3.570698085355403,0.6063991949321803,2.582598455214324,-2.5065297920166145,83.97786212725102,40.7054962891054,0.9880996301410739,3,-1.3899993896484446,-1.6949996948242259,-2.135000228881843,-2.4200000762939524,1.1100006103515554,0,0.021134895691293565,-2.162817930997773,42.93999862670898,1.581800527118879,43.18000030517578,2.303031529058174,43.34000015258789,0.021134895691293565
7337,2002-03-12,43.0,43.5099983215332,42.90999984741211,43.45000076293945,230700.0,-0.012175483440375223,1.1052730205258967,-0.8490599988483792,62.9807413095029,53.222407723799634,-1.0338618677622122,-1.0622508734215188,-1.1350933953639384,-1.5330542705020633,13.629403016851557,0.6199989318847727,0.0028389137444477797,1.004500007629396,-1.0264850535593908,3.0354850688181827,-0.01099252296499742,2.0199925382237893,-1.6968779419653401,43.83560212160008,-1.0413318173354824,1.0154925305943927,3,-0.8600006103515625,-1.1399993896484375,-1.605001449584961,-1.8900012969970703,2.279998779296882,1,0.04860465471134634,-1.2471925523342535,43.52999877929688,-2.162817930997773,42.93999862670898,1.581800527118879,43.18000030517578,0.04860465471134634
7338,2002-03-13,42.88000106811523,43.20000076293945,42.650001525878906,42.95000076293945,192600.0,-0.002790672834529606,-1.0754735993550988,0.15555461365660886,66.38513970670665,56.19723747833609,-0.6463515253143726,-0.9773993611126599,-1.0041079163489925,-1.3622549594784985,14.160874627979325,0.5499992370605469,0.09541080180852646,0.8750009536743093,-1.171381490783311,2.9213833981319297,-0.1481902685545009,1.8981921759031195,-1.3251912464016087,19.65811129804183,-27.949918080248935,1.0231912222288087,3,-0.6200008392333913,-0.8200016021728445,-1.4850025177001882,-1.7700023651122976,2.9199981689453196,2,0.041277994721875544,1.1052730205258967,43.0,-1.2471925523342535,43.52999877929688,-2.162817930997773,42.93999862670898,0.041277994721875544
7339,2002-03-14,42.77999877929688,43.36000061035156,42.599998474121094,43.0,157800.0,-0.0023321428714400128,-1.6206887479940018,3.1428882833783263,62.410035663269596,58.24361524751804,-0.22163305944174283,-0.9455664417827805,-0.8927650505730043,-1.2006603984658568,14.276163560112916,0.7600021362304688,0.22598462652865692,0.787498664855967,-1.2354414016521105,2.8104387313640444,-0.2239713683980753,1.7989686981100093,-0.9986699702722035,14.754108612452743,-32.56894632736336,1.011470033254039,3,-0.4199981689453196,-0.6399993896484446,-1.385000228881843,-1.6700000762939524,2.7400016784667898,3,0.04558206682051469,-1.0754735993550988,42.88000106811523,1.1052730205258967,43.0,-1.2471925523342535,43.52999877929688,0.04558206682051469
7340,2002-03-15,42.70000076293945,43.13999938964844,42.70000076293945,42.91999816894531,279900.0,-0.0018699864104751995,-3.0000346794749526,0.9999826605632172,68.84921806289091,60.0926150723226,0.15706304676584182,-0.8849497279576681,-0.8208202763340822,-1.0927603967110002,14.839994529189546,0.4399986267089844,0.3758303731254813,0.6910005569458022,-1.350204849839585,2.7322059637311895,-0.3296021464468879,1.7116032603384923,-0.7148048653348198,8.1969007179128,-41.227535343048885,1.0206027033926928,3,0.2149982452392578,-0.5600013732910156,-1.5100021362304688,-1.5900020599365234,3.450000762939446,4,0.03512880499294724,-1.6206887479940018,42.77999877929688,-1.0754735993550988,42.88000106811523,1.1052730205258967,43.0,0.03512880499294724
7341,2002-03-18,42.9900016784668,43.0,42.11000061035156,42.72000122070313,165900.0,0.006791590406224124,5.137988187474513,-1.227289278840286,72.7272861427669,62.74924976810888,0.010862796694567578,-1.1728645372418143,-1.1147035401313303,-1.3514526733765777,15.3369159639197,0.8899993896484375,0.6176670552441621,0.9415014266967745,-1.145331746429747,3.028334599823296,-0.10191515986648625,1.9849180132600353,0.8299980163574219,62.857321914654186,8.58213041842059,1.04341658656326,3,-0.02500152587890625,-0.8500022888183594,-1.8175029754638672,-1.8800029754638672,2.609996795654297,0,0.03698534753452454,-3.0000346794749526,42.70000076293945,-1.6206887479940018,42.77999877929688,-1.0754735993550988,42.88000106811523,0.03698534753452454
7342,2002-03-19,43.11999893188477,43.52000045776367,42.95000076293945,42.95000076293945,164000.0,0.003023895053325676,-5.705950991831972,0.6296217804716517,72.8846024056081,65.02161789343008,-0.03327645066963214,-1.2504079493384097,-1.2403825510938375,-1.4679087491258045,16.601454025811545,0.5699996948242188,0.8344699115831276,0.9974987030029396,-1.1328514942563999,3.127848900262279,-0.06767639562672656,2.062673801632606,0.6658007812499918,71.63109438536073,13.186623068785977,1.0651750986296697,3,-0.1549987792968821,-0.9799995422363352,-2.0974998474121165,-2.010000228881843,2.1599998474121094,1,0.03525047531111403,5.137988187474513,42.9900016784668,-3.0000346794749526,42.70000076293945,-1.6206887479940018,42.77999877929688,0.03525047531111403
7343,2002-03-20,43.349998474121094,43.52000045776367,42.63000106811523,43.20000076293945,227200.0,0.005333941278608201,2.632638126600834,0.8823489812404263,76.5714202673195,67.20738759954621,-0.29246433067771704,-1.396871284634372,-1.4645917496527474,-1.667563695800446,16.70565121672399,0.8899993896484446,0.9274193474777377,1.1289983749389663,-1.0386471716059873,3.29664392148392,0.04517560166649304,2.2128211482114395,0.40228525695800954,87.94312042270097,22.455886184377405,1.083822773272475,3,-0.3849983215332031,-1.2099990844726562,-2.364999771118164,-2.239999771118164,1.3900032043457031,2,0.044521346553863195,-5.705950991831972,43.11999893188477,5.137988187474513,42.9900016784668,-3.0000346794749526,42.70000076293945,0.044521346553863195
7344,2002-03-21,44.38000106811523,44.38999938964844,43.29999923706055,43.349998474121094,259600.0,0.02376015294692624,1.0761922754140767,6.866788738841793,79.2929322120431,69.77005476904395,-1.267653177858456,-2.2724534735452693,-2.4554388724873846,-2.678967110180288,17.13612149452129,1.0900001525878906,1.0470772367812984,1.9870008468627844,-0.2955371608889479,4.269538854614517,0.8457318429869147,3.128269850738654,-2.2700004577636648,99.56147689095283,30.401556736152756,1.1412690038758677,3,-1.1300010681152273,-1.9550018310546804,-3.170001983642571,-3.2700023651122976,-0.5200004577636648,3,0.03199635274379298,2.632638126600834,43.349998474121094,-5.705950991831972,43.11999893188477,5.137988187474513,42.9900016784668,0.03199635274379298
7345,2002-03-22,43.90999984741211,44.77000045776367,43.90999984741211,44.400001525878906,260300.0,-0.01059038326704298,-2.510194548894131,-0.4757285868248869,67.4952024524931,69.95517535806675,-0.7214561970301077,-1.6914915874249914,-1.9615749078710394,-2.193709266741905,17.380050352381808,0.8600006103515625,1.0749618606978117,1.3914997100830107,-0.9367090309202339,3.7197084510862553,0.2273953395813848,2.5556040805846365,-1.7543992614746102,67.66914813216063,0.415918822587912,1.1641043705016225,3,-0.4699993133544922,-1.2950000762939453,-2.455000877380371,-2.8000011444091797,-0.09000015258789062,4,0.0366659215656191,1.0761922754140767,44.38000106811523,2.632638126600834,43.349998474121094,-5.705950991831972,43.11999893188477,0.0366659215656191
7346,2002-03-25,44.2599983215332,44.400001525878906,43.5,43.65999984741211,268100.0,0.00797081474236716,1.0454466638923567,-1.2244824874855003,66.7318872820546,70.37196935501694,-1.0694819839619356,-1.864583015472249,-2.2870201432422874,-2.540312113758276,17.404927594468326,0.9000015258789062,1.0948332851615206,1.5684982299804702,-0.7361255717726607,3.873122031733601,0.4161863291039083,2.720810130857032,-1.999821740722659,76.16811767809658,11.458645356286624,1.152311900876564,3,-0.8199977874755859,-1.644998550415039,-2.7924985885620117,-3.1499996185302734,-0.5900001525878906,0,0.042702288206508454,-2.510194548894131,43.90999984741211,1.0761922754140767,44.38000106811523,2.632638126600834,43.349998474121094,0.042702288206508454
7347,2002-03-26,44.11999893188477,44.47000122070313,43.86999893188477,44.2599983215332,167100.0,-0.0031631133067693273,1.1428454653205815,-0.23333290947699184,58.744382728826345,69.52299635747468,-0.8425012620553076,-1.528890224860561,-2.119719569291213,-2.3900324894715723,17.45530710961704,0.6000022888183594,1.1383167634209101,1.2544988632202205,-0.9197555443678382,3.4287532708082793,0.1673716594261947,2.3416260670142464,-1.7594293959961007,69.6260882585728,8.54698762011045,1.0871272037940276,3,-0.6799983978271555,-1.5049991607666087,-2.552499771118171,-3.010000228881843,-0.5699996948242259,1,0.03354486804320267,1.0454466638923567,44.2599983215332,-2.510194548894131,43.90999984741211,1.0761922754140767,44.38000106811523,0.03354486804320267
7348,2002-03-27,44.900001525878906,44.93000030517578,44.16999816894531,44.20000076293945,271500.0,0.017679116339017753,1.0000100386991853,-5.000027247956657,66.92913977105817,70.02511903611786,-1.4592939488319203,-2.0883260106481103,-2.8766567053245637,-3.158308246749101,17.976679585176363,0.8100013732910085,1.0883396999791302,1.8265014648437514,-0.28667715482663425,3.939680084514137,0.7699121550085621,2.8830907746789407,-2.4430547531152342,98.15958529821319,38.731384345654305,1.056589309835191,3,-1.3800010681152344,-2.2050018310546875,-3.2700023651123047,-3.7900028228759766,-1.1000022888183594,2,0.008463190211674299,1.1428454653205815,44.11999893188477,1.0454466638923567,44.2599983215332,-2.510194548894131,43.90999984741211,0.008463190211674299
7349,2002-03-28,45.349998474121094,45.599998474121094,44.88999938964844,44.900001525878906,417400.0,0.010022203406448105,-2.021264852931628,0.6428520825499588,72.77883901896615,70.46174358679288,-1.6834292511543367,-2.277855640079366,-3.3033640195318483,-3.5960779858864527,18.558157704755857,0.7099990844726562,1.1098810745481984,2.0369985580444308,0.040749223143158986,4.0332478929457025,1.0388738905937913,3.03512322549507,-2.744668489412696,88.09522944512463,29.404734899716154,0.9981246674506373,3,-1.4949989318847656,-2.3199996948242188,-3.7074995040893555,-4.239999771118164,-1.729999542236321,3,-0.01345086694991604,1.0000100386991853,44.900001525878906,1.1428454653205815,44.11999893188477,1.0454466638923567,44.2599983215332,-0.01345086694991604
7350,2002-04-01,45.38999938964844,45.66999816894531,44.95000076293945,45.349998474121094,411200.0,0.0008820488836438489,1.3999974568620221,0.08889152622834084,69.62026844535727,70.11651939819181,-1.4547036584759425,-2.070379384823525,-3.3313807495403083,-3.615990376504115,19.42403886690075,0.7199974060058594,1.1306857010918492,1.8524995803833022,-0.00631530663665103,3.7113144674032554,0.923092136873322,2.7819070238932824,-2.545095925787024,87.0968195593933,30.299436709751312,0.929407443509978,4,-1.239999771118164,-2.325000762939453,-3.747500419616699,-4.280000686645508,-1.8899993896484375,0,-0.03370783872814509,-2.021264852931628,45.349998474121094,1.0000100386991853,44.900001525878906,1.1428454653205815,44.11999893188477,-0.03370783872814509
7351,2002-04-02,46.15999984741211,46.22999954223633,45.29999923706055,45.29999923706055,251400.0,0.01696409931962406,-1.162789872429517,21.499523173755485,81.72690901486601,71.09899791033158,-1.9307954581331686,-2.6551766028351764,-4.068919115075772,-4.37223816227845,20.994070586183106,0.9300003051757812,1.2253159155231188,2.4185001373291044,0.34952873624453673,4.487471538413672,1.3840144367868206,3.4529858378713882,-3.0325869130423087,97.0339120033621,37.0025508298789,1.034485700542283,4,-1.7299995422363281,-2.815000534057617,-4.537500381469727,-5.05000114440918,-2.759998321533203,1,-0.05069324437441647,1.3999974568620221,45.38999938964844,-2.021264852931628,45.349998474121094,1.0000100386991853,44.900001525878906,-0.05069324437441647
7352,2002-04-03,45.75,46.25,45.47999954223633,46.20000076293945,320800.0,-0.008882145770524597,1.8000055486582651,-0.523256329731552,77.22958901888481,71.17212777161662,-1.2387666852216839,-2.100860943161379,-3.6350654007410412,-3.952326903564071,22.256351896635795,0.7700004577636719,1.3002506507957676,1.8485002517700195,-0.3248044073364511,4.02180491087649,0.7618479222167807,2.9351525813232584,-2.250276672686219,75.96155962293219,10.376156413656275,1.0866523295532358,4,-0.9750003814697266,-2.395000457763672,-4.132500648498535,-4.64000129699707,-2.4000015258789062,2,-0.045464520897370186,-1.162789872429517,46.15999984741211,1.3999974568620221,45.38999938964844,-2.021264852931628,45.349998474121094,-0.045464520897370186
7353,2002-04-04,45.84000015258789,46.45000076293945,45.54999923706055,45.849998474121094,267000.0,0.0019672164500086353,-2.0508518410758736,0.02221845462637223,79.08747480739767,71.14929917110045,-1.0486974438528307,-2.101720537156808,-3.677429940421675,-4.038497848974544,22.958885893488656,0.9000015258789062,1.3431793525512816,1.8135004043579102,-0.5064566933822334,4.133457502098054,0.6535218554878384,2.973478953227982,-1.955238091098039,60.89743119490396,-10.65852452802875,1.159978548870071,4,-0.8649997711181641,-2.385000228881836,-4.222500801086426,-4.730001449584961,-3.170001983642578,3,-0.049956389788494815,1.8000055486582651,45.75,-1.162789872429517,46.15999984741211,1.3999974568620221,45.38999938964844,-0.049956389788494815
7354,2002-04-05,45.38000106811523,45.84000015258789,45.1500015258789,45.84000015258789,231400.0,-0.010034884008321643,2.000000000000031,46.007630675315475,73.75887052483209,71.84526229024922,-0.4826910635252588,-1.5478091318349598,-3.2022052863688657,-3.581616692156679,23.3756255614603,0.6899986267089915,1.3772662743676563,1.2435012817382756,-1.115751891393515,3.602754454870066,0.06387469517238031,2.423127868304171,-1.0848008143934393,28.666687011718277,-48.80098111090534,1.1796265865658941,4,-0.4050006866455007,-1.9250011444091726,-3.790001869201653,-4.270002365112298,-2.680000305175774,4,-0.034817139573952494,-2.0508518410758736,45.84000015258789,1.8000055486582651,45.75,-1.162789872429517,46.15999984741211,-0.034817139573952494
7355,2002-04-08,45.290000915527344,45.29999923706055,44.849998474121094,45.22999954223633,230100.0,-0.0019832558499237596,10.250298030613704,-0.1304380276317297,71.1397042066165,72.33501972631166,-0.19707639519999987,-1.3415054282612715,-3.087717778740256,-3.4946507669704374,23.577701070782435,0.5300025939941335,1.3787800980324363,1.0360010147094698,-1.3063632017863753,3.378365231205315,-0.1351810935384492,2.207183122957389,-0.6500325803307305,27.500113248663073,-49.67521371977517,1.1711821082479212,4,-0.13000106811523438,-1.7150001525878906,-3.780001640319824,-4.070001602172852,-2.4000015258789062,0,-0.03687352505815522,2.000000000000031,45.38000106811523,-2.0508518410758736,45.84000015258789,1.8000055486582651,45.75,-0.03687352505815522
7356,2002-04-09,44.45000076293945,45.34000015258789,44.400001525878906,45.290000915527344,348300.0,-0.018547143643353303,1.0,-13.99968211583699,60.81302033388208,72.56486834909563,0.7517661963151454,-0.45223331070966566,-2.23119672370143,-2.6584487739011493,23.349426987988593,0.9399986267089844,1.2443761404867146,0.15000076293945597,-2.1685106294670575,2.4685121553459695,-1.0092549332638043,1.3092564591427163,2.0,2.4389880813926443,-72.32139563870847,1.1592556962032583,4,0.8599987030029297,-0.7749996185302734,-3.062501907348633,-3.230001449584961,-2.25,1,-0.0213723452561001,10.250298030613704,45.290000915527344,2.000000000000031,45.38000106811523,-2.0508518410758736,45.84000015258789,-0.0213723452561001
7357,2002-04-10,45.09000015258789,45.2400016784668,44.25,44.45000076293945,326200.0,0.014398186246647793,1.1063810791507045,-0.7619038968942012,63.26220513879163,72.1574311677327,0.29483661301267006,-0.9777570214516373,-2.820784976492938,-3.2993616627589546,23.031625489832226,0.9900016784667969,1.2656253248620288,0.6855001449584961,-1.5739500361166492,2.9449503260336414,-0.444224945579073,1.8152252354960652,1.3190006256103501,38.18181187653563,-33.46890508091393,1.1297250905375722,4,0.26000022888183594,-0.8600006103515625,-3.747500419616699,-3.8700008392333984,-4.0600013732910085,2,-0.0374805637833201,1.0,44.45000076293945,10.250298030613704,45.290000915527344,2.000000000000031,45.38000106811523,-0.0374805637833201
7358,2002-04-11,44.650001525878906,45.29999923706055,44.61999893188477,45.04999923706055,355600.0,-0.009758230765579912,-1.9565044324844907,-0.6249970197649191,52.26131134908081,69.87770587107876,0.777394748067664,-0.41988299910410376,-2.292539394140661,-2.849431972469894,23.139092183526007,0.6800003051757741,1.264256109962183,0.15700149536132812,-1.9867200950397788,2.300723085762435,-0.9148592998392218,1.228862290561878,1.6726392211914032,25.157326257350487,-41.18811554933683,1.0718607952005519,4,0.6999988555908203,-0.37000083923339844,-3.2150020599365234,-3.380002975463867,-4.069999694824219,3,-0.029115408898795603,1.1063810791507045,45.09000015258789,1.0,44.45000076293945,10.250298030613704,45.290000915527344,-0.029115408898795603
7359,2002-04-12,44.72999954223633,44.91999816894531,44.15999984741211,44.599998474121094,324000.0,0.001791668838153404,1.9803953834531351,-0.32500452997892365,57.347675151528435,68.51408439398666,0.6707361744203197,-0.3650159599985443,-2.2605868349291,-2.9120670397424178,22.84278782618887,0.7599983215332031,1.3401144850800932,0.1394994735717745,-1.8478550787795243,2.1268540259230733,-0.8541778026038713,1.1331767497474203,1.509735574951172,48.30504639058611,-17.13464211432089,0.9936772761756488,4,0.5750007629394531,-0.4499988555908203,-3.052499771118164,-3.3299999237060547,-3.9899978637695312,4,-0.046054133565234134,-1.9565044324844907,44.650001525878906,1.1063810791507045,45.09000015258789,1.0,44.45000076293945,-0.046054133565234134
7360,2002-04-15,44.20000076293945,44.63000106811523,43.9900016784668,44.61999893188477,263300.0,-0.011848843834581846,1.909071993341718,-3.2307286011914043,49.479187362743616,64.93100421041751,1.1333676590767325,0.2984211445911882,-1.626356449929233,-2.3692077077364644,22.446887475687284,0.7399978637695312,1.2905910554457876,-0.46549930572509624,-2.2559122623473513,1.3249136508971588,-1.3607057840362202,0.42970717258602775,1.9149502380615218,15.555505320802274,-46.52250422870846,0.8952064783111271,4,1.0200004577636719,0.07999992370605469,-2.4775009155273438,-2.7550010681152344,-3.5800018310546804,0,-0.03393665099792742,1.9803953834531351,44.72999954223633,-1.9565044324844907,44.650001525878906,1.1063810791507045,45.09000015258789,-0.03393665099792742
7361,2002-04-16,44.58000183105469,44.61999893188477,44.18000030517578,44.22000122070313,351100.0,0.008597309084977578,1.000017339737444,-0.8571480472297597,53.83335993026723,62.33142320057111,0.5651007641337884,0.04600520436083144,-1.9113577492847327,-2.724427646819052,22.98465889493094,0.4399986267089915,1.1695271194913204,-0.16499824523926065,-1.7741894906994204,1.4441930002208991,-0.969593867969337,0.6395973774908157,1.3649532241435551,45.03826352327261,-15.420511528108953,0.8045956227300786,4,0.6399993896484375,-0.3000011444091797,-2.8225021362304688,-3.1000022888183594,-3.2800025939941406,1,-0.03790942960951127,1.909071993341718,44.20000076293945,1.9803953834531351,44.72999954223633,-1.9565044324844907,44.650001525878906,-0.03790942960951127
7362,2002-04-17,44.63999938964844,44.91999816894531,44.54999923706055,44.650001525878906,165200.0,0.0013458402003014847,-2.894675554127851,-0.02778366464629394,47.53785443148633,58.82590982546985,0.37000081445654587,0.11143426760688868,-1.8830486994426963,-2.7679852357995856,23.0832522568285,0.3699989318847656,1.0744022491638106,-0.1810007095336914,-1.5993009940845866,1.2372995750172038,-0.890150851809139,0.5281494327417562,1.14855939541129,49.61823836369566,-5.8208246522915275,0.7091501422754481,4,0.27500152587890625,-0.3599987030029297,-2.6525001525878906,-3.0550003051757812,-3.1399993896484375,2,-0.05465946819154288,1.000017339737444,44.58000183105469,1.909071993341718,44.20000076293945,1.9803953834531351,44.72999954223633,-0.05465946819154288
7363,2002-04-18,45.27999877929688,45.34000015258789,44.560001373291016,44.599998474121094,400900.0,0.01433690408599908,-1.052643202762664,-67.98550724637752,49.36014829217135,56.114940688507545,-0.3998355210364295,-0.3969105286584593,-2.427418260399456,-3.377437223350533,23.85036905919505,0.779998779296875,0.8455827807633156,0.3624986648559627,-0.8869705706712381,1.6119679003831635,-0.2622359529076377,0.9872332826195631,0.3646754372354124,95.55544880670536,42.419366217101505,0.6247346177636016,4,-0.6149978637695384,-0.9999980926513743,-3.279998779296882,-3.694999694824226,-3.7599983215332102,3,-0.09386042655865101,-2.894675554127851,44.63999938964844,1.000017339737444,44.58000183105469,1.909071993341718,44.20000076293945,-0.09386042655865101
7364,2002-04-19,45.79999923706055,45.9900016784668,45.15999984741211,45.349998474121094,375000.0,0.011484109359150896,-1.0000091920635723,0.6617655308597582,53.44538084506861,54.14890475944667,-0.9543545241034295,-0.8485808960133951,-2.8531237854460727,-3.8665901147929134,23.985105689468405,0.8300018310546875,0.6649312387151411,0.8114992141723647,-0.4703295162088139,2.0933279445535433,0.1705848489817754,1.452413579362954,-1.80999755859375,90.4998779296875,39.938685057082594,0.6409143651905885,4,-0.80999755859375,-1.519998550415039,-3.6399993896484375,-4.215000152587891,-4.579998016357415,4,-0.11397374438779317,-1.052643202762664,45.27999877929688,-2.894675554127851,44.63999938964844,1.000017339737444,44.58000183105469,-0.11397374438779317
7365,2002-04-22,45.52000045776367,46.0,45.52000045776367,45.81000137329102,121000.0,-0.006113510566836511,-2.310331219910026,-0.6444453863434227,44.139190556303895,52.29625700638243,-0.7133116510044388,-0.4656548551790394,-2.500771776293412,-3.5529073459634617,23.78101631682406,0.4799995422363281,0.44723718160594217,0.451000404357913,-0.7449909908012202,1.6469917995170462,-0.14699529322165006,1.048996101937476,-1.4899987792968759,73.62639435592388,27.748054014381296,0.5979956975795664,4,-0.5249996185302734,-1.239999771118164,-3.270000457763672,-3.9350013732910156,-4.779998779296875,0,-0.1050087594733673,-1.0000091920635723,45.79999923706055,-1.052643202762664,45.27999877929688,-2.894675554127851,44.63999938964844,-0.1050087594733673
7366,2002-04-23,46.1500015258789,46.68000030517578,45.4000015258789,45.4000015258789,173500.0,0.013840093624335026,-2.413330078125019,-2.5861987319459523,53.521144733024514,51.21391696129721,-1.2033534612473815,-0.997967979431607,-3.047028087518399,-4.139630493955799,24.40340202719275,1.279998779296882,0.29283374660145967,0.9865013122558537,-0.2386605896419951,2.2116632141537025,0.3739203613069293,1.599082263204778,-2.0411999145507735,75.11744067969599,31.679394134290362,0.612580950948924,4,-0.8150005340576101,-1.7550010681152273,-3.622502326965325,-4.565002441406243,-5.760002136230462,1,-0.11982670446702248,-2.310331219910026,45.52000045776367,-1.0000091920635723,45.79999923706055,-1.052643202762664,45.27999877929688,-0.11982670446702248
7367,2002-04-24,45.599998474121094,46.38999938964844,45.59000015258789,45.95000076293945,195400.0,-0.011917725537872181,-3.324332683801924,-0.4666697184244792,48.04558752903738,50.7455032035146,-0.6407846400287269,-0.3493113975888136,-2.426004207186523,-3.5479907014591205,24.990205543668097,0.7999992370605469,0.14891635166635808,0.36249828338623047,-0.7727706513203572,1.497767218092818,-0.20513618396706335,0.9301327507395243,-1.3369249411621098,49.056491736317916,7.503617112969522,0.5676344673532944,4,-0.2649974822998047,-0.9449977874755859,-3.0474987030029297,-4.0149993896484375,-5.489997863769531,2,-0.09429823203833843,-2.413330078125019,46.1500015258789,-2.310331219910026,45.52000045776367,-1.0000091920635723,45.79999923706055,-0.09429823203833843
7368,2002-04-25,45.27999877929688,45.79999923706055,45.11999893188477,45.4000015258789,274100.0,-0.0070175374020202685,-2.090893327784781,0.3428627480898985,49.166647063348925,49.83650008260575,-0.24811370975060498,0.0006497154001294803,-2.0659295426669857,-3.1970533195907223,24.884203912493085,0.6800003051757741,0.11847698559660103,0.02349872589112323,-1.100652394090588,1.1476498458728344,-0.5385768340997359,0.5855742858819823,-0.8719096400048869,10.256391446282555,-31.56633952574176,0.5620755599908562,4,0.05500221252440696,-0.6249980926513743,-2.727499008178718,-3.694999694824226,-5.909999847412109,3,-0.08348054066258481,-3.324332683801924,45.599998474121094,-2.413330078125019,46.1500015258789,-2.310331219910026,45.52000045776367,-0.08348054066258481
7369,2002-04-26,44.7400016784668,45.27000045776367,44.58000183105469,45.099998474121094,256300.0,-0.01192573134690511,-1.0294181995657954,2.9999046347514517,45.73643548393773,49.42063876273843,0.32793753541600523,0.5192251788403581,-1.502266924663175,-2.636289376799162,23.907922680382317,0.6999969482421946,0.00029487714184028846,-0.4859985351562486,-1.6323495955345422,0.660352525222045,-1.0591740653453954,0.08717699503289822,-0.19559786922177125,7.619045889024926,-34.52764088047194,0.5731755301891454,4,0.6899986267089844,0.2499980926513672,-2.187501907348633,-3.1550025939941406,-4.960002899169915,4,-0.07197141483910363,-2.090893327784781,45.27999877929688,-3.324332683801924,45.599998474121094,-2.413330078125019,46.1500015258789,-0.07197141483910363
7370,2002-04-29,43.86000061035156,44.599998474121094,43.86000061035156,44.349998474121094,598900.0,-0.019669222957109933,-2.0204126119112495,1.3611172923885515,45.4545401110789,48.48965878282862,1.2903295997851032,1.3478293756384616,-0.5870610739661828,-1.738192409846718,22.486644289891856,0.8800010681152344,-0.018679196771451245,-1.2894996643066392,-2.5843549053857657,0.005355576772487325,-1.936927284846199,-0.6420720437670795,2.8199996948242188,0.0,-45.22092254441972,0.647427620539562,4,1.4099998474121094,1.2299995422363281,-1.022500991821289,-1.9900016784667969,-4.760002136230469,0,-0.060191503714328576,-1.0294181995657954,44.7400016784668,-2.090893327784781,45.27999877929688,-3.324332683801924,45.599998474121094,-0.060191503714328576
7371,2002-04-30,43.81999969482422,44.13999938964844,43.81999969482422,44.0,392400.0,-0.0009120135652233019,-2.5555461365659307,0.3673491630984819,39.21900329463148,47.56534198984474,1.3535245044408626,1.2685753319184556,-0.5061139560791474,-1.672480261637908,20.535228998713617,0.31999969482421875,-0.08090254884762516,-1.2125005722045898,-2.5452279160928413,0.12022677168366158,-1.8788642441487156,-0.5461369002604641,2.8036006164550784,0.0,-44.20651152702513,0.666363671944126,4,1.4300003051757812,1.2700004577636719,-0.7924995422363281,-1.760000228881836,-5.409999847412109,1,-0.07028749515763266,-2.0204126119112495,43.86000061035156,-1.0294181995657954,44.7400016784668,-2.090893327784781,45.27999877929688,-0.07028749515763266
7372,2002-05-01,43.66999816894531,43.95000076293945,43.560001373291016,43.95000076293945,430500.0,-0.003423129322765006,1.7856841187449761,1.5555673292925867,41.249967643184,46.66421080662392,1.510283933921869,1.3225672329918297,-0.2980117565971341,-1.49801736877793,18.567237035751464,0.3899993896484375,-0.05256172251922209,-1.2585020065307617,-2.677327023898002,0.16032301083647837,-1.9679145152143818,-0.5490894978471417,2.841458117675785,4.910575917656956,-39.98271703187743,0.7094125086836197,5,1.450002670288086,1.450002670288086,-0.6424980163574219,-1.6099987030029297,-5.069999694824219,2,-0.07510874551923741,-2.5555461365659307,43.81999969482422,-2.0204126119112495,43.86000061035156,-1.0294181995657954,44.7400016784668,-0.07510874551923741
7373,2002-05-02,43.54999923706055,43.70000076293945,43.18999862670898,43.70000076293945,385600.0,-0.0027478574975096093,5.799959310309845,0.5357147722783069,39.53900325466756,45.119057741023816,1.5187925688208281,1.3304198852145888,-0.11172683377854753,-1.3477793429619283,16.49489606363651,0.5100021362304759,-0.08689101361390072,-1.2640008926391602,-2.741501161503024,0.2134993762247035,-2.002751027071092,-0.5252507582072283,2.784369754760746,17.3077064152884,-26.03231800284442,0.7387501344319324,5,1.385000228881836,1.385000228881836,-0.5224990844726562,-1.489999771118164,-4.66999816894532,3,-0.07898963689950156,1.7856841187449761,43.66999816894531,-2.5555461365659307,43.81999969482422,-2.0204126119112495,43.86000061035156,-0.07898963689950156
7374,2002-05-03,43.79999923706055,43.849998474121094,43.29999923706055,43.45000076293945,245500.0,0.005740528229154496,1.4444576311417043,-2.3332994252581254,46.26864290736833,45.355663557808754,1.067518732296989,1.0076433203301676,-0.276984383473291,-1.5724857521092446,14.928131974884904,0.5499992370605469,-0.07599068365149719,-0.9350008010864244,-2.453469830631761,0.5834682284589121,-1.6942353158590961,-0.17576628631375257,2.2828201255517584,43.26245931665537,-3.443733137345504,0.7592345147726683,5,1.135000228881836,1.135000228881836,-0.6924991607666016,-1.6599998474121094,-5.0,4,-0.10114156124065432,5.799959310309845,43.54999923706055,1.7856841187449761,43.66999816894531,-2.5555461365659307,43.81999969482422,-0.10114156124065432
7375,2002-05-06,43.61999893188477,44.0,43.61000061035156,44.0,141100.0,-0.004109596080163147,1.052622596998444,-1.0857220708446664,40.69764605079021,43.93083037089384,1.0612639459183484,1.1131902051912306,-0.027415578683410047,-1.3574434478238473,13.693189364510433,0.3899993896484375,-0.13292775166330273,-1.0315010070800739,-2.6041661992617477,0.5411641851016,-1.8178336031709108,-0.24516841098923692,2.231394771855264,45.26315366793002,-1.5856946943860137,0.7863325960908355,5,1.1700000762939382,1.31500053405761,-0.17749977111817117,-1.145000457763679,-4.4099998474121165,0,-0.0880330180334089,1.4444576311417043,43.79999923706055,5.799959310309845,43.54999923706055,1.7856841187449761,43.66999816894531,-0.0880330180334089
7376,2002-05-07,43.5,43.900001525878906,43.349998474121094,43.70000076293945,165200.0,-0.0027510072174040667,-1.1999954223982057,0.5263163178236308,39.08046816993958,42.93470599766074,0.855828489951584,1.2209679295288467,0.18153463294683547,-1.183743605506372,13.19795996872708,0.5500030517578125,-0.2730907499761557,-1.1039999008178683,-2.7575947217326515,0.549594920096915,-1.9307973112752634,-0.27720249036047306,2.138482097577551,38.27170959371242,-7.886987715766331,0.8267974104573921,5,0.9949989318847656,1.4349994659423828,0.1074991226196289,-0.9900016784667969,-4.259998321533203,1,-0.10114946036503236,1.052622596998444,43.61999893188477,1.4444576311417043,43.79999923706055,5.799959310309845,43.54999923706055,-0.10114946036503236
7377,2002-05-08,43.400001525878906,43.599998474121094,42.849998474121094,43.599998474121094,200500.0,-0.002298815497036588,6.500114442664225,0.9999809265864312,29.91456056809625,40.795585275966005,0.6827361200060054,1.25205789129123,0.3763144409599093,-1.0324756216245632,13.104561043327182,0.75,-0.3435521357524891,-1.1194984436035185,-2.839895966519485,0.6008990793124482,-1.9796972050615054,-0.25929968214553156,2.0426018940291613,47.82628886839644,7.588948747039417,0.8601987614579836,5,0.6599979400634766,1.3649978637695312,0.48749828338623047,-0.6100025177001953,-4.310001373291016,2,-0.11497699315727716,-1.1999954223982057,43.5,1.052622596998444,43.61999893188477,1.4444576311417043,43.79999923706055,-0.11497699315727716
7378,2002-05-09,43.349998474121094,43.63999938964844,42.900001525878906,43.0,299900.0,-0.0011521440092114865,-1.6909237192914315,-1.7500190737773709,20.90262380315079,38.03627286698968,0.4807321262753348,1.2645062254326334,0.5192481066657848,-0.9349651144040863,12.91777165593046,0.7399978637695312,-0.5441708290674114,-1.104501342773439,-2.9007019510612793,0.6916992655144014,-2.0026016469173555,-0.2064010386295223,1.8333444512082764,43.478203180458166,9.202222171002596,0.8981003041439191,5,0.375,1.4150009155273438,0.715001106262207,-0.5499992370605469,-3.8999977111816406,3,-0.10957324491800469,6.500114442664225,43.400001525878906,-1.1999954223982057,43.5,1.052622596998444,43.61999893188477,-0.10957324491800469
7379,2002-05-10,42.66999816894531,43.45000076293945,42.61999893188477,43.349998474121094,289400.0,-0.0156862821017566,-1.1282131538792803,-1.942866485013624,19.088941939701257,35.10676195905883,0.9344955128630303,1.8785791361551603,1.2919962264153142,-0.20869382622056776,13.515164294958298,0.8300018310546804,-0.7018391640058042,-1.6815015792846708,-3.640097463006988,0.2770943044376466,-2.660799521145833,-0.7022036374235086,2.280010311263233,3.623130316038635,-24.614668387526443,0.9792979418611601,5,0.7100009918212891,1.980001449584961,1.5450019836425781,0.23000144958496094,-3.3199996948242188,4,-0.08882112171236034,-1.6909237192914315,43.349998474121094,6.500114442664225,43.400001525878906,-1.1999954223982057,43.5,-0.08882112171236034
7380,2002-05-13,42.70000076293945,42.7400016784668,42.22999954223633,42.599998474121094,239000.0,0.0007031308948115544,4.666560705278997,-0.14706212343906025,6.982597966702798,31.52493914484453,0.8075670396797534,1.8239534667937818,1.346041440685326,-0.18491534260481046,14.533130372176908,0.5100021362304688,-0.8631426917460061,-1.5764989852905273,-3.669769489881652,0.5167715193005975,-2.6231342375860933,-0.5298637329949614,1.9704065714702423,28.143752241417513,5.594837418834963,1.0466352522955626,5,0.41499900817871094,1.7549991607666016,1.5149993896484375,0.1999988555908203,-4.33000183105468,0,-0.09133492871653126,-1.1282131538792803,42.66999816894531,-1.6909237192914315,43.349998474121094,6.500114442664225,43.400001525878906,-0.09133492871653126
7381,2002-05-14,42.88999938964844,43.040000915527344,42.47999954223633,43.0,184000.0,0.004449616471058571,4.894675554127851,-1.0999809269502194,12.876740389579723,28.372358338888496,0.5272171859817689,1.581960295070921,1.2059905498839214,-0.33241547522917614,15.432613599726224,0.5600013732910156,-0.9680521210107145,-1.3020002365112333,-3.4784737721128707,0.874473299090404,-2.3902370043120555,-0.21376346871041108,1.4387508538569875,46.80850488200139,26.471971404812038,1.0882367678008202,5,0.22500038146972656,1.5650005340576172,1.4775009155273438,0.010000228881835938,-4.8899993896484375,1,-0.08580089432372329,4.666560705278997,42.70000076293945,-1.1282131538792803,42.66999816894531,-1.6909237192914315,43.349998474121094,-0.08580089432372329
7382,2002-05-15,42.20000076293945,42.88999938964844,42.11000061035156,42.70000076293945,354500.0,-0.016087634332667244,-1.2941130271853156,4.545429324455542,11.69157132296911,25.278199235366447,1.1027321850352507,2.1921820024305987,1.9237971429960936,0.38021435222059097,16.12838468662458,0.779998779296875,-1.0322042848216029,-1.8699989318847656,-4.2082664872002695,0.4682686234307383,-3.039132709542521,-0.7008651542270101,1.8349243823883015,5.882367607459858,-15.079477527732319,1.1691337776577522,5,0.8549995422363281,2.1949996948242188,2.292499542236328,0.6999988555908203,-3.8899993896484375,2,-0.07014215713171656,4.894675554127851,42.88999938964844,4.666560705278997,42.70000076293945,-1.1282131538792803,42.66999816894531,-0.07014215713171656
7383,2002-05-16,41.02999877929688,42.150001525878906,40.95000076293945,42.0,340000.0,-0.027725164987913442,-1.1239003180047398,1.9400024414062358,10.107541524777886,21.26029908174529,2.0983434328585773,3.191066981763072,3.0831169206145788,1.575375058465312,16.715489679922143,1.25,-1.089216831117838,-2.827500915527338,-5.4570890278860915,-0.19791280316858462,-4.142294971706711,-1.512706859347965,2.6969384404346783,3.199920654297159,-18.64625185316545,1.314794056179376,5,1.4450016021728445,2.785001754760735,3.7600011825561452,1.8700008392333913,-2.9799995422363352,3,-0.04728244417321026,-1.2941130271853156,42.20000076293945,4.894675554127851,42.88999938964844,4.666560705278997,42.70000076293945,-0.04728244417321026
7384,2002-05-17,40.58000183105469,41.18000030517578,39.79999923706055,41.040000915527344,412700.0,-0.01096751064173207,2.729743383543142,0.4742252634890706,11.137466463216214,17.975834683125957,2.283705760170754,3.404493642893037,3.5221404774873335,2.0512031716589263,16.90680547176697,1.3800010681152344,-1.1759443518476829,-3.016497993469237,-5.861669486686168,-0.1713265002523059,-4.439083740077699,-1.593912246860775,2.6470868264542915,24.0741416641255,-0.5133068975216055,1.4225857466084646,5,1.269998550415039,2.6599979400634766,4.23499870300293,2.319997787475586,-2.6300010681152344,4,-0.02784625473452984,-1.1239003180047398,41.02999877929688,-1.2941130271853156,42.20000076293945,4.894675554127851,42.88999938964844,-0.02784625473452984
7385,2002-05-20,40.7400016784668,41.560001373291016,40.400001525878906,40.400001525878906,643900.0,0.00394282504170973,-5.823525451873127,-0.7391322375731842,14.516153132841993,15.246466345670667,1.868733468083839,3.023018836481789,3.3605373585270826,1.9064114067389824,16.89620470880535,1.1599998474121094,-1.2502331743295017,-2.6174982070922823,-5.58286182120235,0.34786540701778534,-4.10018001414732,-1.134816400037245,1.8016690949524943,29.012406001316304,1.2604970891917517,1.4826818070550343,5,0.9799976348876953,2.499998092651367,4.052498817443848,2.1599979400634766,-2.640003204345703,0,-0.03411887940791103,2.729743383543142,40.58000183105469,-1.1239003180047398,41.02999877929688,-1.2941130271853156,42.20000076293945,-0.03411887940791103
7386,2002-05-21,40.61999893188477,41.18000030517578,40.31999969482422,40.599998474121094,444600.0,-0.0029455753961210585,-1.965529488368422,0.05882484937564499,14.617189498345368,13.546758449031682,1.7179015884637892,2.853801398574319,3.4584889568074075,2.0385240797940014,16.25059692087321,0.8600006103515625,-1.409971705612449,-2.461000823974601,-5.360560177218225,0.4385585292690237,-3.9107805005964096,-1.0112211473527921,1.3733375342627667,26.53720564180141,-3.9344471677393997,1.4497796766218118,5,1.1000003814697195,2.6200008392333913,4.130002021789544,2.2800006866455007,-1.9699974060058665,1,-0.05539143424826276,-5.823525451873127,40.7400016784668,2.729743383543142,40.58000183105469,-1.1239003180047398,41.02999877929688,-0.05539143424826276
7387,2002-05-22,41.29999923706055,41.349998474121094,40.70000076293945,40.70000076293945,536500.0,0.016740529863529918,-1.1666645473850183,29.999237077998117,26.899397011848208,14.213066583331395,0.791973859046422,1.9343117159377954,2.7809705782074445,1.3676852885476194,15.477522453728563,0.729999542236321,-1.522138299391365,-1.5660005569458022,-4.312767833413048,1.1807667195214435,-2.9393841951794215,-0.1926169187121829,0.26000213623046875,63.82972506610783,30.3837196723497,1.3733836382336215,5,0.3250007629394531,1.9400005340576172,3.4500017166137695,1.6000003814697266,-1.7999992370605469,2,-0.07990313070270694,-1.965529488368422,40.61999893188477,-5.823525451873127,40.7400016784668,2.729743383543142,40.58000183105469,-0.07990313070270694
7388,2002-05-23,41.5,41.849998474121094,41.150001525878906,41.45000076293945,290000.0,0.004842633574675181,-1.1538443480659417,0.08333227369250919,26.14110412453941,14.996640159424523,0.33743891958591377,1.514238802471752,2.5896954562305865,1.1733119112813029,15.210020544173098,0.6999969482421875,-1.6240665691258656,-1.176999855041501,-3.738315903903711,1.384316193820709,-2.457657879472606,0.10365816938960393,-1.7000007629394531,82.92689734738879,48.62730876690627,1.2806580244311057,5,-0.07999992370605469,1.739999771118164,3.097500801086426,1.6499996185302734,-2.3400001525878906,3,-0.07686743678816832,-1.1666645473850183,41.29999923706055,-1.965529488368422,40.61999893188477,-5.823525451873127,40.7400016784668,-0.07686743678816832
7389,2002-05-24,41.52000045776367,42.0,41.150001525878906,41.70000076293945,474200.0,0.0004819387412933196,1.1794866778825464,-3.600061036087587,27.467845238017162,17.272778745126118,0.15327476957585873,1.3076805503038003,2.5820568162073556,1.1597509717750185,15.684359896858005,0.8499984741210938,-1.685864021836693,-0.9959993362426758,-3.41199276704738,1.4199940945620284,-2.203996051645028,0.2119973791596763,-1.6790012359619126,71.42860386646745,36.9247832230638,1.2079967154023508,5,-0.10000038146972656,1.7199993133544922,2.952500343322754,1.6550006866455078,-3.279998779296875,4,-0.08357420959648088,-1.1538443480659417,41.5,-1.1666645473850183,41.29999923706055,-1.965529488368422,40.61999893188477,-0.08357420959648088
7390,2002-05-28,41.22000122070313,41.5,41.02999877929688,41.5,284000.0,-0.00722541507112251,2.3571662125340094,1.5555461365658911,26.446312908956457,18.780509025056865,0.24726036932477768,1.4754013416637903,2.8937656973051915,1.4552496459301238,17.183568830700143,0.49000167846678977,-1.7291083550769741,-1.1639986038207937,-3.559198166667265,1.2312009590256778,-2.3615983852440294,0.03360117760244208,-1.2926419677734415,53.57150966616906,18.736946694266926,1.1975997814232353,5,0.12499809265136008,2.019998550415032,3.4149999618530202,2.154998779296868,-2.770000457763679,1,-0.07933043088124148,1.1794866778825464,41.52000045776367,-1.1538443480659417,41.5,-1.1666645473850183,41.29999923706055,-0.07933043088124148
7391,2002-05-29,40.7400016784668,41.08000183105469,40.59000015258789,41.04999923706055,409800.0,-0.011644821155299967,1.648638060086191,1.1071389645776848,24.521098836372232,20.206012082101658,0.4360674756193461,1.8053872473741706,3.370789647821269,1.928390755706296,18.948903625486423,0.6300010681152415,-1.719362780273677,-1.4899982452392564,-3.8924958220180628,0.91249933153955,-2.691247033628656,-0.28874945684985676,-0.729736795654297,10.638407241973578,-21.621157296508546,1.2012487883894025,5,0.2349987030029297,2.499998092651367,3.8974990844726562,2.714998245239258,-1.9500007629394531,2,-0.06480125418701399,2.3571662125340094,41.22000122070313,1.1794866778825464,41.52000045776367,-1.1538443480659417,41.5,-0.06480125418701399
7392,2002-05-30,40.38999938964844,40.84000015258789,40.25,40.400001525878906,476200.0,-0.008591121119254974,-3.0689537239220224,0.032265209686946246,23.188434841980367,21.659444672901934,0.5613527628702926,1.9995804784411035,3.7094970962897875,2.2727828851918375,20.609901707654277,0.5900001525878906,-1.69257622276686,-1.6760005950927734,-4.112178006313016,0.7601768161274691,-2.8940893007028947,-0.45791188948265216,-0.30014510214843426,7.999965122767858,-21.896998877354786,1.2180887056101195,5,0.5100002288818359,2.7049999237060547,4.475001335144043,3.1800003051757812,-2.079998016357422,3,-0.043079918050592414,1.648638060086191,40.7400016784668,2.3571662125340094,41.22000122070313,1.1794866778825464,41.52000045776367,-0.043079918050592414
7393,2002-05-31,40.11000061035156,40.560001373291016,39.900001525878906,40.40999984741211,334000.0,-0.006932378893985236,1.199991099073668,29.99351639969489,25.000037252882933,23.199730316198234,0.7790513801571137,2.117199184991698,3.967299842722369,2.544847669900932,22.011868772968334,0.6599998474121094,-1.7457379868359126,-1.7839994430541992,-4.264367074723431,0.6963681886150326,-3.0241832588888187,-0.5438156272195798,1.8899993896484375,9.999963669523453,-22.26125019111339,1.2401838158346172,5,0.8400001525878906,2.6899986267089844,4.885000228881836,3.4599990844726562,-2.950000762939453,4,-0.015208192497362716,-3.0689537239220224,40.38999938964844,1.648638060086191,40.7400016784668,2.3571662125340094,41.22000122070313,-0.015208192497362716
7394,2002-06-03,39.36999893188477,40.11000061035156,39.0099983215332,40.11000061035156,401200.0,-0.018449306088412554,1.9729724156773392,2.4666785346438735,21.440816593600687,23.969137367393643,1.4855896511644602,2.6438512245324475,4.642843827695707,3.2830700483603223,23.91606610191392,1.1000022888183594,-1.7567048482038032,-2.3025011062621985,-4.856324480703691,0.25132226817929393,-3.5794127934829447,-1.0255894190414523,2.588001098632809,14.45784609162343,-17.56724521452751,1.2769116872207464,6,1.1350002288818288,2.7700004577636648,5.625001907348626,4.200000762939446,-5.869998931884773,0,-0.005333987558292508,1.199991099073668,40.11000061035156,-3.0689537239220224,40.38999938964844,1.648638060086191,40.7400016784668,-0.005333987558292508
7395,2002-06-04,39.77999877929688,40.16999816894531,39.38999938964844,39.459999084472656,283500.0,0.010414017234835704,-2.3913057900585475,-0.4324310391933618,24.297528581841263,25.04473059889319,1.03380865226395,2.0357939998851506,4.1869734051008365,2.868387777931808,26.10009327582682,0.7999992370605398,-1.6371587461861168,-1.7005012512206932,-4.21492677721028,0.813924274768894,-2.9577140142154903,-0.44328848822589606,2.0600811828613246,37.19802668072178,6.752001273309656,1.257212762994795,6,0.7250003814697195,2.0249996185302663,5.4300012588500906,3.7900009155273366,-5.299999237060554,1,-0.038712849373730096,1.9729724156773392,39.36999893188477,1.199991099073668,40.11000061035156,-3.0689537239220224,40.38999938964844,-0.038712849373730096
7396,2002-06-05,39.099998474121094,39.599998474121094,38.84000015258789,39.5,229600.0,-0.0170940252901588,1.5333341810459926,-1.2500059604701341,24.337749494584514,24.760103096974998,1.6489244301185693,2.497293227646466,4.800972497050964,3.5377879138146255,28.19254551895498,0.9399986267089915,-1.525640749401262,-2.160501480102539,-4.700766760869499,0.3797638006644206,-3.430634120486019,-0.8903688397190592,2.6268782224121097,12.999916076660156,-19.70421341609149,1.2701326403834816,6,1.3200016021728516,2.3900012969970703,6.0800018310546875,4.470001220703125,-5.180000305175788,2,-0.016623983031913703,-2.3913057900585475,39.77999877929688,1.9729724156773392,39.36999893188477,1.199991099073668,40.11000061035156,-0.016623983031913703
7397,2002-06-06,38.40999984741211,39.29999923706055,38.11999893188477,39.29999923706055,424600.0,-0.017647024389672805,1.651687897543146,2.224989986457876,26.43886434569373,24.79318756599215,2.107490450465356,2.9452922478823,5.4201045534444745,4.214982488656979,29.945952208773036,1.1800003051757741,-1.4558141279616308,-2.6010000228881864,-5.234963600362647,0.03296355458627431,-3.917981811625417,-1.284018234150956,3.143664256484378,11.885271531130144,-23.536767864861076,1.31698178873723,6,1.6499996185302734,2.6499996185302734,6.760000228881836,5.159999847412109,-4.099998474121094,3,0.009893284811893555,1.5333341810459926,39.099998474121094,-2.3913057900585475,39.77999877929688,1.9729724156773392,39.36999893188477,0.009893284811893555
7398,2002-06-07,38.599998474121094,38.72000122070313,38.20000076293945,38.40999984741211,410400.0,0.004946592748340972,1.418583607604435,-0.2134817494470828,31.32073380338049,25.22128629547696,1.6347807313092773,2.5098720245164756,5.134840379816396,4.0062887747399,31.8564175618273,0.520000457763679,-1.376802518819055,-2.173501396179198,-4.775859350001163,0.4288565576427672,-3.4746803730901803,-0.8723224192682153,2.678972416014453,23.414620530521976,-12.887541276003635,1.3011789769109823,6,1.210000991821289,2.460000991821289,6.520002365112305,4.970001220703125,-4.509998321533203,4,-0.00751287855683469,1.651687897543146,38.40999984741211,1.5333341810459926,39.099998474121094,-2.3913057900585475,39.77999877929688,-0.00751287855683469
7399,2002-06-10,38.88000106811523,38.959999084472656,38.29999923706055,38.400001525878906,288400.0,0.007253953499035903,1.0625137836694065,2.5263316401308678,32.84134113914327,25.931844987719945,1.05148738120959,2.0357478655776973,4.746354758190151,3.706315112698256,33.4007640798232,0.6599998474121094,-1.3978273332442157,-1.7039989471435604,-4.276677088284458,0.8686791939973375,-2.9903380177140093,-0.41765987657311143,2.146252065360258,37.07328873547334,-0.14474140208744757,1.286339070570449,6,0.7199993133544993,2.1799983978271555,6.0549983978271555,4.6899986267089915,-5.450000762939446,0,-0.044238713308926814,1.418583607604435,38.599998474121094,1.651687897543146,38.40999984741211,1.5333341810459926,39.099998474121094,-0.044238713308926814
7400,2002-06-11,38.79999923706055,39.45000076293945,38.75,38.90999984741211,219600.0,-0.002057660207223866,-5.6667029972752045,-0.22916815678421054,33.08552004628672,26.88344734437711,0.8404992225232562,1.906328945878471,4.713417701961276,3.7596103851641445,34.32235479889109,0.7000007629394531,-1.4452117259825954,-1.5890007019042969,-4.076163317051325,0.8981619132427312,-2.832582009477811,-0.34541939433078284,1.9937535602876792,45.94598077701257,7.07216611943452,1.2435813075735145,6,0.6800003051757812,2.260000228881836,6.135000228881836,4.770000457763672,-6.099998474121101,1,-0.13659792116691982,1.0625137836694065,38.88000106811523,1.418583607604435,38.599998474121094,1.651687897543146,38.40999984741211,-0.13659792116691982
7401,2002-06-12,39.209999084472656,39.40999984741211,38.900001525878906,39.0,234000.0,0.01056700658438392,-1.4878207633190048,-1.9090719933416562,29.549918368535216,27.59027884732765,0.21304922073156263,1.271697482717883,4.168091432110614,3.330605516615691,35.79084403427751,0.6100006103515625,-1.5114939432855437,-0.9950008392333984,-3.2353635707968564,1.2453618923300596,-2.115182205015124,0.125180526548327,1.3698534036384942,81.95478586097302,44.32769326443304,1.1201813657817288,6,0.13000106811523438,1.8000011444091797,5.652500152587891,4.3600006103515625,-8.439998626708984,2,-0.12063248285331973,-5.6667029972752045,38.79999923706055,1.0625137836694065,38.88000106811523,1.418583607604435,38.599998474121094,-0.12063248285331973
7402,2002-06-13,39.2400016784668,39.93999862670898,39.18000030517578,39.209999084472656,291500.0,0.0007651771153960318,-15.888822955961356,0.14287011807447775,27.12555203001091,27.82644715589742,0.0030893311853503747,1.0630734006022209,4.013538453495819,3.279344031301875,36.642935577221714,0.759998321533196,-1.5579650587089944,-0.8169982910156222,-2.8870571810203813,1.253060598989137,-1.8520277360180017,0.21803115398675743,1.1430625251462416,59.77024094008312,26.721852995311927,1.0350294450023785,6,-0.09500312805175781,1.6399974822998047,5.474997520446777,4.329998016357422,-9.53000259399414,3,-0.13557602655355838,-1.4878207633190048,39.209999084472656,-5.6667029972752045,38.79999923706055,1.0625137836694065,38.88000106811523,-0.13557602655355838
7403,2002-06-14,39.09000015258789,39.75,38.40999984741211,39.2400016784668,573900.0,-0.003822668691709552,1.290602136233812,-4.999618563254927,26.0355345684808,28.33697137532854,-0.007612518572059912,1.1175820831758614,4.031777186978729,3.418015900533291,36.701526938637876,1.3400001525878906,-1.560293865162265,-0.869999885559082,-2.9298729177632126,1.1898731466450485,-1.8999364016611509,0.1599366305429868,1.1120188292868889,48.1708054596714,19.1520168391043,1.0299365161020666,6,0.05499839782714844,1.789999008178711,5.3224992752075195,4.479999542236328,-11.04000091552734,4,-0.12228188182752986,-15.888822955961356,39.2400016784668,-1.4878207633190048,39.209999084472656,-5.6667029972752045,38.79999923706055,-0.12228188182752986
7404,2002-06-17,39.45000076293945,39.459999084472656,38.72000122070313,39.150001525878906,188400.0,0.009209532078441995,3.6250461941943883,-1.999974568943594,32.74856279851062,29.27597517718069,-0.39679911440295257,0.7047151169328387,3.556309773621848,3.0347725962754026,35.978064407978785,0.7399978637695241,-1.5168291857011411,-0.4534992218017564,-2.5037350097111,1.5967365661075874,-1.4786171157564283,0.5716186721529155,0.5854566149361276,67.97397028024366,40.32344187620148,1.0251178939546703,6,-0.4200019836425781,1.3349990844726562,4.7949981689453125,4.119998931884766,-8.620000839233402,0,-0.13586820042312675,1.290602136233812,39.09000015258789,-15.888822955961356,39.2400016784668,-1.4878207633190048,39.209999084472656,-0.13586820042312675
7405,2002-06-18,39.349998474121094,39.709999084472656,39.25,39.29999923706055,303500.0,-0.0025349122150665204,-5.1334147147834495,0.16666454738501837,35.36842257427996,30.50160551936908,-0.4070081144889741,0.7328142657932375,3.5402039665740404,3.115664495459015,35.65847206244342,0.45999908447265625,-1.4847038666441037,-0.4840013504028349,-2.5089245134344083,1.5409218126287385,-1.4964629319186216,0.5284602311129518,0.53222222807522,61.43786775705623,30.328593853597553,1.0124615815157871,6,-0.31999969482421875,1.230001449584961,4.665000915527344,4.220001220703125,-7.429998397827148,1,-0.1504446861119615,3.6250461941943883,39.45000076293945,1.290602136233812,39.09000015258789,-15.888822955961356,39.2400016784668,-0.1504446861119615
7406,2002-06-19,38.36999893188477,39.41999816894531,38.25,39.36000061035156,287400.0,-0.024904690730314205,1.1081108946006413,-19.800335698481586,31.22679189441955,31.033597469227498,0.5124398043911924,1.6185927214463618,4.417393693868753,4.071299686648167,35.528747669294376,1.1699981689453125,-1.3751875121341897,-1.3515008926391516,-3.441520768834728,0.7385189835564248,-2.3965108307369363,-0.306490954541367,1.3712440286866183,7.100534283773527,-25.819382267089523,1.0450099380977877,6,0.700000762939446,2.210000991821282,5.415000915527337,5.200000762939446,-6.469999313354499,2,-0.14777165303055717,-5.1334147147834495,39.349998474121094,3.6250461941943883,39.45000076293945,1.290602136233812,39.09000015258789,-0.14777165303055717
7407,2002-06-20,38.0,38.5,37.88000106811523,38.45000076293945,629400.0,-0.009642922652711161,1.2545446979102624,0.4545454545454578,30.71300551630827,30.966072103997256,0.9143140042009961,1.8221082934105368,4.657531425399725,4.4274688024356905,35.741964891589575,0.6199989318847727,-1.321495194146344,-1.556499862670897,-3.642860135640227,0.5298604102984328,-2.599679999155562,-0.5133197261862321,1.7099990844726562,6.417058846329167,-28.187508101463894,1.0431801364846653,6,0.9099998474121023,2.385000228881836,5.784999847412109,5.690000534057617,-5.939998626708984,3,-0.19026314584832438,1.1081108946006413,38.36999893188477,-5.1334147147834495,39.349998474121094,3.6250461941943883,39.45000076293945,-0.19026314584832438
7408,2002-06-21,38.310001373291016,38.33000183105469,37.650001525878906,37.70000076293945,643000.0,0.0081579308760793,1.0923037196145404,-1.355554613656593,39.48416903318773,31.70416409222442,0.6245261285731658,1.329005430048781,4.232778279171782,4.126057134042597,36.76655825213698,0.6800003051757812,-1.2122227060026631,-1.086998558044435,-3.0306268679884383,0.8566297518995682,-2.0588127130164366,-0.11518440307243338,1.2169979095458956,32.03886551509585,-4.902866851301042,0.9718141549720017,6,0.4849987030029297,1.5900001525878906,5.414999008178711,5.479999542236328,-3.729999542236321,4,-0.224484520504719,1.2545446979102624,38.0,1.1081108946006413,38.36999893188477,-5.1334147147834495,39.349998474121094,-0.224484520504719
7409,2002-06-24,38.04999923706055,38.599998474121094,37.75,38.5,269800.0,-0.0067867952730416015,1.6153891298351457,-0.737705430622608,32.31088231645994,31.618093233354774,0.8430687015558149,1.386817476912853,4.370062492212121,4.403602889937105,37.91326640337013,0.8499984741210938,-1.083391421284695,-1.1735006332397475,-2.9296487205006727,0.5826474540211777,-2.05157467687021,-0.2954265896092849,1.2517603149414072,19.417387632959024,-16.76935183855228,0.8780740436304624,6,0.7450008392333984,1.7750015258789062,5.095001220703125,5.76500129699707,-4.049999237060547,0,-0.26281209462574806,1.0923037196145404,38.310001373291016,1.2545446979102624,38.0,1.1081108946006413,38.36999893188477,-0.26281209462574806
7410,2002-06-25,37.95000076293945,38.29999923706055,37.849998474121094,38.0,292800.0,-0.0026280808443143178,-2.5999511726200466,0.11110922731318612,36.65898713361055,32.40798976280759,0.9049838272468236,1.295706356296833,4.360736933230569,4.518825562973433,39.01326703445728,0.4500007629394531,-1.0063450180029463,-1.1099990844726548,-2.682821132857306,0.4628229639119965,-1.8964101086649805,-0.32358806028032916,1.1535478259277383,16.949141583727375,-21.254731518340535,0.7864110241923266,6,0.8449993133544922,1.875,4.594999313354492,5.289999008178711,-4.900001525878899,1,-0.18761530160986262,1.6153891298351457,38.04999923706055,1.0923037196145404,38.310001373291016,1.2545446979102624,38.0,-0.18761530160986262
7411,2002-06-26,38.099998474121094,38.209999084472656,37.08000183105469,38.0,375500.0,0.003952508779080821,6.062489569177217,-2.0,45.888584770587414,34.492771178427205,0.6492497319211239,0.9884643881689854,4.08865370626674,4.377254970389842,39.96900357215835,1.1299972534179688,-0.952764567438031,-0.8280012130737333,-2.2422980864634,0.5862956603159333,-1.5351496497685702,-0.12085277637889646,0.8291244671875049,67.10519050941379,24.51583046692093,0.7071484366948342,6,0.31500244140625,1.44000244140625,4.380001068115234,5.14000129699707,-5.899997711181648,2,-0.16220468885385464,-2.5999511726200466,37.95000076293945,1.6153891298351457,38.04999923706055,1.0923037196145404,38.310001373291016,-0.16220468885385464
7412,2002-06-27,38.650001525878906,38.75,37.86999893188477,38.099998474121094,743200.0,0.014435776214831053,1.3466695149739394,5.500114442664225,50.60536198873513,37.2227520028999,0.007547589356576623,0.31771046866965236,3.4185048868161587,3.8343323441691766,40.40218367975211,0.8800010681152273,-0.881191026434827,-0.19099826812744425,-1.42980750439159,1.0478109681367016,-0.8104028862595172,0.4284063500046287,-1.5699996948242188,94.01206085248297,46.9732003873885,0.6194046181320729,6,-0.2550010681152344,0.8899993896484375,3.829998016357422,4.589998245239258,-6.260002136230462,3,-0.17464428566268053,6.062489569177217,38.099998474121094,-2.5999511726200466,37.95000076293945,1.6153891298351457,38.04999923706055,-0.17464428566268053
7413,2002-06-28,39.5,39.5099983215332,38.47999954223633,38.5,665200.0,0.02199219768599381,1.019612096370042,1.8181717297822166,56.59572154058311,39.87243630757463,-0.869626817618915,-0.6116926905019469,2.4351283062466536,2.9954708262734115,40.217238772186356,1.029998779296875,-0.8010212098395186,0.689500236511229,-0.44325538824097066,1.8222558612634288,0.12312242413512564,1.2558780488873325,-2.4199981689453125,99.58854584472118,49.17040745004014,0.5663778123761013,6,-1.1049995422363281,0.04000091552734375,2.932499885559082,3.739999771118164,-6.5,4,-0.1883543956128857,1.3466695149739394,38.650001525878906,6.062489569177217,38.099998474121094,-2.5999511726200466,37.95000076293945,-0.1883543956128857
7414,2002-07-01,39.15999984741211,39.72000122070313,39.04999923706055,39.45000076293945,441500.0,-0.008607598799693417,-1.6274477538259289,-0.29000091552734375,53.629033498534106,41.9013930769362,-0.6426733257356432,-0.30380820708580814,2.618285819556718,3.340113427617311,39.309127711837846,0.6700019836425852,-0.7194933964787822,0.36000003814697124,-0.7546675978621664,1.4746676741561089,-0.19733377985760114,0.9173338561515436,-1.9827981567382835,78.78782186515599,26.655431643792383,0.5573338180045694,7,-0.7599983215332031,0.3800010681152344,3.1700000762939453,4.079999923706055,-6.159999847412109,0,-0.1169560274311412,1.019612096370042,39.5,1.3466695149739394,38.650001525878906,6.062489569177217,38.099998474121094,-0.1169560274311412
7415,2002-07-02,38.2400016784668,39.15999984741211,37.97999954223633,39.15999984741211,497000.0,-0.023493313905263213,1.5652231602341897,3.172397463892031,41.13348708339116,43.00213698682193,0.11545481940460434,0.5216468263809446,3.3765437132180267,4.249232466467454,38.745170637043856,1.1800003051757812,-0.6383603731741374,-0.4829982757568345,-1.5228787426573192,0.5568821911436501,-1.0029385092070768,0.0369419576934078,-0.9102320159912125,43.93939831806479,-4.238046541693137,0.5199402334502421,7,0.15999984741210938,1.0499992370605469,4.089998245239258,4.999998092651367,-5.210002899169922,1,-0.11087870011403189,-1.6274477538259289,39.15999984741211,1.019612096370042,39.5,1.3466695149739394,38.650001525878906,-0.11087870011403189
7416,2002-07-03,38.45000076293945,38.68000030517578,38.099998474121094,38.2400016784668,422000.0,0.005491607616505689,-1.3673278734468908,-0.22826032872804472,43.00884334359137,44.36834118985339,-0.09163945196467438,0.27453003535440246,2.983599902340927,4.030742340388301,37.799354016460846,0.5800018310546875,-0.623236307919079,-0.24049930572509481,-1.2713594375471047,0.790360826096915,-0.7559293716360997,0.2749307601859101,-0.9768172069702175,31.351411539341466,-14.725132417345268,0.5154300659110036,7,-0.049999237060546875,0.6300010681152344,3.842498779296875,4.789999008178711,-5.090000152587898,2,-0.14044216953784205,1.5652231602341897,38.2400016784668,-1.6274477538259289,39.15999984741211,1.019612096370042,39.5,-0.14044216953784205
7417,2002-07-05,38.790000915527344,38.790000915527344,38.11999893188477,38.459999084472656,97500.0,0.00884265658885508,3.0605955518564327,1.5714441416893732,47.43151344844051,45.25137945821481,-0.3439647712528071,-0.03746242803984501,2.4785648858632214,3.680150240582563,36.342716986868254,0.670001983642571,-0.6215532013553045,0.08050079345703409,-0.9425693958180261,1.1035709827320943,-0.431034301180496,0.5920358880945642,-1.1820082996740737,46.55175815719588,0.7095504288120509,0.5115350946375309,7,-0.3899993896484375,0.1700000762939453,3.3174991607666016,4.44999885559082,-4.940002441406257,4,-0.16988914661123322,-1.3673278734468908,38.45000076293945,1.5652231602341897,38.2400016784668,-1.6274477538259289,39.15999984741211,-0.16988914661123322
7418,2002-07-08,38.310001373291016,39.13999938964844,38.09000015258789,38.77000045776367,198800.0,-0.012374311186061027,-1.3333276819395583,-1.393928885189809,40.436245262030056,46.15419756327815,0.15202145058599825,0.44237827032701205,2.794865391121945,4.1324483775218255,34.64238780679021,1.0499992370605469,-0.5197076783961663,-0.3849988937377944,-1.4227189281166943,0.6527211406411055,-0.9038589109272408,0.13386112345165202,-0.575288241146751,18.965604179500986,-23.08248490921163,0.5188600171894483,7,0.09000015258789062,0.5100002288818359,3.687498092651367,4.929998397827148,-5.460002899169929,0,-0.1545288898833055,3.0605955518564327,38.790000915527344,-1.3673278734468908,38.45000076293945,1.5652231602341897,38.2400016784668,-0.1545288898833055
7419,2002-07-09,37.15999984741211,38.45000076293945,37.13999938964844,38.29999923706055,447800.0,-0.030018310745367538,-1.2203407364303496,2.4782644751463687,34.37946397232521,45.90091721202423,1.2991159959183989,1.5356481365220134,3.7818380262220117,5.2423512321927035,33.52295635664955,1.3100013732910156,-0.40809577767447536,-1.449000358581543,-2.6877755952507982,-0.2102251219122877,-2.0683879769161706,-0.8296127402469153,2.5600013732910227,0.9901214470918605,-37.01054629324649,0.6193876183346283,7,1.2400016784667969,1.4650001525878906,4.715000152587891,6.079999923706055,-3.6300010681152344,1,-0.11194832789273601,-1.3333276819395583,38.310001373291016,3.0605955518564327,38.790000915527344,-1.3673278734468908,38.45000076293945,-0.11194832789273601
7420,2002-07-10,33.5,35.400001525878906,33.200000762939446,35.400001525878906,2192400.0,-0.09849299952747437,1.315788416982223,1.6666688974849755,24.871002982077982,43.565630346634286,4.762308309616799,5.036448001538986,7.261287567295028,8.851100913924576,33.81668295231606,3.9599990844726634,-0.4777640906437526,-4.844000244140624,-7.437517761762756,-2.2504827265184915,-6.14075900295169,-3.5472414853295575,6.168401184082036,5.050493374049249,-35.33623304435387,1.2967587588110652,7,2.960000991821289,3.184999465942383,7.8224992752075195,9.344999313354492,-0.3100013732910156,2,-0.014925373134328401,-1.2203407364303496,37.15999984741211,-1.3333276819395583,38.310001373291016,3.0605955518564327,38.790000915527344,-0.014925373134328401
7421,2002-07-11,34.47999954223633,34.799999237060554,33.09000015258789,33.09999847412109,1455400.0,0.029253717678696445,-1.4428598287198229,-0.7263157683396481,32.91261787137654,41.59976988915,3.59261246321568,3.8830032242203174,6.109692389184794,7.827743939779516,34.139350301768765,1.7099990844726634,-0.47399996883455486,-3.6275007247924833,-6.705845630125239,-0.5491558194597275,-5.166673177458861,-2.0883282721261054,4.9296656250000055,22.975199420418154,-20.811707334995045,1.539172452666377,7,1.9250011444091797,2.0349998474121094,6.674999237060547,8.364999771118164,-1.5999984741210938,3,-0.042053386954465366,1.315788416982223,33.5,-1.2203407364303496,37.15999984741211,-1.3333276819395583,38.310001373291016,-0.042053386954465366
7422,2002-07-12,33.919998168945305,34.5,33.299999237060554,34.490001678466804,609700.0,-0.016241339348193717,3.067798144376532,-0.41304570169644145,29.194296105139557,38.55516706298961,3.811973121499932,4.241470177290786,6.492888668784225,8.349632952495284,35.31136935456591,1.200000762939446,-0.521883199898241,-3.921501922607426,-7.471134296437356,-0.37186954877749656,-5.696318109522387,-2.146685735692465,5.110487097412118,13.718977207023213,-30.250515482557546,1.7748161869149632,7,2.4850025177002024,2.595001220703132,7.035001754760749,8.84000205993653,-0.9199981689453054,4,-0.016509362878045275,-1.4428598287198229,34.47999954223633,1.315788416982223,33.5,-1.2203407364303496,37.15999984741211,-0.016509362878045275
7423,2002-07-15,34.310001373291016,34.310001373291016,32.11999893188477,33.400001525878906,1307100.0,0.011497736597838815,3.8131929859862095,-1.596481130749577,32.49064720552005,36.206457474876935,2.914877771597233,3.6627935986760036,5.930835420129398,7.9275497448371155,36.07336175467235,2.190002441406243,-0.6369608447048094,-3.292498779296878,-7.120918511758916,0.5359209531651601,-5.206708645527897,-1.3782889130658589,4.364054786240239,34.59718495912904,-11.962531253892912,1.9142098662310179,7,1.3299980163574219,1.7199974060058594,6.249998092651367,8.089998245239258,-1.1599998474121094,0,-0.01340725388393671,3.067798144376532,33.919998168945305,-1.4428598287198229,34.47999954223633,1.315788416982223,33.5,-0.01340725388393671
7424,2002-07-16,34.09000015258789,34.950000762939446,33.400001525878906,34.310001373291016,710100.0,-0.006412160066958994,1.0666656494140727,-0.24175962372825938,32.12963185356091,35.20602911600691,2.615070870944855,3.647665608677883,5.964623383635974,8.12089156775248,36.621631910919696,1.5499992370605398,-0.8406327947751535,-3.244499969482419,-7.273544684395404,0.7845447454305656,-5.259022326938911,-1.2299776120259267,4.059731428731645,60.06096532698783,9.352712226049391,2.0145223574564923,7,1.539999008178711,1.9399986267089844,6.344999313354492,8.309999465942383,-0.5800018310546946,1,-0.03637435238828157,3.8131929859862095,34.310001373291016,3.067798144376532,33.919998168945305,-1.4428598287198229,34.47999954223633,-0.03637435238828157
7425,2002-07-17,33.43000030517578,35.049999237060554,33.25,34.25,639100.0,-0.01936051171774511,-2.050845375488972,3.727250658898599,29.35457105755775,33.688887750892064,2.8172870545343685,4.049008604350789,6.43270423962187,8.742778564286112,37.608728539489846,1.799999237060554,-1.191133812534673,-3.608499908447264,-7.876823196704933,0.6598233798104047,-5.742661552576102,-1.4743382643184262,4.237352664188975,44.709939824133116,-3.762105863308868,2.134161644128836,7,2.1999988555908203,2.5999984741210938,6.899999618530273,8.969999313354492,0.7099990844726634,2,0.0029912794857382963,1.0666656494140727,34.09000015258789,3.8131929859862095,34.310001373291016,3.067798144376532,33.919998168945305,0.0029912794857382963
7426,2002-07-18,32.700000762939446,33.529998779296875,32.700000762939446,33.299999237060554,698900.0,-0.02183665975388316,-1.7666670905229545,0.7317057285609455,24.10792039269134,31.097377411364377,2.9568145859736887,4.5665769809842445,6.962213694214995,9.439613740507959,37.96987189666151,0.829998016357429,-1.558449526874071,-4.054999542236338,-8.688527633674589,0.5785285492019128,-6.3717635879554635,-1.7382354965172127,4.52356388342691,19.795282274548327,-21.969610799494887,2.3167640457191254,7,2.9299983978271555,3.329998016357429,7.5699987411499094,9.699998855590827,0.9899978637695384,3,0.014984643802359754,-2.050845375488972,33.43000030517578,1.0666656494140727,34.09000015258789,3.8131929859862095,34.310001373291016,0.014984643802359754
7427,2002-07-19,30.770000457763672,32.400001525878906,30.56999969482422,32.400001525878906,787600.0,-0.05902141468336419,1.2453995483214173,2.7166753557213603,15.27447452332234,28.301625107063522,4.056080303945933,6.2474622304123315,8.668387211206166,11.327444872213277,38.3375056650282,2.1300010681152273,-1.8620747770373782,-5.623499870300293,-10.927660530952977,-0.31933920964760887,-8.275580200626635,-2.971419539973951,6.045278931444159,4.464303200343997,-28.747584113927545,2.652080330326341,7,3.739999771118164,4.48499870300293,9.404999732971191,11.629999160766602,3.430000305175774,4,0.06857330448362675,-1.7666670905229545,32.700000762939446,-2.050845375488972,33.43000030517578,1.0666656494140727,34.09000015258789,0.06857330448362675
7428,2002-07-22,29.709999084472656,31.0,29.0,30.899999618530273,817400.0,-0.03444918288987431,1.877695156573966,0.7300611989375022,14.446962379750289,26.08690270788853,4.210679452729217,6.98843912097405,9.489241658677727,12.337088354563505,38.709473455423584,2.0,-2.263525418767877,-6.2535011291503935,-12.25236562064805,-0.25463663765273736,-9.252933374899222,-3.2540688834015654,6.480752335296813,11.735523537315611,-15.0622963742216,2.999432245748829,7,2.490001678466797,4.665000915527344,10.302499771118164,12.690000534057617,4.340000152587898,0,0.11073715977483145,1.2453995483214173,30.770000457763672,-1.7666670905229545,32.700000762939446,-2.050845375488972,33.43000030517578,0.11073715977483145
7429,2002-07-23,28.04999923706055,30.0,27.399999618530273,29.709999084472656,1235000.0,-0.05587343987094473,1.3214271725450994,1.3949572289282117,13.684968685781698,24.84401000830005,4.964609784405955,8.285661698505915,10.907796341642705,13.939440341291753,39.64015260173862,2.6000003814697266,-2.819534035331138,-7.413500976562499,-14.283807821332882,-0.5431941317921201,-10.84865439894769,-3.978347554177308,7.2778620123365805,8.496727463303522,-15.466368817091912,3.43515342238519,7,3.1750001907348633,5.510001182556149,11.96249961853027,14.350000381469723,6.7500000000000036,1,0.18181826836130788,1.877695156573966,29.709999084472656,1.2453995483214173,30.770000457763672,-1.7666670905229545,32.700000762939446,0.18181826836130788
7430,2002-07-24,30.82999992370605,31.20000076293945,27.36000061035156,27.79999923706055,956100.0,0.09910876157787829,1.0371340814654944,-1.8253017862436485,27.048201319402025,24.192408169191772,1.9735834656812123,5.2121271479153,7.912709043901746,11.11194327686579,40.22921520670211,3.8400001525878906,-3.2825496963267753,-4.277500247955327,-11.340483381366557,2.7854828854559024,-7.8089918146609385,-0.7460086812497124,3.387960697369717,56.23987590174026,31.83942512708356,3.5314915667056144,7,0.37500000000000355,2.7100009918212926,9.077499389648441,11.569999694824222,3.219999313354503,2,0.0869282648219023,1.3214271725450994,28.04999923706055,1.877695156573966,29.709999084472656,1.2453995483214173,30.770000457763672,0.0869282648219023
7431,2002-07-25,31.920000076293945,32.900001525878906,30.63999938964844,30.809999465942386,919600.0,0.035355178569097534,-2.117242685650705,0.3663367520818734,30.20173582936812,24.304345916328273,0.5389334129887828,3.831859504505921,6.609728396501993,9.961461611236743,39.84526564601804,2.260002136230465,-3.618965412298081,-2.878500175476077,-9.930975855561464,4.173975504609309,-6.404738015518767,0.6477376645666162,1.2006869430659464,82.31044607161991,58.204037159404926,3.526237840042693,7,-0.7150001525878906,1.6200008392333984,7.8849992752075195,10.479999542236328,1.489999771118164,3,0.06954885050276771,1.0371340814654944,30.82999992370605,1.3214271725450994,28.04999923706055,1.877695156573966,29.709999084472656,0.06954885050276771
7432,2002-07-26,31.899999618530273,32.43000030517578,31.399999618530273,31.79999923706055,362500.0,-0.000626580755509587,-1.2888913849264292,0.09009038421884374,31.024279552793047,24.14141617713639,0.27073454347056014,3.4996680832892224,6.434368877243713,9.912745715526341,40.280741938250955,1.0300006866455078,-3.540232371560357,-2.5610005378723173,-9.482239099915631,4.360238024170997,-6.021619818893974,0.8996187431493397,-4.5399990081787145,81.94942703807399,54.83016777005025,3.4606192810216574,7,-0.6949996948242188,1.6400012969970703,7.925000190734863,10.5,0.8700008392333984,4,0.05611282224401415,-2.117242685650705,31.920000076293945,1.0371340814654944,30.82999992370605,1.3214271725450994,28.04999923706055,0.05611282224401415
7433,2002-07-29,32.060001373291016,32.84999847412109,31.899999618530273,31.979999542236328,452200.0,0.005015729049344442,-6.916601764285088,0.8000152587308835,33.962278183878865,24.345043547171716,-0.270432799424853,2.902514815058744,6.114556911941236,9.671646325588455,41.67420624531263,0.9499988555908132,-3.625910677494481,-2.028998851776123,-8.600827518374743,4.542829814822493,-5.314913185075433,1.2569154815231869,-4.598600769042971,84.83754487777134,52.16537532215662,3.285914333299308,7,-0.8550014495849609,1.4799995422363281,7.587498664855957,10.219999313354492,0.4399986267089844,0,0.06674982214539926,-1.2888913849264292,31.899999618530273,-2.117242685650705,31.920000076293945,1.0371340814654944,30.82999992370605,0.06674982214539926
7434,2002-07-30,34.580001831054695,34.61999893188477,31.65999984741211,31.75,607200.0,0.07860263099873332,1.0343664054491204,35.37421323669663,53.65854036753397,27.045484581613522,-3.032518697286708,0.022977529683792852,3.475240894888273,7.086933334523046,42.97482437989576,2.9599990844726634,-3.5661111082394825,0.7200015068054242,-5.412305579020256,6.852308592631104,-2.3461520361074193,3.786155049718264,-6.903057312011729,99.44907561877189,60.66879641477993,3.066153542912841,7,-3.5900020599365305,-1.0400009155273509,4.767498970031731,7.584999084472649,-1.9100036621093892,1,-0.01532685268738676,-6.916601764285088,32.060001373291016,-1.2888913849264292,31.899999618530273,-2.117242685650705,31.920000076293945,-0.01532685268738676
7435,2002-07-31,34.0,35.380001068115234,33.72999954223633,34.5,984300.0,-0.016772753046352396,-2.1730770641528814,-0.17667833091601157,48.32869380465526,29.73668162738729,-2.640875787962333,0.283581520230598,3.9215694038830193,7.602025117997783,43.33251124771063,1.6500015258789062,-3.5976469433954748,0.35199975967407227,-5.425651570831029,6.129651090179173,-2.536825905578482,3.240825424926623,-5.9064722161865255,70.88606372473667,28.862877772038885,2.8888256652525515,7,-2.6299991607666016,-0.45999908447265625,5.310000419616699,8.165000915527344,-1.5900001525878906,2,0.023529389325310346,1.0343664054491204,34.580001831054695,-6.916601764285088,32.060001373291016,-1.2888913849264292,31.899999618530273,0.023529389325310346
7436,2002-08-01,33.049999237060554,34.34999847412109,32.900001525878906,33.950000762939446,731100.0,-0.0279411989099837,-1.416667726307479,1.800003051757784,47.05085336651304,33.26739038774181,-1.8282686480553636,0.851965660486961,4.727970337644024,8.471512025459965,43.839657929915866,1.4499969482421804,-3.641457597420434,-0.328000926971427,-5.647307492719811,4.991305638776957,-2.9876542098456227,2.331652355902765,-4.37355359050294,41.45726174804143,-3.9749403373218257,2.659653282874193,8,-1.6799983978271555,0.49000167846678977,6.260001182556145,9.11500167846679,-0.770000457763679,3,0.030257186780163536,-2.1730770641528814,34.0,1.0343664054491204,34.580001831054695,-6.916601764285088,32.060001373291016,0.030257186780163536
7437,2002-08-02,32.200000762939446,33.509998321533196,31.79999923706055,33.200000762939446,510200.0,-0.025718562594336247,1.1111163439077556,1.1111092273132037,43.06377488831794,36.4470362220271,-0.8427129925776811,1.2468717538607237,5.399609412466539,9.243699121212124,44.68440392749897,1.7099990844726456,-3.61850804357681,-0.8484993934631433,-5.535050846317603,3.838052059391316,-3.191775119890373,1.4947763329640864,-2.987270682657222,14.516148879791766,-30.952883447353884,2.3432757264272306,8,-0.8299999237060476,1.3400001525878977,6.777500152587898,9.680000305175788,-0.3500003814697159,4,0.03757761042867158,-1.416667726307479,33.049999237060554,-2.1730770641528814,34.0,1.0343664054491204,34.580001831054695,0.03757761042867158
7438,2002-08-05,32.389999389648445,33.279998779296875,32.169998168945305,32.34999847412109,503800.0,0.005900578329416595,-4.549981880256948,-0.04000091552735796,44.400526015951904,39.85987592537935,-0.6845641223649643,0.622539101871844,5.023334193847042,8.978120033190052,46.0474805144913,1.1100006103515696,-3.4623042941821858,-0.3625006675720144,-4.344718735073137,3.619717399929108,-2.3536097013225756,1.6286083661785469,-2.68388763033958,19.623637169085566,-23.008214481436784,1.9911090337505617,8,-1.0199985504150462,1.1500015258788991,6.577501296997063,9.49000167846679,-0.7199993133544993,0,0.011732049252111798,1.1111163439077556,32.200000762939446,-1.416667726307479,33.049999237060554,-2.1730770641528814,34.0,0.011732049252111798
7439,2002-08-06,33.0,33.450000762939446,32.59000015258789,32.700000762939446,842700.0,0.01883299233857061,-2.307691743388448,7.499809269499707,48.578981604744044,42.25218484597291,-0.579507275716928,-0.33212615796649914,4.229659858993372,8.296915528963524,46.698343405632706,1.0600013732910014,-2.9606047494851353,0.45549993515014364,-2.9502447592400074,3.8612446295402947,-1.2473724120449319,2.158372282345219,-2.839977095986626,33.51955723960968,-8.483869398379873,1.7028723471950749,8,0.010000228881835938,0.5400009155273438,5.967500686645508,8.880001068115234,-2.5799999237060547,1,-0.015151515151515138,-4.549981880256948,32.389999389648445,1.1111163439077556,32.200000762939446,-1.416667726307479,33.049999237060554,-0.015151515151515138
7440,2002-08-07,33.0,33.450000762939446,32.72999954223633,33.200000762939446,441200.0,0.0,1.0571441027569546,-0.6666709052299238,51.04166363124609,44.5677323795149,-0.26744686168482446,-0.3915821511508142,4.05187053191306,8.226266099319368,45.45947226086814,0.7200012207031179,-2.2988800294117624,0.4804999351501493,-2.9029803798926963,3.8639802501929914,-1.2112402223712735,2.172240092671572,-2.4223788428584783,47.05886752824004,2.153469303935175,1.6917401575214213,8,0.3900003433227539,0.26000022888183594,5.970001220703125,8.880001068115234,-1.7000007629394496,2,-0.010000055486505843,-2.307691743388448,33.0,-4.549981880256948,32.389999389648445,1.1111163439077556,32.200000762939446,-0.010000055486505843
7441,2002-08-08,33.029998779296875,33.549999237060554,32.650001525878906,33.200000762939446,506400.0,0.0009090539180871549,1.0689627956941925,0.8500066756947438,59.039990527346625,47.6805891544653,-0.13793986044363038,-0.5647354515581071,3.8562395705577615,8.120444597105163,44.08968996416758,0.8999977111816477,-1.4113261013434055,0.5829987525939941,-2.6837277942668223,3.849725299454807,-1.0503645208364105,2.2163620260244024,-2.0681872292774557,70.28568812778984,19.427646894404504,1.6333632734304067,8,0.4900016784667969,0.220001220703125,5.81500244140625,8.85000228881836,-2.1099987030029297,3,-0.0187707827671304,1.0571441027569546,33.0,-2.307691743388448,33.0,-4.549981880256948,32.389999389648445,-0.0187707827671304
7442,2002-08-09,33.360000610351555,33.950000762939446,32.779998779296875,33.150001525878906,366900.0,0.009990973153215066,-1.4631502019771934,-1.235274318411319,65.50552336849634,51.185394174978356,-0.26715534447500744,-0.9895781753449597,3.3723085769349197,7.713693534944504,42.538420230384766,1.170001983642571,-0.831195198275033,0.941000461578362,-2.2818718353918612,4.163872758548589,-0.6704356869067496,2.5524366100634737,-2.04473389888447,66.85397231562501,10.59084744897902,1.6114361484851134,8,0.15999984741211648,-0.1100006103515554,5.3800010681152415,8.520000457763679,-3.550001144409169,4,-0.03237415501484009,1.0689627956941925,33.029998779296875,1.0571441027569546,33.0,-2.307691743388448,33.0,-0.03237415501484009
7443,2002-08-12,33.84999847412109,33.959999084472656,33.049999237060554,33.150001525878906,412700.0,0.014688185096060291,-1.0222184546263884,3.333333333333412,77.35848105985212,53.81872091856926,-0.5325425199933775,-1.5977212917294992,2.739928261259692,7.14534414349307,40.50522056316949,0.9099998474121023,-0.3341589296161587,1.453998470306388,-1.7182195216356746,4.626216462248454,-0.13211052566464332,3.0401074662774192,-2.20955301412215,91.97075210852631,28.440048046370208,1.5861089959710328,8,-0.259998321533196,-0.5999984741210866,4.830002784729011,8.030002593994148,-3.1699981689453054,0,-0.05908414129413886,-1.4631502019771934,33.360000610351555,1.0689627956941925,33.029998779296875,1.0571441027569546,33.0,-0.05908414129413886
7444,2002-08-13,32.84999847412109,33.84999847412109,32.740001678466804,33.799999237060554,398100.0,-0.02954209882061054,1.1142811470258072,-1.3571498637602522,61.45123686778806,55.27678125891735,0.21931235827319284,-0.7329615900141917,3.606846219988988,8.043936019808562,39.15286912111648,1.1099967956542827,0.13946918056865343,0.5159985542297321,-2.563943041039188,3.5959401494986523,-1.023972243404728,2.055969351864192,-0.9103885654728465,15.266971066485969,-47.154151886064454,1.5399707976344603,8,0.22500038146973367,0.05500221252442117,5.760003089904792,8.885002136230476,-3.149997711181637,1,-0.03592080525534069,-1.0222184546263884,33.84999847412109,-1.4631502019771934,33.360000610351555,1.0689627956941925,33.029998779296875,-0.03592080525534069
7445,2002-08-14,33.529998779296875,33.650001525878906,32.540000915527344,32.700000762939446,370400.0,0.02070016245850015,1.0747606909214067,-0.8736814208330433,59.57192846060665,56.66801182492775,-0.5971673513038738,-1.481018741829594,2.7857041303688277,7.272956823639902,37.71031143454167,1.1100006103515625,0.5624877820784562,1.1909989356994615,-1.8967489247521172,4.278746796151044,-0.3528749945263314,2.734872865925251,-1.3151575778912772,69.71824932033827,9.40762740236731,1.5438739302257907,8,-0.6499996185302734,-2.1499977111816406,4.982501983642578,7.910001754760742,-4.529998779296875,2,-0.09275272341862417,1.1142811470258072,32.84999847412109,-1.0222184546263884,33.84999847412109,-1.4631502019771934,33.360000610351555,-0.09275272341862417
7446,2002-08-15,33.189998626708984,33.950000762939446,33.130001068115234,33.650001525878906,525500.0,-0.010140177899374825,-1.8275948251481244,-0.5542216849971687,57.38830924386637,58.259626753322024,-0.26286267431319743,-1.1620034957114171,2.9996234253753187,7.5134888875750505,35.89368583099565,0.8199996948242116,0.41114092619233844,0.8264988899230943,-2.2810220345422536,3.9340198143884457,-0.7272615723095797,2.3802593521557682,-0.7219446359666151,45.774545728070834,-11.311511951923876,1.553760462232675,8,-0.125,-1.819997787475586,3.3825016021728516,6.045001983642578,-5.589998245239254,3,-0.0569448468770799,1.0747606909214067,33.529998779296875,1.1142811470258072,32.84999847412109,-1.0222184546263884,33.84999847412109,-0.0569448468770799
7447,2002-08-16,32.880001068115234,33.279998779296875,32.740001678466804,33.09999847412109,290200.0,-0.00934008952758092,-1.1600048828497862,0.4782522162421997,54.61711682685822,59.39480351008939,0.1718037790473801,-0.7228877681042221,3.1995825348007543,7.723441308229766,33.402507795248475,0.539997100830071,0.3802676173577808,0.411001300811769,-2.610820681829935,3.4328232834534695,-1.0999096905090795,1.921912292132621,-0.3400001525878906,23.943703592267436,-28.407911168546395,1.5109109913208505,8,0.3699989318847656,-1.510000228881836,3.5799989700317383,5.964998245239258,-6.170001983642578,4,-0.05961073382451809,-1.8275948251481244,33.189998626708984,1.0747606909214067,33.529998779296875,1.1142811470258072,32.84999847412109,-0.05961073382451809
7448,2002-08-19,33.0,33.310001373291016,32.630001068115234,32.75,416000.0,0.0036496024326815313,-1.7755235500194628,-1.136377035251723,37.80861980865276,58.19809664385702,0.16475926456499224,-0.6153180310665434,2.962545636634758,7.490624930918742,30.424127020934566,0.6800003051757812,0.4444324147073786,0.3665001869201632,-2.3674139005238715,3.1004142743641943,-1.0004568568018541,1.7334572306421805,2.3800010681152344,32.624052074681664,-13.201224049158476,1.3669570437220155,8,0.25,-1.6299991607666016,3.4600000381469727,5.614999771118164,-5.840000152587891,0,-0.09666668285023072,-1.1600048828497862,32.880001068115234,-1.8275948251481244,33.189998626708984,1.0747606909214067,33.529998779296875,-0.09666668285023072
7449,2002-08-20,33.150001525878906,33.43000030517578,32.77000045776367,33.0,546500.0,0.004545500784209233,-1.1639317607624384,0.600006103515625,42.97521390694656,57.30182445226818,0.042770908535693763,-0.3833018610887109,2.685809404449259,7.220347697983506,26.926799490401375,0.6599998474121094,0.6609148009126073,0.26150159835815145,-1.421894402206199,1.944897598922502,-0.5801964019240202,1.1031995986403231,2.1749995422363284,43.262459316655296,0.5821212980233526,0.8416980002821746,8,0.09999847412109375,-1.7800006866455078,2.68499755859375,4.909997940063477,-5.140001296997067,1,-0.0745098373155395,-1.7755235500194628,33.0,-1.1600048828497862,32.880001068115234,-1.8275948251481244,33.189998626708984,-0.0745098373155395
7450,2002-08-21,33.509998321533196,33.75,32.970001220703125,33.299999237060554,485100.0,0.010859631344911191,1.2608580274214949,1.3999796551547803,54.212452421008955,56.76543132934177,-0.26515907680740725,-0.5609874643739303,2.2032271943213644,6.740308795776961,24.25402050236879,0.779998779296875,0.8607668622823326,0.4874984741210895,-0.9080111190751836,1.8830080673173626,-0.2102563224770435,1.1852532707192225,1.76110274658204,66.66647400514388,22.846973477192677,0.6977547965981364,8,-0.259998321533196,-2.1399974822997976,2.3200006484985423,4.550001144409187,-6.039999008178707,2,-0.11369733659895409,-1.1639317607624384,33.150001525878906,-1.7755235500194628,33.0,-1.1600048828497862,32.880001068115234,-0.11369733659895409
7451,2002-08-22,34.139999389648445,34.34000015258789,33.509998321533196,33.650001525878906,534300.0,0.018800390918265686,-1.1558369498444192,2.333333333333525,68.51145830072524,57.09942409958943,-0.8058968821117176,-1.0710578655764564,1.4422163907618426,5.980415643586234,22.619386397192727,0.8300018310546946,0.9623870548587306,1.0064995765686078,-0.37284069299251854,2.385839846129734,0.3168294417880446,1.696169711349171,1.0782796784667923,88.30404268893957,39.09337370384635,0.6896701347805639,8,-0.6999988555908274,-2.769998550415046,1.6899995803832937,3.920000076293938,-6.379999160766605,3,-0.15055651674109105,1.2608580274214949,33.509998321533196,-1.1639317607624384,33.150001525878906,-1.7755235500194628,33.0,-0.15055651674109105
7452,2002-08-23,33.689998626708984,34.09999847412109,33.560001373291016,34.09999847412109,404200.0,-0.013181041915188318,1.6341331795048901,-0.8367380303619819,61.81818307923957,55.372724323965805,-0.33990815617140413,-0.506023093700172,1.752310011875167,6.303135428414343,20.896414633790005,0.579998016357429,1.0143789582003535,0.466998863220212,-0.8033277734747486,1.7373254999151726,-0.1681644551272683,1.1021621815676923,1.4765148814062528,61.988194509509974,8.661739900574268,0.6351633183474796,8,-0.2499980926513672,-2.319997787475586,2.140000343322754,4.370000839233398,-5.239997863769535,4,-0.18076576116008458,-1.1558369498444192,34.139999389648445,1.2608580274214949,33.509998321533196,-1.1639317607624384,33.150001525878906,-0.18076576116008458
7453,2002-08-26,34.200000762939446,34.470001220703125,33.799999237060554,33.799999237060554,465200.0,0.015138087177781534,-2.3499971389880483,-0.9756138408433098,61.11112288487301,55.33493388141969,-0.8884738549129523,-0.8932805196718192,1.1102781583682244,5.666088724164673,19.28532311942879,0.7800025939941406,0.9586638492992847,0.8700010299682575,-0.3472609715356185,2.0872630314721334,0.2613700292163159,1.478632030720199,0.9157824963757903,84.11762725936522,27.117278875478362,0.6086310007519383,8,-0.6949996948242116,-2.8299999237060476,0.6824989318847727,3.0349998474121165,-6.400001525878896,0,-0.21900589214557176,1.6341331795048901,33.689998626708984,-1.1558369498444192,34.139999389648445,1.2608580274214949,33.509998321533196,-0.21900589214557176
7454,2002-08-27,34.049999237060554,34.84000015258789,34.049999237060554,34.299999237060554,617500.0,-0.0043860094307787145,-5.320007324218693,-0.6249976158233261,59.4594538864898,55.32243670651782,-0.6150280811910136,-0.8274448614354171,1.112179098104086,5.694228522716351,18.72075045348862,0.7900009155273366,0.7871198546170604,0.746499633789071,-0.375533399746935,1.868532667325077,0.18548311702107156,1.3075161505570705,1.0160683784306812,57.753937606205085,-0.48312395246062323,0.5610165167680021,8,-0.3149986267089915,-2.6799983978271555,-0.7624988555908274,2.2700004577636648,-7.799999237060554,1,-0.20234947265870307,-2.3499971389880483,34.200000762939446,1.6341331795048901,33.689998626708984,-1.1558369498444192,34.139999389648445,-0.20234947265870307
7455,2002-08-28,34.799999237060554,35.0,34.25,34.25,1670600.0,0.022026432211595726,-1.727276510448817,-2.199996948242216,64.11483515580946,56.069828474511496,-1.3029527948028985,-1.596280032545934,0.22296393012416615,4.82692789029813,18.553244307127077,0.950000762939446,0.45493088966154005,1.4564996719360437,0.1830915203938872,2.7299078234782,0.8197955961649654,2.093203747707122,0.21734704748315892,86.57714512474612,28.630496407474027,0.636704075771077,8,-0.9849987030029368,-3.4299983978271555,-2.4074993133544993,0.7200002670288015,-10.689998626708995,2,-0.19511491830573513,-5.320007324218693,34.049999237060554,-2.3499971389880483,34.200000762939446,1.6341331795048901,33.689998626708984,-0.19511491830573513
7456,2002-08-29,34.049999237060554,34.650001525878906,33.900001525878906,34.650001525878906,553700.0,-0.02155172461042132,1.4999904632932155,-1.0909147656731986,55.156941467478525,56.129808990135984,-0.467271287594059,-0.8089990912642264,0.8537565293510241,5.467487592643266,18.114951842475076,0.8999977111816477,0.40892055240893654,0.6564996719360394,-0.6465694877455945,1.9595688316176734,0.004965092095225998,1.3080342517768528,0.950000762939446,34.02766187974734,-21.850745131953616,0.6515345798408168,8,-0.2349987030029368,-1.039999008178718,-1.6774988174438548,1.3550014495849538,-11.119998931884773,3,-0.19324522969575553,-1.727276510448817,34.799999237060554,-5.320007324218693,34.049999237060554,-2.3499971389880483,34.200000762939446,-0.19324522969575553
7457,2002-08-30,33.40999984741211,34.25,33.299999237060554,34.029998779296875,411600.0,-0.018795870895405464,-1.2619061675469443,1.0333276113092749,46.78363584142243,57.12703299377706,0.2858777406718218,-0.07768462284766287,1.3765818674067134,5.982995094454125,17.37394410058973,0.950000762939446,0.3220342626329611,-0.043999671936035156,-1.2199048637029506,1.1319055198308803,-0.6319522678194929,0.5439529239474226,1.5900001525878906,6.470621234390212,-42.98995576515763,0.587952595883458,8,0.47500038146972656,-0.01999950408935547,-1.0374994277954102,1.7900009155273438,-9.29999923706055,4,-0.1691110339519475,1.4999904632932155,34.049999237060554,-1.727276510448817,34.799999237060554,-5.320007324218693,34.049999237060554,-0.1691110339519475
7458,2002-09-03,32.77000045776367,33.490001678466804,32.36999893188477,33.34999847412109,607800.0,-0.019155923153888033,1.6046441482401042,0.9354822831617627,49.38273131166144,57.83897937207871,0.9943915955123757,0.6242487312079845,1.8795606817125474,6.500542688313018,16.84177783861125,1.1200027465820312,0.2623297807622009,-0.7029991149902344,-1.8171771452486425,0.41117891526817374,-1.2600881301194349,-0.14591009986103387,2.182599563598636,15.209177316629669,-36.98309879997644,0.5570890151292031,9,0.9149990081787109,0.75,-0.39750003814697266,2.4300003051757812,-10.280000686645508,1,-0.13182788020989344,-1.2619061675469443,33.40999984741211,1.4999904632932155,34.049999237060554,-1.727276510448817,34.799999237060554,-0.13182788020989344
7459,2002-09-04,32.5,33.049999237060554,32.09999847412109,32.919998168945305,439700.0,-0.008239257064145189,1.7941186370317015,0.7241372506461954,41.5156603700068,56.428224699745144,1.2991080863496123,0.9010680434198406,2.0149599961380815,6.644000815756435,16.466524673260825,0.9500007629394673,0.2484896355338293,-0.9479995727539077,-2.127394138000149,0.23139499249233353,-1.5376968553770283,-0.35830229013078707,2.349295977783207,13.793148807316008,-34.687559813660606,0.5896972826231209,9,1.0499992370605469,1.0200004577636719,-0.12749958038330078,2.625,-9.04999923706055,2,-0.1446154080904446,1.6046441482401042,32.77000045776367,-1.2619061675469443,33.40999984741211,1.4999904632932155,34.049999237060554,-0.1446154080904446
7460,2002-09-05,32.669998168945305,32.950000762939446,32.259998321533196,32.34999847412109,528900.0,0.005230712890624822,-1.760009765625,-0.7619073569482417,45.59321475008221,53.88175319411814,1.1146417504648412,0.7431827081866587,1.71278463635592,6.35562673415145,16.07099236056835,0.69000244140625,0.3828738480974181,-0.7615013122558665,-1.9759972938525863,0.4529946693408533,-1.3687493030542228,-0.15425332145751014,2.014339958618173,22.352902457559612,-25.37666431704535,0.6072479907983596,9,0.8800010681152415,0.9200019836425852,-0.4049978256225515,2.085002899169929,-7.919998168945305,3,-0.19651051511376816,1.7941186370317015,32.5,1.6046441482401042,32.77000045776367,-1.2619061675469443,33.40999984741211,-0.19651051511376816
7461,2002-09-06,32.40999984741211,33.529998779296875,32.400001525878906,33.47999954223633,529900.0,-0.007958320664380625,-1.0733964218719376,-3.3437522351763107,45.982894501748234,52.122276685507984,1.2331068719532752,1.0059249889708965,1.8300237421185415,6.488467956254439,15.50836293654968,1.1299972534179688,0.4602005149747441,-0.9904996871948271,-2.2776255002632837,0.2966261258736296,-1.6340625937290554,-0.34693678066059874,2.119277900944823,14.418658292081687,-34.819332507056316,0.6435629065342267,9,1.1399993896484375,0.9899997711181641,0.04500102996826172,2.270000457763672,-8.15999984741211,4,-0.2560937758758828,-1.760009765625,32.669998168945305,1.7941186370317015,32.5,1.6046441482401042,32.77000045776367,-0.2560937758758828
7462,2002-09-09,32.279998779296875,32.5,31.65999984741211,32.5,260100.0,-0.004011140658046419,6.636322652240255,0.20560867612141437,43.85664551441121,50.20511253323445,1.2762804263769993,1.1076565976117223,1.7950806299326487,6.4883070611415405,15.419840798145657,0.8400001525878906,0.42641796482512007,-1.0665006637573242,-2.4479455717545378,0.3149442442398893,-1.7572231177559345,-0.3757782097587139,2.1035222126059097,33.15504203309201,-17.43331733046913,0.6907224539986072,9,1.0500011444091797,1.0500011444091797,0.1750020980834961,2.4000015258789062,-7.069999694824219,0,-0.2896529996190029,-1.0733964218719376,32.40999984741211,-1.760009765625,32.669998168945305,1.7941186370317015,32.5,-0.2896529996190029
7463,2002-09-10,31.85000038146973,32.279998779296875,31.65999984741211,32.279998779296875,390300.0,-0.013320892629739789,1.8837267069724941,1.9545273269524044,39.413667121551896,47.977802892685794,1.495101195583711,1.4547220087661223,2.024335253080128,6.774102680639,15.334383264825657,0.6199989318847656,0.23377890009280122,-1.3964991569519007,-2.9079189293030616,0.11492061539926013,-2.152209043127481,-0.6407892707763203,2.3156389188737982,10.160462170217382,-39.64625947430501,0.75570988617558,9,1.4799995422363246,1.4799995422363246,0.605000495910641,2.829999923706051,-7.290000915527344,1,-0.2430141186315743,6.636322652240255,32.279998779296875,-1.0733964218719376,32.40999984741211,-1.760009765625,32.669998168945305,-0.2430141186315743
7464,2002-09-11,31.670000076293945,32.220001220703125,31.520000457763672,31.75,231100.0,-0.005651500879745974,-2.68422267842533,0.18604702740825996,34.56377567919685,44.69435183972884,1.4550044386131091,1.6251072124152728,2.0083221606277704,6.799086614760242,15.108663830707636,0.7000007629394531,0.09641181268148102,-1.5174995422363295,-3.178784324588783,0.14378524011612726,-2.348141933412556,-0.6868571510601029,2.2951880678150687,7.462673820337098,-38.55031097917666,0.8306423911762282,9,1.4150009155273438,1.5900001525878906,0.7850008010864258,3.010000228881836,-6.159999847412106,2,-0.28986423375626447,1.8837267069724941,31.85000038146973,6.636322652240255,32.279998779296875,-1.0733964218719376,32.40999984741211,-0.28986423375626447
7465,2002-09-12,30.420000076293945,31.65999984741211,30.420000076293945,31.65999984741211,213500.0,-0.03946952942812487,1.0,15.500011920940324,21.73252768626709,40.980528086260904,2.255559452979533,2.772305142725344,3.073401110528799,7.889698580021303,15.026473420265008,1.25,-0.11992252207900833,-2.611999607086183,-4.6725315927063775,-0.551467621465985,-3.642265599896284,-1.5817336142760823,3.3006692991805338,0.0,-38.983685209947176,1.030265992810099,9,1.9149999618530273,2.2899999618530273,2.8550004959106445,4.260000228881836,-4.569999694824215,3,-0.2291255521325971,-2.68422267842533,31.670000076293945,1.8837267069724941,31.85000038146973,6.636322652240255,32.279998779296875,-0.2291255521325971
7466,2002-09-13,31.29999923706055,31.479999542236328,30.35000038146973,30.670000076293945,302900.0,0.028928308959879967,1.2828271151826842,-0.5080639331074281,32.9529246654248,39.44378240003895,1.0554407649994708,1.8376703138540869,2.008123961415894,6.8437510771469015,15.219084314462334,1.129999160766598,-0.3152143705083148,-1.6375004768371575,-3.8362450611370313,0.5612441074627164,-2.7368727689870944,-0.5381281846872206,2.024589822512265,44.18600112311812,7.777123704548444,1.099372292149937,9,0.6400003433227504,1.3750009536743129,2.0250010490417445,3.380001068115231,-3.739999771118164,4,-0.20926515644463872,1.0,30.420000076293945,-2.68422267842533,31.670000076293945,1.8837267069724941,31.85000038146973,-0.20926515644463872
7467,2002-09-16,30.920000076293945,31.170000076293945,30.290000915527344,31.04999923706055,225300.0,-0.012140548563230324,3.756741431126828,-0.20634814911248067,26.162769582980673,36.863786652407754,1.167906987915302,2.1748056733417016,2.183648581537568,7.062689459404012,15.202187699970663,1.0099983215332067,-0.6461274811460598,-1.9194995880126982,-4.296525053290921,0.4575258772655282,-3.1080123206518095,-0.7309868553735868,1.9881465683444404,31.65828326937159,1.2311911393312158,1.1885127326391125,9,0.9899997711181641,1.7250003814697266,2.4650001525878906,3.510000228881836,-3.819999694824215,0,-0.2157179838239317,1.2828271151826842,31.29999923706055,1.0,30.420000076293945,-2.68422267842533,31.670000076293945,-0.2157179838239317
7468,2002-09-17,29.809999465942386,31.35000038146973,29.70000076293945,31.04999923706055,336200.0,-0.03589911408837887,-1.2602778202359508,9.538521355106331,22.95916592363541,34.80195393614426,2.0270408908328257,3.197503511633254,3.087534712461288,8.008649053731698,15.251999453583384,1.6499996185302805,-0.911155016572323,-2.8700001716613706,-5.603110746620448,-0.13688959670229295,-4.236555459140906,-1.5034448841818318,2.6792438620382306,4.365027104024932,-21.671596983172357,1.3665552874795386,9,1.8050003051757777,2.54000091552734,3.5750007629394496,4.410001754760739,-1.9799995422363352,1,-0.15431064957666918,3.756741431126828,30.920000076293945,1.2828271151826842,31.29999923706055,1.0,30.420000076293945,-0.15431064957666918
7469,2002-09-18,30.68000030517578,31.21999931335449,29.399999618530273,29.399999618530273,403700.0,0.029184865978523877,-1.843747997657533,-1.0322588087990316,24.120594345522576,32.41610722452652,0.9741675209735448,2.2482367420373066,2.054352903952065,6.986623048137105,15.485588904949182,1.8199996948242152,-1.0611222976363806,-1.8764992713928237,-4.740285648836199,0.9872871060505517,-3.3083924601145114,-0.444606082671136,1.3071793610974254,56.637192788197396,36.67811673534427,1.4318931887216886,9,0.784998893737793,1.5199995040893555,2.739999771118164,3.4200000762939453,-2.9300003051757812,2,-0.19947851298426933,-1.2602778202359508,29.809999465942386,3.756741431126828,30.920000076293945,1.2828271151826842,31.29999923706055,-0.19947851298426933
7470,2002-09-19,29.70000076293945,30.6299991607666,29.60000038146973,30.25,250400.0,-0.031942618399224854,-1.74666341145835,-0.42968667345166117,23.443215936222245,29.91169849502364,1.6635033919948405,3.086407367350521,2.9744101448210465,7.821406492898166,16.045107259656707,1.0799999237060511,-1.227735517990098,-2.6659989356994664,-5.760328742230481,0.4283308708315481,-4.21316383896497,-1.1188340324339592,1.7697428937851711,14.423132471786198,-3.6011906476280355,1.547164903265507,9,1.2499990463256871,2.499999046325687,3.2899990081787145,4.2600002288818395,-1.4000015258788991,3,-0.14107745543515338,-1.843747997657533,30.68000030517578,-1.2602778202359508,29.809999465942386,3.756741431126828,30.920000076293945,-0.14107745543515338
7471,2002-09-20,29.0,29.70000076293945,28.51000022888184,29.70000076293945,1037400.0,-0.023569048651774116,2.3999978201753813,1.2727304253739995,23.272715839138954,27.624595197771168,2.043861115148424,3.564333456958309,3.5735055080466225,8.371285126139348,17.409895673529384,1.19000053405761,-1.35031531064676,-3.108999729156494,-6.428561047710517,0.21056158939752834,-4.768780388433505,-1.449219069879483,2.2199993133544886,17.25351214054191,-2.140063521840588,1.659780659277012,9,1.3949995040893555,2.755000114440918,3.130000114440918,4.7649993896484375,-1.0200004577636719,4,-0.10862067650104379,-1.74666341145835,29.70000076293945,-1.843747997657533,30.68000030517578,-1.2602778202359508,29.809999465942386,-0.10862067650104379
7472,2002-09-23,27.60000038146973,29.020000457763672,26.899999618530273,28.85000038146973,998000.0,-0.04827584891483694,1.666667466393492,1.785712339442301,21.309644096224375,25.61303708384588,3.0286884117893536,4.727050807348352,4.872304438312707,9.613892712648866,19.099719667468364,2.1200008392333984,-1.5735209486794943,-4.2044994354248,-7.997003914784248,-0.4119949560653531,-6.100751675104522,-2.3082471957450785,3.0779991149902273,15.730351526435914,-4.019333609886676,1.8962522396797232,9,1.960000038146969,3.3499994277954066,4.617499351501461,6.164999008178707,0.25,0,-0.0014493085135679484,2.3999978201753813,29.0,-1.74666341145835,29.70000076293945,-1.843747997657533,30.68000030517578,-0.0014493085135679484
7473,2002-09-24,26.709999084472656,27.61000061035156,26.53000068664551,27.61000061035156,712000.0,-0.0322464233585521,1.3999957614546719,0.7200012207031221,19.937681376428685,23.98791549464942,3.478730671699342,5.298822346429112,5.636103722721771,10.341644829297998,21.279788946757485,1.0799999237060476,-1.8310567057083524,-4.720000648498534,-8.968348568790667,-0.47165272820640425,-6.8441746086446,-2.595826688352467,3.2124004364013636,3.8379200540076,-15.976803536472527,2.124173960146065,9,2.3850011825561523,4.055001258850098,5.600001335144043,6.94000053405761,1.3900012969970739,1,0.014601321990452387,1.666667466393492,27.60000038146973,2.3999978201753813,29.0,-1.74666341145835,29.70000076293945,0.014601321990452387
7474,2002-09-25,27.15999984741211,27.520000457763672,25.81999969482422,26.5,1149000.0,0.01684765175454661,1.463767314703988,-0.7333319204848925,22.199806224154102,24.039835332192418,2.5945538765357625,4.538884863128196,5.069620365258658,9.726372645589436,24.006829305461274,1.7000007629394531,-2.0834012738763974,-3.92549991607666,-8.391160291313632,0.5401604591603117,-6.15833010369515,-1.6926697284581742,2.0839199066162095,27.85863412409664,8.019424680333458,2.232830187618487,9,1.489999771118164,3.25,5.15000057220459,6.489999771118157,1.3400001525878906,2,0.024668633286379915,1.3999957614546719,26.709999084472656,1.666667466393492,27.60000038146973,2.3999978201753813,29.0,0.024668633286379915
7475,2002-09-26,28.01000022888184,28.45000076293945,27.3700008392334,27.75,684200.0,0.031296037785166764,-1.1176499187505657,0.39393983180649617,29.047624670187716,23.605913110499408,1.5273625289544164,3.3245648472355214,4.131889872201672,8.71723977763929,26.61867814004545,1.2900009155273402,-2.2750410533142897,-2.7359995841979945,-7.042202430025622,1.5702032616296364,-4.889101007111808,-0.5828981612841808,0.5491355133056608,56.44329719531357,34.434671421335324,2.153101422913815,9,0.5749998092651332,2.39999961853027,4.30000019073486,5.639999389648427,0.6900005340576101,3,-0.009282407238745627,1.463767314703988,27.15999984741211,1.3999957614546719,26.709999084472656,1.666667466393492,27.60000038146973,-0.009282407238745627
7476,2002-09-27,27.46999931335449,28.209999084472656,27.38999938964844,28.01000022888184,483000.0,-0.019278861517842527,-1.3428537174184474,-2.0769247698345734,27.956009659469274,23.805162007887034,1.6393381677169536,3.527173229890888,4.599610681115077,9.095268624065387,29.053318910807256,0.8199996948242152,-2.4584953491285155,-2.9470005035400426,-7.195393788448275,1.301392781368186,-5.071197145994159,-0.8228038610859265,-1.6499996185302699,51.56247578561872,29.68471420227461,2.1241966424541148,9,1.115000724792484,2.9400005340576207,4.840001106262211,6.180000305175778,2.5600013732910227,4,0.030214777737637588,-1.1176499187505657,28.01000022888184,1.463767314703988,27.15999984741211,1.3999957614546719,26.709999084472656,0.030214777737637588
7477,2002-09-30,27.76000022888184,28.04999923706055,26.729999542236328,27.04999923706055,396700.0,0.01055700483350086,1.0465127282351447,-1.3148144223568965,31.012077390507287,24.699929948650578,0.9543079071491398,2.9430786034939054,4.3014284332885815,8.644934298685381,31.205659170822962,1.3199996948242223,-2.4433874443166452,-2.374499607086179,-6.535407630051839,1.7864084158794782,-4.454953618569011,-0.2940455956033503,-1.8922005462646503,73.76424890381914,48.32217696210426,2.080454011482829,9,0.759999275207516,2.64999961853027,4.645000457763668,5.889999389648427,1.6800003051757741,0,0.007925047245698424,-1.3428537174184474,27.46999931335449,-1.1176499187505657,28.01000022888184,1.463767314703988,27.15999984741211,0.007925047245698424
7478,2002-10-01,28.45000076293945,28.79999923706055,27.290000915527344,27.79999923706055,726300.0,0.02485592681442861,1.237037078899325,0.9154938279896204,35.7269590939827,25.989526031812815,0.05710956946650825,2.0162125809518976,3.645267992710334,7.7977833439398445,32.44962585692871,1.5099983215332067,-2.576139730426,-1.4684990882873556,-5.499851028567161,2.562852851992453,-3.484175058427258,0.5471768818525469,-2.5353570922851496,88.25508295687705,58.03794524872592,2.015675970139904,10,-0.22500133514403942,1.9599990844726598,3.9549999237060582,5.199998855590817,1.8499984741211009,1,-0.02108964377432687,1.0465127282351447,27.76000022888184,-1.3428537174184474,27.46999931335449,-1.1176499187505657,28.01000022888184,-0.02108964377432687
7479,2002-10-02,27.79999923706055,28.959999084472656,27.76000022888184,28.399999618530273,390400.0,-0.022847153196762893,-2.5294167145842654,-0.923075343028515,37.73408539023564,27.57740041559208,0.28566107864461543,2.4201292274850736,4.375769191073861,8.296116965862549,33.50541823372784,1.1999988555908168,-2.6624026925166646,-1.8835005760192836,-5.828262437710773,2.0612612856722023,-3.8558815068650283,0.08888035482646117,-1.769941343750002,47.982058944782835,13.366699779416813,1.9723809308457434,10,-0.03999900817871449,2.610000610351559,4.637501716613766,5.850000381469716,1.6500015258788991,2,0.010791408368430622,1.237037078899325,28.45000076293945,1.0465127282351447,27.76000022888184,-1.3428537174184474,27.46999931335449,0.010791408368430622
7480,2002-10-03,26.25,28.10000038146973,26.239999771118164,27.85000038146973,1280600.0,-0.055755369769730945,-1.2962958602314527,2.6666656070292327,27.75331928898113,28.075245243352324,1.4469777759474383,3.651723211452115,5.900295260133532,9.683416310622057,34.87322841564365,1.860000610351566,-2.661018840191165,-3.1124999046325676,-7.078788741509342,0.8537889322442069,-5.095644323070957,-1.1293554861941786,-0.044145635219724255,0.36765556640905767,-31.67235398874406,1.9831444184383875,10,1.1700000762939453,4.159999847412109,6.3025007247924805,7.305000305175781,2.3099994659423864,3,0.08571428571428563,-2.5294167145842654,27.79999923706055,1.237037078899325,28.45000076293945,1.0465127282351447,27.76000022888184,0.08571428571428563
7481,2002-10-04,24.11000061035156,26.26000022888184,23.75,26.26000022888184,1618800.0,-0.0815237862723216,1.33488434811691,1.34374944120659,24.027474536326096,28.377226403363622,3.1518335581973353,5.4156903342311615,7.95428996144398,11.643586318146031,37.25666393365068,2.5100002288818395,-2.8077516529204303,-4.837499332427981,-9.180221434658424,-0.4947772301975384,-7.008860383543205,-2.666138281312758,4.849998474121097,6.909801796788556,-24.138395969187446,2.1713610511152224,10,2.244998931884769,5.090000152587894,8.482500076293949,9.430000305175785,2.5699996948242223,4,0.19037743825759956,-1.2962958602314527,26.25,-2.5294167145842654,27.79999923706055,1.237037078899325,28.45000076293945,0.19037743825759956
7482,2002-10-07,22.93000030517578,24.75,22.79999923706055,24.25,1016500.0,-0.04894235899227428,-1.4683525355635672,0.6139534553622656,23.89986337427763,28.817468847569067,4.022766928489876,6.175940153554933,9.03344541445518,12.646087244274142,39.29794412968033,1.9500007629394496,-2.9272707052700717,-5.549999713897705,-10.369150049394662,-0.7308493784007446,-7.9595748816461835,-3.1404245461492266,5.9257987976074205,2.110407002198968,-30.97821436076068,2.4095751677484802,10,2.9499988555908203,5.594999313354492,10.482500076293945,10.610000610351562,4.069999694824219,0,0.3096380412985478,1.33488434811691,24.11000061035156,-1.2962958602314527,26.25,-2.5294167145842654,27.79999923706055,0.3096380412985478
7483,2002-10-08,24.11000061035156,24.899999618530273,21.700000762939453,23.5,2893700.0,0.05146098078809991,1.9223752166453287,-0.4621217813484353,25.648639660845546,29.200672562757,2.721350671926295,4.623390829244624,7.759074637416454,11.312328791184942,41.54569424617932,3.1999988555908203,-2.988946908145948,-3.9829994201660206,-8.904693819421663,0.9386949790896217,-6.443846619793842,-1.5221522205381994,4.503566497802737,33.19559785935529,2.958244811524011,2.4608471996278207,10,1.2199993133544957,3.504999160766605,9.527499675750736,9.430000305175785,2.9399986267089915,1,0.22107008663523775,-1.4683525355635672,22.93000030517578,1.33488434811691,24.11000061035156,-1.2962958602314527,26.25,0.22107008663523775
7484,2002-10-09,22.489999771118164,24.0,22.3700008392334,23.75,1966900.0,-0.06719206960691038,-1.1733349778938011,-2.0655720789454057,24.486916040119368,28.693927159416074,4.033403081380946,5.818714900657852,9.1826951628721,12.774775441766465,43.807829980495406,1.7399997711181605,-2.9565163240130694,-5.144000244140624,-10.364298121457182,0.07629763317592975,-7.754149182798901,-2.5338513054823473,5.708753356323243,12.343735238536306,-19.07220930852941,2.610148938658277,10,2.8400001525878906,5.125,11.112500190734863,11.05000114440918,5.4600009918212855,2,0.34726543109938346,1.9223752166453287,24.11000061035156,-1.4683525355635672,22.93000030517578,1.33488434811691,24.11000061035156,0.34726543109938346
7485,2002-10-10,23.45000076293945,23.670000076293945,22.21999931335449,22.350000381469727,2307000.0,0.042685682596321106,-1.1323501156327909,-0.873016017184297,30.71578690088205,29.000569075128606,2.635716495140649,4.542670591096826,8.052118269282037,11.658648357627566,45.43670928503814,1.4500007629394567,-2.804638240148961,-3.835499286651615,-9.201271532823828,1.5302729595206017,-6.518385409737721,-1.1526131635655084,4.358827222631842,38.37719747711275,4.956241353632215,2.6828861230861083,10,1.8799991607666051,4.1649990081787145,10.08499908447266,10.090000152587894,4.639999389648441,3,0.25586353112117766,-1.1733349778938011,22.489999771118164,1.9223752166453287,24.11000061035156,-1.4683525355635672,22.93000030517578,0.25586353112117766
7486,2002-10-11,24.75,25.5,23.0,23.95000076293945,1928100.0,0.055437065874858193,1.173913764593295,0.7272717814803503,40.02799489968004,30.00233768725891,1.0161712522578945,2.874161380532307,6.623758379225848,10.210413539170204,46.48190318201913,2.5,-2.676105510649048,-2.2080000877380357,-7.336396026851951,2.920395851375879,-4.772198057294993,0.35619788181892176,2.692298352213381,80.26315393210038,42.76189126535046,2.564197969556957,10,0.5799999237060547,2.864999771118164,8.819999694824219,8.790000915527344,4.280000686645511,4,0.1539393723613085,-1.1323501156327909,23.45000076293945,-1.1733349778938011,22.489999771118164,1.9223752166453287,24.11000061035156,0.1539393723613085
7487,2002-10-14,24.25,24.70000076293945,23.29999923706055,23.29999923706055,1025500.0,-0.02020202020202022,-1.9473692664142348,1.1875020861645469,41.15108582983218,30.60501843568663,1.0794313141233474,3.002795425881139,7.0143433476877455,10.546907899261598,47.543517759503175,1.4500007629394496,-2.703821703311874,-2.3745000839233406,-7.280747204300731,2.5317470364540497,-4.8276236441120375,0.07862347626535637,2.847760496856946,67.10525655350064,24.298798284846328,2.453123560188695,10,1.0799999237060547,2.8500003814697266,9.22499942779541,9.290000915527344,4.540000915527344,0,0.10020619815157872,1.173913764593295,24.75,-1.1323501156327909,23.45000076293945,-1.1733349778938011,22.489999771118164,0.10020619815157872
7488,2002-10-15,25.209999084472656,25.38999938964844,24.559999465942386,25.25,665500.0,0.0395875911122745,4.187504470352506,-0.042106193055650526,43.23386444353614,31.216104997164464,-0.4341499753685447,1.7713227196153483,5.9477034432482725,9.424132139247604,48.06363462960867,1.139999389648441,-2.657965475287,-1.184500980377198,-5.889121227228188,3.5201192664737917,-3.5368111038026946,1.1678091430482986,1.5638958283492386,91.15851052385204,44.54198659407491,2.3523101234254953,10,-0.3099985122680664,1.7800006866455078,8.120000839233398,8.330001831054688,3.940000534057617,1,0.07100360890650892,-1.9473692664142348,24.25,1.173913764593295,24.75,-1.1323501156327909,23.45000076293945,0.07100360890650892
7489,2002-10-16,24.559999465942386,25.29999923706055,24.29999923706055,25.29999923706055,941800.0,-0.025783405082732358,1.702703538648308,18.499570856379936,37.86066129817262,32.339142998185736,-0.3264013430616792,2.0441219455201143,6.461645335212715,9.90560347492126,48.46655615772011,1.0,-2.7101155649994553,-1.5285005569457972,-5.839100833682899,2.7820997197913044,-3.68380069531435,0.6267995814227554,1.9094617978865607,71.34145313186012,24.895240706031174,2.1553001383685513,10,-0.5799989700317418,2.4000015258789027,8.770000457763668,8.980001449584957,5.190000534057614,2,0.10138435770615839,4.187504470352506,25.209999084472656,-1.9473692664142348,24.25,1.173913764593295,24.75,0.10138435770615839
7490,2002-10-17,25.51000022888184,26.29999923706055,24.90999984741211,25.0,726400.0,0.038680813664382585,-3.028980619694337,-0.6891897116551973,43.296858015533296,34.48018560698654,-1.556044681066755,0.8054160997080686,5.38382072198954,8.795677837238483,48.59244172616558,1.739999771118164,-2.8698187309348384,-0.36899976730346395,-4.333977346986082,3.5959778123791537,-2.351488557144773,1.6134890225378449,-3.8099994659423864,76.06063058116351,29.011515950161908,1.9824887898413082,10,-1.5100002288818395,1.1700000762939418,7.662500381469723,8.030000686645504,5.3500003814697195,3,0.09564878526716347,1.702703538648308,24.559999465942386,4.187504470352506,25.209999084472656,-1.9473692664142348,24.25,0.09564878526716347
7491,2002-10-18,25.85000038146973,26.84000015258789,24.51000022888184,25.51000022888184,1254700.0,0.013328112486763244,1.0086208881011058,0.6666666666666621,43.49011728307259,36.65688048574153,-1.8140346897512138,0.22907049255576695,4.91634500142462,8.303770529370912,47.945227691780204,2.329999923706051,-3.0374916506401917,0.12850036621093963,-3.5547204585589363,3.8117211909808155,-1.7131100461739983,1.9701107785958776,-4.057999649047854,72.03391200336218,27.192391210883024,1.8416104123849375,10,-1.5799999237060582,0.7399997711181605,6.6724996566772425,7.690000534057614,5.319999694824215,4,0.0866537616271712,-3.028980619694337,25.51000022888184,1.702703538648308,24.559999465942386,4.187504470352506,25.209999084472656,0.0866537616271712
7492,2002-10-21,27.559999465942386,27.75,25.5,25.5,858400.0,0.06615083401307986,-1.1844665857432135,6.058819239529232,47.16379456117552,39.04745325244486,-3.1270427086787578,-1.5642804878491212,3.0854738446803935,6.455854198029638,46.30517521694826,2.25,-2.911026200819979,1.840499496459966,-1.8384673467758361,5.519466339695768,0.001016074842066672,3.679982918077865,-5.566078756713871,94.49273936114349,52.86485240915893,1.8394834216179006,10,-2.5749998092651403,-1.0349988937377965,4.747500419616696,5.70000076293945,3.840000152587887,0,0.053338216588853626,1.0086208881011058,25.85000038146973,-3.028980619694337,25.51000022888184,1.702703538648308,24.559999465942386,0.053338216588853626
7493,2002-10-22,27.10000038146973,28.85000038146973,26.899999618530273,28.79999923706055,925900.0,-0.01669082341750794,1.1666661368479427,-0.8252423768532984,47.74193889764834,41.63134468105919,-2.456652316645471,-1.1315821982455496,3.4009669945706023,6.778331782419489,44.176705815253946,1.9500007629394567,-2.514882523039862,1.3610003471374554,-2.3441134376016457,5.066114131876557,-0.4915565452320969,3.213557239507008,-4.760714914794924,61.5384712122476,19.85865608796246,1.8525568923695506,10,-1.5650005340576207,-0.5749998092651403,5.1774997711181605,6.14999961853027,4.909997940063466,1,0.06236164244533349,-1.1844665857432135,27.559999465942386,1.0086208881011058,25.85000038146973,-3.028980619694337,25.51000022888184,0.06236164244533349
7494,2002-10-23,27.82999992370605,28.0,27.04999923706055,27.06999969482422,383800.0,0.02693725210186626,-1.3749985098860245,-0.447059259117972,55.38147171712197,44.371976327308076,-2.625626500115999,-1.9065638974900274,2.564202697978889,5.925475223250732,41.67900357693083,0.9500007629394496,-1.9761057766779544,2.0574998855590785,-1.7132453657373503,5.828245136855507,0.17212725991086586,3.942872511207291,-4.969857263847651,76.49768613129046,28.369739031661936,1.8853726256482137,10,-1.9049997329711879,-1.3699998855590785,4.152500152587894,5.420000076293949,4.289999008178722,2,0.04743081920384151,1.1666661368479427,27.10000038146973,-1.1844665857432135,27.559999465942386,1.0086208881011058,25.85000038146973,0.04743081920384151
7495,2002-10-24,27.75,28.54999923706055,27.5,28.25,592500.0,-0.0028745930264234554,-1.0999984741211009,-0.6578945387103848,64.4215518927339,47.0823715487585,-2.091466885771734,-1.9468576707147918,2.512385207087462,5.874359137129986,40.22655284842299,1.0499992370605504,-1.5111049171510835,1.9904999732971191,-1.7494321342478791,5.730432080842117,0.12053391952461823,3.86046602706962,-4.410668722412694,74.65436998167355,20.432202993599915,1.8699660537724991,10,-1.6750001907348597,-1.5850000381469727,4.0824995040893555,5.5,4.5,3,0.072072072072072,-1.3749985098860245,27.82999992370605,1.1666661368479427,27.10000038146973,-1.1844665857432135,27.559999465942386,0.072072072072072
7496,2002-10-25,28.29999923706055,28.46999931335449,27.5,27.76000022888184,376300.0,0.019819792326506214,1.2045459964064058,-1.0799980163574219,72.39366092012173,50.553768781012906,-2.329962340552612,-2.5628877423474563,1.845202703172955,5.205968659350884,38.69560987774323,0.9699993133544886,-0.8295816219010206,2.4989992141723683,-1.3380108947945502,6.336009323139287,0.5804941596889073,4.417504268655829,-4.519814431162651,83.58205726030754,21.82757625291144,1.9185050544834599,10,-1.7249994277954102,-2.5999984741210973,3.2750005722045863,4.605001449584957,2.600000381469723,4,0.09045941492247578,-1.0999984741211009,27.75,-1.3749985098860245,27.82999992370605,1.1666661368479427,27.10000038146973,0.09045941492247578
7497,2002-10-28,27.979999542236328,28.739999771118164,27.399999618530273,27.899999618530273,829300.0,-0.0113074100159396,-1.4814819393498413,0.14814827896791058,67.38544423582995,53.23727764682332,-1.5927108052608467,-2.3458332691268957,2.0518783184541824,5.415531710274152,36.85166461789761,1.3400001525878906,-0.281931690510671,2.1679995536804206,-1.693838251271366,6.029837358632207,0.2370806512045256,4.098918456156316,-3.7942294902926825,55.38458980282903,-9.570035294635325,1.9309189024758941,10,-1.4049997329711879,-2.6199989318847656,3.0950002670288086,3.4000015258789062,1.909999847412113,0,0.11401002810033112,1.2045459964064058,28.29999923706055,-1.0999984741211009,27.75,-1.3749985098860245,27.82999992370605,0.11401002810033112
7498,2002-10-29,27.85000038146973,28.28000068664551,27.21999931335449,28.10000038146973,673300.0,-0.004646145921852529,2.4754108612452392,-3.125002980235081,77.80084580266377,57.67507592510011,-1.172104799488924,-2.385389548113757,2.060837784944084,5.430183377411279,35.75327614595773,1.0600013732910227,0.03276061852707812,2.0680004119873097,-1.7160911036473365,5.852091927621956,0.17595465416998834,3.960046169804631,-3.2910919031639985,47.33733086393847,-23.26955768431423,1.892045757817323,10,-1.1700000762939453,-2.5200004577636754,2.404999732971188,3.289999961853024,2.359998703002926,1,0.12746855254704315,-1.4814819393498413,27.979999542236328,1.2045459964064058,28.29999923706055,-1.0999984741211009,27.75,0.12746855254704315
7499,2002-10-30,28.10000038146973,28.18000030517578,27.45000076293945,27.5,630800.0,0.008976660559270266,-1.0857163876937554,-2.4000015258789205,76.03584792377612,61.31274147046042,-0.9690544217667139,-2.75290468925785,1.685371798862338,5.0606477479876055,34.7785680015302,0.7299995422363317,0.3966444223684533,2.303000354766848,-1.5169806502978354,6.122981359831531,0.39300985223450624,4.212990857299189,-3.1978045509108775,57.89478967723186,-16.09540432192123,1.9099905025323414,10,-1.4200000762939453,-2.7700004577636754,1.8299999237060511,2.855000495910641,2.2999992370605433,2,0.1391458322769945,2.4754108612452392,27.85000038146973,-1.4814819393498413,27.979999542236328,1.2045459964064058,28.29999923706055,0.1391458322769945
7500,2002-10-31,28.5,28.60000038146973,27.71999931335449,28.25,571800.0,0.014234861676160282,2.911109227313156,0.4166664017573003,73.34995237563632,64.63050092518972,-1.0061242055987165,-3.136507501256517,1.150361839631259,4.54350233011732,33.13036851154566,0.8800010681152415,0.6968753599280184,2.5904999732971206,-1.413736876402755,6.594736822996996,0.5883815484471846,4.5926183981470565,-3.2819798053682767,84.21054612896187,10.558869029667605,2.0021184248499373,10,-1.3249998092651367,-3.1700000762939453,1.0299997329711914,2.1000003814697266,2.139999389648441,3,0.12701750638192189,-1.0857163876937554,28.10000038146973,2.4754108612452392,27.85000038146973,-1.4814819393498413,27.979999542236328,0.12701750638192189
7501,2002-11-01,28.70000076293945,28.84000015258789,28.01000022888184,28.10000038146973,320000.0,0.007017570629454406,-1.128203059091086,2.400001525878878,78.78397944701175,68.14385480139376,-0.8485744351626678,-3.1357786109249197,0.79458121684765,4.219782946685729,30.576952834272493,0.8299999237060511,1.1771683683623309,2.5610007286071728,-1.5340894431344019,6.656090900348747,0.5134556427363854,4.60854581447796,-3.191422153360687,91.35806684429312,16.18108593250173,2.047545085870788,11,-0.8250007629394496,-3.370000839233395,0.7974991798400914,1.899999618530277,1.769998550415039,4,0.12369334991951275,2.911109227313156,28.5,-1.0857163876937554,28.10000038146973,2.4754108612452392,27.85000038146973,0.12369334991951275
7502,2002-11-04,30.03000068664551,30.54999923706055,28.75,28.899999618530273,695100.0,0.04634145952440183,-1.5174809131796478,1.8833339161339622,79.75310892072049,71.700651470624,-2.001877445168944,-4.117708466784595,-0.6644486055467311,2.772063215410146,28.00831458718136,1.8499984741211009,1.564120333013598,3.5360006332397482,-0.6183397283207626,7.690340994800259,1.458830452459491,5.613170814020005,-4.254108335315472,84.38442755769447,10.765144142735693,2.077170180780256,11,-1.230001449584961,-3.9050006866455114,-0.5325007438659703,0.5699996948242152,1.019998550415039,0,0.028970992740324997,-1.128203059091086,28.70000076293945,2.911109227313156,28.5,-1.0857163876937554,28.10000038146973,0.028970992740324997
7503,2002-11-05,29.440000534057614,30.020000457763672,29.36000061035156,29.95000076293945,669400.0,-0.019647024278966252,1.0307699530791847,-0.45132720956846556,80.3482762923596,74.47474086787263,-1.1678538160142402,-3.275880293504297,-0.22943593059351386,3.242112720259289,25.02535785278861,0.6700000762939524,1.942402927897735,2.6795004844665478,-1.514558064097347,6.873559033030443,0.5824712101846004,4.776529758748495,-3.1866974941545223,64.19357260110785,-9.312572272621225,2.0970292742819474,11,-0.5550012588500941,-3.3150005340576136,0.024999141693118787,1.159999847412113,1.8599987030029368,1,0.015285286937078979,-1.5174809131796478,30.03000068664551,-1.128203059091086,28.70000076293945,2.911109227313156,28.5,0.015285286937078979
7504,2002-11-06,30.29999923706055,30.54999923706055,29.770000457763672,30.0,505400.0,0.02921191193621242,-1.0526328998288494,-0.5882335341658415,80.12579871773308,76.21965718176142,-1.8334432492084858,-3.7110401979596617,-1.2327886198529647,2.2601982740687383,21.989291370448182,1.1099987030029368,2.175854501604711,3.148999214172367,-0.819141834187505,7.117140262532239,1.1649286899924327,5.133069738352301,-3.617026577441713,91.16607750036229,17.240196317213247,1.9840705241799352,11,-1.414999961853031,-4.17499923706055,-0.9824995994567907,0.30000114440917613,1.5799999237060511,2,-0.0029703021403978402,1.0307699530791847,29.440000534057614,-1.5174809131796478,30.03000068664551,-1.128203059091086,28.70000076293945,-0.0029703021403978402
7505,2002-11-07,29.45000076293945,29.989999771118164,28.70000076293945,29.75,840300.0,-0.028052755627843373,2.307694941116641,-1.0,71.27661469250285,76.09554093424822,-0.8011941715623863,-2.5175661787750734,-0.5631552779987423,2.983697344055809,18.413870478807834,1.5999984741211009,2.4315338097658916,1.9990007400512653,-1.688308646539408,5.6863101266419385,0.1553460467559269,3.8426554333466036,-2.3803254455764424,56.69295654922924,-16.75048555119848,1.8436546932953375,11,-0.56500148773193,-3.3250007629394496,-0.3650007247924769,1.149999618530277,2.349998474121101,3,0.032258024821049336,-1.0526328998288494,30.29999923706055,1.0307699530791847,29.440000534057614,-1.5174809131796478,30.03000068664551,0.032258024821049336
7506,2002-11-08,28.559999465942386,29.75,28.559999465942386,29.459999084472656,678400.0,-0.030220756330745502,-1.644446752101806,3.0000063578448977,56.5445064083456,74.89099228674993,0.14479324670431737,-1.3992335349443898,0.1565986964182251,3.7563874742982897,16.39902528684858,1.1900005340576136,2.484257317006964,0.9184994697570836,-2.5695512233383617,4.406550162852529,-0.825525876790639,2.6625248163048063,-1.1422917566096267,0.0,-67.85696376107026,1.744025346547723,11,0.32499980926513317,-2.4349994659423864,0.355000495910641,2.04000091552734,3.6999988555908097,4,0.07282913034317251,2.307694941116641,29.45000076293945,-1.0526328998288494,30.29999923706055,1.0307699530791847,29.440000534057614,0.07282913034317251
7507,2002-11-11,26.68000030517578,28.56999969482422,25.5,28.56999969482422,2488600.0,-0.06582630237820875,2.24867797485932,2.100000211927724,47.68211767167776,71.54446693886261,2.03499650678744,0.7084731899165533,1.8616268989397184,5.512860226742518,14.264555128815099,3.0699996948242188,2.3721414450571814,-1.0829997062683105,-4.2258387893819425,2.0598393768453214,-2.6544192478251283,0.4884198352885072,3.869998931884769,23.366346206868403,-43.418986787692546,1.5714195415568162,11,1.3449993133544922,-0.5550003051757812,1.0974998474121094,2.885000228881836,6.919998168945305,0,0.1420539342139162,-1.644446752101806,28.559999465942386,2.307694941116641,29.45000076293945,-1.0526328998288494,30.29999923706055,0.1420539342139162
7508,2002-11-12,27.0,27.20000076293945,26.10000038146973,27.0,920700.0,0.011993991422936334,4.499980926586494,-0.0,45.20231025234569,68.11851830870367,1.7676295813742406,0.558063950303378,1.387399397984609,5.064991003684355,12.630649838164532,1.1000003814697195,2.111790269359048,-0.8525000572204604,-3.784069719637305,2.079069605196384,-2.3182848884288845,0.6132847739879637,3.4489992523193393,29.70297478446955,-34.37272691519523,1.4657848312084223,11,1.0249996185302734,-0.875,0.2024993896484375,2.0900001525878906,6.049999237060554,1,0.1499999717429834,2.24867797485932,26.68000030517578,-1.644446752101806,28.559999465942386,2.307694941116641,29.45000076293945,0.1499999717429834
7509,2002-11-13,27.04999923706055,27.149999618530273,26.5,26.5,665700.0,0.0018518235948352668,-1.3636382552244086,100.0,45.939668448629924,65.07293120570296,1.7355343545704045,0.7422284075574872,1.1892777604869558,4.89026631758583,10.795079463425306,0.6499996185302734,1.960508815548888,-0.9270008087158175,-3.4533012340891034,1.5992996166574684,-2.1901510214024604,0.3361494039708255,3.3000200302124014,34.521142896952696,-27.050836859013543,1.2631502126866425,11,0.975000381469723,-0.6649999618530309,-0.577499389648441,1.4900016784667933,6.70000076293945,2,0.15711645544807173,4.499980926586494,27.0,2.24867797485932,26.68000030517578,-1.644446752101806,28.559999465942386,0.15711645544807173
7510,2002-11-14,27.95000076293945,28.209999084472656,27.35000038146973,27.399999618530273,724900.0,0.03327177638681156,-1.646151408357731,1.0000034679114027,48.04906033815149,61.657940193607374,0.8373691839318766,0.03625718725521665,0.14307757995270265,3.8711032607517346,9.445521172423074,1.1599998474121058,1.7431732743084893,-0.1489993095397999,-2.3936364960615357,2.095637876981936,-1.2713179028006678,0.973319283721068,2.3030181189880423,57.64707677504587,-1.093651914978139,1.122318593260867,11,0.07499885559082387,-1.56500148773193,-1.4775009155273402,0.5900001525878942,5.700000762939457,3,0.14060816781937868,-1.3636382552244086,27.04999923706055,4.499980926586494,27.0,2.24867797485932,26.68000030517578,0.14060816781937868
7511,2002-11-15,28.09000015258789,28.1299991607666,27.43000030517578,27.989999771118164,778800.0,0.005008922569836649,6.777834292314377,0.18181849708176384,50.62571471349618,58.421563059471346,0.6724576830688171,0.07660494451892319,-0.13612615338949752,3.6091516426092554,8.453676563409504,0.6999988555908203,1.5492698473161681,-0.12099990844726705,-2.101089375350412,1.859089558455878,-1.1110446418988396,0.8690448250043055,2.0679583517010514,84.36483420354828,24.158608003711294,0.9900447334515727,11,-0.06500053405761719,-1.3150005340576172,-1.6175003051757812,0.4500007629394531,5.659999847412109,4,0.13207543838802227,-1.646151408357731,27.95000076293945,-1.3636382552244086,27.04999923706055,4.499980926586494,27.0,0.13207543838802227
7512,2002-11-18,29.03000068664551,29.45000076293945,28.399999618530273,28.5,837700.0,0.0334638849751312,-1.8767097517577522,5.299986648610537,56.145835899644815,55.732403015836375,-0.47417481650467863,-0.7880224589519784,-1.2030872706441578,2.542644873670806,8.216151386988122,1.360000610351559,1.3991739839429407,0.7455005645751989,-1.2419600199244947,2.7329611490748924,-0.2482297276746479,1.7392308568250456,1.0347986475576505,87.4626857173767,24.56993850390269,0.9937302922498469,11,-1.005001068115238,-2.105001449584961,-2.557500839233402,-0.4899997711181676,4.859998703002933,0,0.11126412533546914,6.777834292314377,28.09000015258789,-1.646151408357731,27.95000076293945,-1.3636382552244086,27.04999923706055,0.11126412533546914
7513,2002-11-19,28.790000915527344,29.07999992370605,28.649999618530273,29.0,350000.0,-0.008267301599774735,1.3243326838019494,-0.39622417435302915,53.597500835832506,52.78481436229187,-0.37556888804545707,-0.4373431782803827,-1.0815922988047397,2.639886454614846,8.70826094040238,0.4300003051757777,1.1788407680774462,0.4210007667541511,-1.4969029302635057,2.338904463771808,-0.5379510817546773,1.3799526152629795,1.183502431991755,77.62712960268978,13.519628097443913,0.9589518485088289,11,-1.0450010299682617,-1.3650016784667933,-2.575000762939453,-0.4400005340576172,4.869998931884766,1,0.167071809851856,-1.8767097517577522,29.03000068664551,6.777834292314377,28.09000015258789,-1.646151408357731,27.95000076293945,0.167071809851856
7514,2002-11-20,29.149999618530273,29.15999984741211,28.520000457763672,28.75,429100.0,0.012504296337440213,2.047615587576805,-1.9047683923705723,53.40314031558938,50.79887276485704,-1.023479908157185,-0.7308514977686293,-1.5525530613164094,2.143202459993219,9.192380335794745,0.6399993896484375,0.8291532592550368,0.7149994850158699,-1.2156128136485584,2.645611783680298,-0.2503066643163443,1.680305634348084,0.734033662038442,85.7142338136522,23.15203585481035,0.9653061493322143,11,-1.5249996185302734,-1.725000381469723,-3.2049994468688965,-0.7999992370605469,5.14000129699707,2,0.133790726228727,1.3243326838019494,28.790000915527344,-1.8767097517577522,29.03000068664551,6.777834292314377,28.09000015258789,0.133790726228727
7515,2002-11-21,29.75,29.84000015258789,29.01000022888184,29.18000030517578,302800.0,0.020583203750311974,1.213333129882803,1.4250005960470162,55.27637969399601,50.65796979659597,-1.761713141398694,-1.2367428368557931,-2.2185338413601485,1.4233078513636706,9.834679021068746,0.8299999237060511,0.5151718394547729,1.214999866485595,-0.7725668946718827,3.2025666276430726,0.22121648590685794,2.208783247064332,-4.25,96.26555359808285,35.803121287365585,0.9937833805787384,11,-2.0799999237060547,-2.220000267028805,-4.279999256134033,-1.3999996185302734,4.340000152587891,3,0.134453781512605,2.047615587576805,29.149999618530273,1.3243326838019494,28.790000915527344,-1.8767097517577522,29.03000068664551,0.134453781512605
7516,2002-11-22,30.86000061035156,31.0,29.440000534057614,29.75,467400.0,0.037310944885766695,1.2446045337285303,1.947370534459444,54.265159945825744,51.38941893816797,-2.806256345775452,-2.2610459526328377,-3.4113462626128914,0.19529733676369077,10.751606107688483,1.5599994659423864,0.15002899259697955,2.1970004081726024,-0.04081921614558226,4.434820032490787,1.07809059601351,3.315910220331695,-5.2732006072998026,94.61540888046707,35.643124089056585,1.1189098121590917,11,-2.3100004196166957,-3.105000495910641,-5.520000457763668,-2.5100002288818324,4.189998626708995,4,0.0904083234072095,1.213333129882803,29.75,2.047615587576805,29.149999618530273,1.3243326838019494,28.790000915527344,0.0904083234072095
7517,2002-11-25,31.170000076293945,31.399999618530273,30.5,30.86000061035156,779100.0,0.010045348665301157,1.3376657476696863,0.27927864458038765,59.153439687396556,52.9395444309514,-2.695869633872384,-2.445170122450847,-3.790012335763354,-0.23753629451337588,11.610183309966834,0.8999996185302734,-0.08662370711469336,2.3474998474121094,-0.12751115667350632,4.822510851497725,1.1099943453693015,3.5850053494549172,-5.36667207336426,92.01390245630813,32.30987748483547,1.2375055020428076,11,-2.2200002670288086,-2.7200002670288086,-5.739999771118164,-2.8199996948242188,4.14000129699707,0,0.08277189340362723,1.2446045337285303,30.86000061035156,1.213333129882803,29.75,2.047615587576805,29.149999618530273,0.08277189340362723
7518,2002-11-26,31.399999618530273,31.45000076293945,30.78000068664551,30.79999923706055,1755000.0,0.007378875254198336,-1.09375847506877,1.9354884359098654,56.23583139120354,54.08356253568179,-2.4988761169712674,-2.5250360921811854,-4.0516375150259165,-0.582615378596067,12.661035559787967,0.6700000762939382,-0.09271787064906079,2.399999427795411,-0.2818930660428407,5.081891921633662,1.0590531808762833,3.7409456747145384,-5.260871318664552,98.29347647777202,40.810700246774346,1.3409462469191258,11,-1.9999990463256836,-2.924999237060547,-5.6449995040893555,-3.049999237060547,5.660001754760742,1,0.07929935673148014,1.3376657476696863,31.170000076293945,1.2446045337285303,30.86000061035156,1.213333129882803,29.75,0.07929935673148014
7519,2002-11-27,32.009998321533196,32.09000015258789,31.20000076293945,31.75,687200.0,0.01942671052272682,3.2380723154194238,0.4333302603847027,64.9184041401479,55.957934069236956,-2.605281783101468,-2.9798676257293835,-4.714872687368242,-1.2869525755887423,13.891279723393247,0.889999389648441,0.1632925366418334,2.8144982337951596,-0.1466638709969743,5.77566033858729,1.3339171813990944,4.295079286191225,-5.446000224621578,97.40253788842854,38.1749376536308,1.4805810523960659,11,-2.24999809265136,-3.2149982452392507,-5.979998111724846,-3.6599979400634695,3.6599998474121165,2,0.05154644212427062,-1.09375847506877,31.399999618530273,1.3376657476696863,31.170000076293945,1.2446045337285303,30.86000061035156,0.05154644212427062
7520,2002-11-29,32.11999893188477,32.360000610351555,31.770000457763672,32.009998321533196,197400.0,0.0034364453645590043,-1.0000129312574113,0.4230820018487391,72.82051720954796,58.42402323546493,-2.303835458810589,-2.956334467400808,-4.84633602310976,-1.433170012883032,14.92394565701845,0.5900001525878835,0.455859269230352,2.7434988975524988,-0.47041946205647633,5.957417257161474,1.1365397177480112,4.350458077356986,-5.003400629405526,91.78076465082178,24.02601604881623,1.6069591798044875,11,-1.7399988174438583,-3.189998626708995,-5.927498817443855,-3.769998550415046,3.8300018310546804,4,0.06755921717943969,3.2380723154194238,32.009998321533196,-1.09375847506877,31.399999618530273,1.3376657476696863,31.170000076293945,0.06755921717943969
7521,2002-12-02,32.25,32.40999984741211,32.009998321533196,32.34999847412109,769900.0,0.004047355928962215,2.63635733111395,-0.9090719933414743,96.03306113415688,62.85593715041071,-1.991065947884458,-2.9584218775809816,-4.974165138383917,-1.6146474368908272,15.844419168022823,0.40000152587891336,0.7745443129291374,2.696000003814696,-0.7447240437611313,6.136724051390523,0.9756379800267823,4.416362027602609,-4.504193420576076,91.62304396888325,17.499429348843776,1.7203620237879145,12,-1.7849998474121094,-3.2950000762939453,-6.130000114440918,-3.8999996185302734,3.6300010681152344,0,0.05705426829729898,-1.0000129312574113,32.11999893188477,3.2380723154194238,32.009998321533196,-1.09375847506877,31.399999618530273,0.05705426829729898
7522,2002-12-03,30.899999618530273,32.0,30.739999771118164,31.75,1807800.0,-0.041860476944797775,-1.1538464046480617,8.500133516442201,77.54237048415672,65.51647822244674,-0.38879679951421053,-1.6231196607776504,-3.5925020682507594,-0.3155545705931644,15.293005704664486,1.510000228881836,1.0022846478314271,1.302499675750731,-2.185239986911263,4.7902393384127215,-0.44137015558026604,3.046369507081728,-2.5012059815880043,9.58082874865372,-67.26339069028288,1.743869831330996,12,-0.4349994659423828,-1.9449996948242188,-4.7624993324279785,-2.549999237060547,4.820001602172852,1,0.13430419643246805,2.63635733111395,32.25,-1.0000129312574113,32.11999893188477,3.2380723154194238,32.009998321533196,0.13430419643246805
7523,2002-12-04,29.88999938964844,30.95000076293945,29.86000061035156,30.899999618530273,1421100.0,-0.032686091953093466,-1.0373876756502243,1.188235030124871,67.66169048005398,67.10076157405392,0.8869160472675865,-0.6088965282362331,-2.533230833967007,0.6309209787430561,14.464422456875148,1.0900001525878906,1.1900020653680485,0.269999504089359,-3.219267730040581,3.7592667382192992,-1.474634112975611,2.014633121154329,-0.929636883240395,1.17642306950109,-77.67447124217583,1.7446336170649694,12,0.8200006484985316,-0.9349994659423864,-3.9224991798400914,-1.5399990081787145,5.549999237060543,2,0.18133161908058248,-1.1538464046480617,30.899999618530273,2.63635733111395,32.25,-1.0000129312574113,32.11999893188477,0.18133161908058248
7524,2002-12-05,30.209999084472656,30.54999923706055,29.8700008392334,29.899999618530273,578100.0,0.010705911721598627,-2.6756965744774273,-0.3069300947442181,65.14744369230016,68.19754646275437,0.8192417542234587,-0.9865662887844451,-2.813732326670415,0.2521252641045102,13.2813556843283,0.679998397827152,1.2656484732182314,0.5944992065429702,-2.8913059223332453,4.080304335419186,-1.1484033578951376,2.337401770981078,-0.766687350324041,13.725434464229469,-65.00653814398933,1.7429025644381078,12,0.715001106262207,-1.2549991607666016,-4.204998970031738,-1.8599987030029297,4.94000244140625,3,0.2267461931946606,-1.0373876756502243,29.88999938964844,-1.1538464046480617,30.899999618530273,2.63635733111395,32.25,0.2267461931946606
7525,2002-12-06,30.399999618530273,30.399999618530273,29.709999084472656,30.20000076293945,381100.0,0.006289326044874866,5.90004482294935,0.6451587101378945,65.37948998362626,69.43247202250998,0.8170628717762618,-1.1612858334137641,-2.988614713669321,0.014374960983730034,12.955747755665904,0.6900005340576172,1.4093168442167894,0.7369997978210456,-2.765162019596197,4.239161615238288,-1.0140811108875738,2.488080706529665,2.010000228881836,25.555568114226134,-50.296656397780424,1.7510809087086212,12,0.6599998474121094,-1.4449996948242188,-4.3949995040893555,-2.049999237060547,4.530000686645508,4,0.17335521764950013,-2.6756965744774273,30.209999084472656,-1.0373876756502243,29.88999938964844,-1.1538464046480617,30.899999618530273,0.17335521764950013
7526,2002-12-09,30.63999938964844,30.989999771118164,30.20000076293945,30.25,515800.0,0.007894729412163404,-2.2244998053717078,1.950008106278057,61.82084309297471,69.72885017868533,0.6063368776568296,-1.304341697252454,-3.192987309069256,-0.2608077460649767,12.880884579702878,0.7899990081787145,1.551862546953938,0.8729995727539084,-2.6147534671209733,4.36075261262879,-0.8708769471835325,2.6168760926913492,1.7160004425048818,40.611350802085745,-32.3771325318445,1.7438765199374409,12,0.42000007629394176,-1.6849994659423864,-4.387499332427982,-2.2899990081787145,4.279998779296864,0,0.17330292033507577,5.90004482294935,30.399999618530273,-2.6756965744774273,30.209999084472656,-1.0373876756502243,29.88999938964844,0.17330292033507577
7527,2002-12-10,30.46999931335449,30.520000457763672,30.149999618530273,30.38999938964844,561900.0,-0.005548305472596882,3.111069903468153,0.20512833052934334,62.46289654953826,70.4207463073892,0.7449378109757738,-0.8810162135526696,-2.9979499442445743,-0.09651973005932035,12.81743376857784,0.4899997711181676,1.6347075761892071,0.5134995460510225,-2.6662865672976785,3.69328565939972,-1.0763935106233262,2.1033926027253713,1.8330805038452205,59.3749860301686,-12.488618565906535,1.5898930566743494,12,0.5900001525878942,-1.514999389648434,-3.8674993515014613,-2.119998931884762,3.4800014495849574,1,0.17755175177800653,-2.2244998053717078,30.63999938964844,5.90004482294935,30.399999618530273,-2.6756965744774273,30.209999084472656,0.17755175177800653
7528,2002-12-11,31.04999923706055,31.29999923706055,30.25,30.60000038146973,405600.0,0.019035114433096023,1.2105273724935979,5.624991059295256,63.6494206018287,70.27974813646483,0.1230044647653088,-1.2037607165227264,-3.5679008977556173,-0.6619918331830554,12.942137441004636,1.0499992370605504,1.6690718576769896,0.8909995079040556,-1.9986249159468308,3.7806239317549455,-0.5538127040213894,2.3358117198295005,1.2012189654846175,84.27673106866698,13.57999068186058,1.4448122119254445,12,0.010000228881832385,-2.0949993133544957,-3.587499618530277,-2.699998855590824,2.4500007629394496,2,0.15040264407055348,3.111069903468153,30.46999931335449,-2.2244998053717078,30.63999938964844,5.90004482294935,30.399999618530273,0.15040264407055348
7529,2002-12-12,31.29999923706055,31.479999542236328,30.88999938964844,31.04999923706055,542000.0,0.008051529988496897,-1.0701770823573378,0.5555569684099878,61.72465275292999,69.04687430795174,-0.2663050828396649,-1.1795101473350122,-3.7837850198161327,-0.8693573210500816,13.115964655725831,0.5900001525878871,1.631566062138436,0.928499507904057,-1.601116025356358,3.4581150411644686,-0.3363082587261488,2.1933072745342628,0.9003945831231697,89.83049386308062,21.444035876965074,1.264807766630206,12,-0.23999977111816762,-2.3449993133544957,-3.7949995994567907,-2.949998855590824,2.090000152587894,3,0.13226835433102813,1.2105273724935979,31.04999923706055,3.111069903468153,30.46999931335449,-2.2244998053717078,30.63999938964844,0.13226835433102813
7530,2002-12-13,31.8799991607666,31.8799991607666,31.10000038146973,31.26000022888184,471400.0,0.01853034945187182,1.516129429209545,2.4799957275390483,58.38814607906526,64.86410596849711,-0.9878076816052008,-1.5283474989602404,-4.272257267188294,-1.4473059117858753,14.169065129010022,0.7799987792968714,1.6291945691829106,1.3119995117187493,-1.0291519802866418,3.653151003724137,0.14142376571605553,2.482575257721443,0.2705867647028981,100.0,33.48835077862101,1.1705757460026938,12,-1.0249996185302734,-2.924999237060547,-4.374999523162842,-3.529998779296875,2.200002670288093,4,0.10257222243395048,-1.0701770823573378,31.29999923706055,1.2105273724935979,31.04999923706055,3.111069903468153,30.46999931335449,0.10257222243395048
7531,2002-12-16,31.79999923706055,31.79999923706055,31.29999923706055,31.29999923706055,719700.0,-0.002509407961481469,1.0,0.8064530022334522,55.38460786055817,62.40213234365283,-1.0933283743325077,-1.218632630731868,-4.0307830393635165,-1.3831032197695272,15.279076460444507,0.5799999237060511,1.4837107011370776,1.0464996337890646,-1.042259291885724,3.13525855946385,0.0021201709516738276,2.0908790966264554,0.3017749515890138,95.37572572980932,30.76433770862387,1.0443794628373926,12,-1.0050001144409215,-2.8449993133544957,-4.294999599456791,-3.449998855590824,0.22000122070312145,0,0.09842770890596264,1.516129429209545,31.8799991607666,-1.0701770823573378,31.29999923706055,1.2105273724935979,31.04999923706055,0.09842770890596264
7532,2002-12-17,32.259998321533196,32.259998321533196,31.53000068664551,31.70000076293945,821500.0,0.014465380361913693,1.6071457765667194,1.119995117187493,57.07235784370465,61.2255398285029,-1.4976140952427528,-1.5012089156856767,-4.282592583077054,-1.8560656900288777,16.19633363032343,0.7299976348876847,1.2674003206357938,1.3449988365173269,-0.6812128956504608,3.3712105686851146,0.331892970433433,2.3581047026012207,-2.5499992370605398,100.0,38.01130334406722,1.0131058660838936,12,-1.2749996185302699,-3.3049983978271413,-4.754998683929436,-3.9099979400634695,-1.1399974822997976,1,0.08245505225698002,1.0,31.79999923706055,1.516129429209545,31.8799991607666,-1.0701770823573378,31.29999923706055,0.08245505225698002
7533,2002-12-18,33.59999847412109,33.630001068115234,32.080001831054695,32.150001525878906,3157900.0,0.04153751464064559,1.052976217543531,2.5892915531335188,61.674007576737864,60.83960248232931,-2.52113114465714,-2.595449753859846,-5.432580615457539,-3.2039235715538865,17.44671786890172,1.5499992370605398,0.9346330074527778,2.4444991111755314,0.3399634955680142,4.549034726783049,1.3922313033717728,3.49676691897929,-3.83899940490722,98.90501548849649,39.68590834360175,1.052267807803759,12,-1.9299983978271413,-3.734997749328606,-6.52499866485595,-5.424997329711907,-2.219999313354485,2,0.010416735259316523,1.6071457765667194,32.259998321533196,1.0,31.79999923706055,1.516129429209545,31.8799991607666,0.010416735259316523
7534,2002-12-19,33.049999237060554,33.509998321533196,32.75,33.509998321533196,922300.0,-0.016369025655883496,2.3043471049707973,-0.317241415597664,56.41379520810886,59.84341417393849,-1.7052362231664482,-1.8322308693525287,-4.642817199840504,-2.705297277468489,18.86376491004127,0.8499984741210866,0.7848273092996081,1.6994998931884844,-0.34447373649040713,3.7434735228673723,0.677513078349044,2.7214867080279284,-3.134240087890632,77.07503266239436,21.067001690561256,1.021986814839444,12,-1.1599988937378,-2.984998703002937,-5.974999427795417,-5.074998855590827,-1.5199985504150426,3,0.013615757135474915,1.052976217543531,33.59999847412109,1.6071457765667194,32.259998321533196,1.0,31.79999923706055,0.013615757135474915
7535,2002-12-20,33.75,33.75,33.200000762939446,33.5,1041100.0,0.0211800538305158,3.399993896484432,-0.5434793425439274,59.590793213155756,59.59563085395862,-2.1010096909425577,-2.3370167129468236,-5.120924732461102,-3.443861085863375,19.955854465439877,0.700000762939446,0.8007675081822612,2.199500656127931,0.03564983952529843,4.36335147273056,1.1175752478266148,3.2814260644292474,-3.685671174072265,100.0,46.49366641939703,1.081925408301315,12,-1.8000001907348633,-3.1999998092651367,-6.5450005531311035,-6.135000228881836,-3.2199993133544886,4,-0.010666684751157174,2.3043471049707973,33.049999237060554,1.052976217543531,33.59999847412109,1.6071457765667194,32.259998321533196,-0.010666684751157174
7536,2002-12-23,33.650001525878906,34.02000045776367,33.5,33.700000762939446,856800.0,-0.0029629177517360716,-1.9714117557301827,-0.19999694824215908,70.92848427278761,60.536251712097425,-1.7088441750713201,-2.1262976535090026,-4.837529334131901,-3.3682298396320647,20.47199258766742,0.5200004577636719,0.8418679745028683,1.960002136230468,-0.369786869317025,4.289791141777961,0.7951076334567233,3.1248966390042128,-3.364532429506834,85.14060377930824,25.000734417974726,1.1648945027737463,12,-1.5150012969970703,-2.9250011444091797,-6.44500207901001,-6.035001754760742,-2.500001907348633,0,0.012778611758608394,3.399993896484432,33.75,2.3043471049707973,33.049999237060554,1.052976217543531,33.59999847412109,0.012778611758608394
7537,2002-12-24,33.75,33.919998168945305,33.09999847412109,33.150001525878906,259300.0,0.002971722721741621,-1.3428409499623506,-12.000152590220672,84.09896922224615,62.808423781032694,-1.4467909340054987,-2.132429331259601,-4.733068685199399,-3.478689384254391,20.62867250412395,0.8199996948242188,0.8837604662504539,1.9310006141662583,-0.5578371233583326,4.419838351690849,0.6865817454039629,3.175419482928554,-3.1657683947166007,86.08244077874932,17.720533239890187,1.2444188687622957,12,-1.2950000762939453,-2.5399999618530273,-6.350000381469727,-6.135000228881836,-1.9500007629394496,1,-0.05125924569589124,-1.9714117557301827,33.650001525878906,3.399993896484432,33.75,2.3043471049707973,33.049999237060554,-0.05125924569589124
7538,2002-12-26,33.889999389648445,34.080001831054695,33.700000762939446,33.700000762939446,398100.0,0.004148130063657662,-3.000040154998144,0.31666518316953657,83.57667129813986,65.23642584161156,-1.275727174200071,-2.1885263467932425,-4.693715017191607,-3.6314756939665855,20.80054627703167,0.3800010681152486,0.9710440922847567,1.9465000152587955,-0.6983147077513294,4.59131473826892,0.6240926537537348,3.268907376763856,-3.030906276166622,85.71412181774384,10.009758142851595,1.322407361505062,12,-1.2999982833862305,-2.5899982452392614,-6.4149999618530344,-6.2749996185302805,-3.1599998474121165,3,-0.0817349837799386,-1.3428409499623506,33.75,-1.9714117557301827,33.650001525878906,3.399993896484432,33.75,-0.0817349837799386
7539,2002-12-27,33.65999984741211,33.880001068115234,33.549999237060554,33.75,390100.0,-0.006786649347258145,-1.1290346397588655,-0.473688437368206,79.52901574151535,67.58541135966158,-0.7551706964887615,-1.9273932064488832,-4.262382524136392,-3.425470293715996,20.565009918764254,0.3400001525878906,1.0802242926908505,1.634000396728517,-1.1202227673229075,4.388223560779945,0.2568888147028048,3.0111119787542293,-2.4788158621730005,57.14280153521566,-23.876245684949346,1.3771115820257134,12,-0.9699993133544851,-2.359998703002926,-6.075000286102295,-6.559999465942383,-3.1599998474121094,4,-0.06773620608975739,-3.000040154998144,33.889999389648445,-1.3428409499623506,33.75,-1.9714117557301827,33.650001525878906,-0.06773620608975739
7540,2002-12-30,34.290000915527344,34.360000610351555,33.650001525878906,33.700000762939446,395500.0,0.018716609357432024,-1.0579724567251936,-6.55554613656601,80.87989827467132,70.41822140567416,-1.1257462580561253,-2.51545639845488,-4.710204974313939,-4.076045671608377,20.280936374453713,0.7099990844726491,1.166954385766548,2.155501365661621,-0.7793602800520674,5.090363011375306,0.6880705428047804,3.6229321885184653,-2.818935145706675,94.44447808369367,7.970680930761802,1.4674308228568427,12,-1.3450002670288086,-2.6050004959106445,-6.76500129699707,-7.30000114440918,-3.470001220703125,0,-0.08048994328349635,-1.1290346397588655,33.65999984741211,-3.000040154998144,33.889999389648445,-1.3428409499623506,33.75,-0.08048994328349635
7541,2002-12-31,34.09000015258789,34.330001831054695,33.75,34.200000762939446,291400.0,-0.005832626351692127,2.135121760108791,-0.1864416642420573,80.47140436487676,73.01811546358218,-0.6333516577071947,-2.2878381854469367,-4.337554389415054,-3.8984700825526524,19.954251318594284,0.5800018310546946,1.270090473610125,1.8635005950927734,-1.1991804939541026,4.926181684139646,0.3321600505693354,3.3948411396162115,-2.2722622019035157,78.57142857142914,-10.8621476444101,1.5313405445234363,12,-0.8699989318847656,-2.189999580383308,-6.490000247955322,-7.129999160766602,-3.6300010681152344,1,-0.10442943531850135,-1.0579724567251936,34.290000915527344,-1.1290346397588655,33.65999984741211,-3.000040154998144,33.889999389648445,-0.10442943531850135
7542,2003-01-02,35.049999237060554,35.049999237060554,34.0,34.09000015258789,401600.0,0.02816072397112568,1.1875004967058294,-8.727215980025598,81.64559024933783,75.23718020498218,-1.291817962282849,-3.0788423552320694,-5.165315528934428,-4.880808846175057,20.945147230030926,1.049999237060554,1.4042136348577472,2.615999698638923,-0.6253936636593238,5.85739306093717,0.9953030174898032,4.236696379788047,-2.9271897672161202,100.0,9.504575585322087,1.6206966811491226,1,-1.1499996185302805,-2.6700000762939524,-6.897499084472663,-8.369998931884773,-4.670000076293952,3,-0.11126960637438665,2.135121760108791,34.09000015258789,-1.0579724567251936,34.290000915527344,-1.1290346397588655,33.65999984741211,-0.11126960637438665
7543,2003-01-03,35.310001373291016,35.41999816894531,34.84000015258789,35.0,535200.0,0.007418035431953518,1.188692554072048,0.32291840513712816,81.67459236059939,78.04393544414778,-1.4346121536575325,-3.0693385171794816,-5.272502598519747,-5.169689427416486,22.77247279501678,0.5799980163574219,1.5960199907460932,2.605001735687253,-0.6471109585324228,5.857114429906929,0.9789453885774151,4.231058082797091,-2.7773853360363248,94.11781505439515,3.3921186421727327,1.6260563471098386,1,-1.0500030517578125,-2.7450027465820312,-6.610001564025879,-8.720001220703125,-5.470001220703125,4,-0.09940532426275916,1.1875004967058294,35.049999237060554,2.135121760108791,34.09000015258789,-1.0579724567251936,34.290000915527344,-0.09940532426275916
7544,2003-01-06,37.060001373291016,37.13000106811523,35.310001373291016,35.310001373291016,551300.0,0.04956102894189418,-1.0799996512276704,5.645136282532455,84.53335686578299,80.81533140555081,-2.856350212947227,-4.511128853237551,-6.86973533098805,-6.922717738754727,24.984410457767318,1.8199996948242116,1.806591634008484,4.0125016212463365,0.4397388269512419,7.5852644155414275,2.2261202240987927,5.798883018393884,-4.065404194965822,97.98851425195222,8.087474276362954,1.7863813971475457,1,-1.9450016021728587,-3.6400012969970703,-8.122500896453857,-10.485000610351562,-7.990001678466797,0,-0.17080414453564197,1.188692554072048,35.310001373291016,1.1875004967058294,35.049999237060554,2.135121760108791,34.09000015258789,-0.17080414453564197
7545,2003-01-07,35.66999816894531,36.90999984741211,35.45000076293945,36.900001525878906,540300.0,-0.03750683089147089,1.33599853515625,-0.7028590611049107,71.96366815343137,80.93035183673345,-1.3023051529555971,-2.852306407703061,-5.337388056438826,-5.554714056589269,27.446127476357283,1.6100006103515625,1.8560953514512022,2.3589984893798857,-1.1686847575010333,5.886681736260805,0.5951568659394226,4.122840112820345,-1.9310282904579097,56.80466160372995,-31.065297104598635,1.7638416234404604,1,-0.5549983978271555,-2.249998092651367,-6.392498016357422,-8.77499771118164,-6.219997406005863,1,-0.1449396813663526,-1.0799996512276704,37.060001373291016,1.188692554072048,35.310001373291016,1.1875004967058294,35.049999237060554,-0.1449396813663526
7546,2003-01-08,35.95000076293945,36.099998474121094,35.599998474121094,35.70000076293945,316700.0,0.007849806794717251,-1.2221996168387501,-0.2032514778034847,71.37891282515531,79.51701223705669,-1.3653208822101206,-2.8607732898165565,-5.486588931260648,-5.849882481831472,29.613928974995996,0.5,2.0081886877530906,2.3735010147094755,-1.106725433432132,5.853727462851083,0.6333877906386718,4.113614238780279,-1.600645270319042,62.30032260384092,-23.042395354572456,1.740113224070804,1,-0.6100006103515625,-2.530000686645508,-6.295000553131107,-8.920000076293949,-6.1100006103515625,2,-0.14269821861599818,1.33599853515625,35.66999816894531,-1.0799996512276704,37.060001373291016,1.188692554072048,35.310001373291016,-0.14269821861599818
7547,2003-01-09,35.880001068115234,35.97999954223633,35.5,35.95000076293945,475500.0,-0.0019471402875846922,6.384764364105875,-0.279998779296875,65.48913874449894,77.50728639776325,-1.0743900070406198,-2.492479357094453,-5.273587946822833,-5.790659852458383,31.89157185968859,0.4799995422363281,2.0858836561460876,2.033001232147214,-1.2668952271101475,5.332897691404579,0.3830530025185297,3.682949461775898,-1.0301293719057583,45.41486898435822,-36.633798457748256,1.6499482296286823,1,-0.5400009155273438,-2.460000991821289,-6.170001029968262,-8.825000762939453,-5.350000381469723,3,-0.15105913663026793,-1.2221996168387501,35.95000076293945,1.33599853515625,35.66999816894531,-1.0799996512276704,37.060001373291016,-0.15105913663026793
7548,2003-01-10,35.720001220703125,35.900001525878906,35.29999923706055,35.880001068115234,340800.0,-0.004459304421657095,5.0,2.285722070844687,69.15351545717492,76.35445303283653,-0.7012493596322429,-2.070849545648855,-4.9653067425029604,-5.644392913493576,33.63939826335809,0.6000022888183594,2.1006770904355605,1.6395012855529814,-1.4832077259241174,4.762210297030084,0.07814677981443197,3.2008557912915307,-0.4597062375506127,22.950905103768086,-57.25963731959548,1.5613545057385507,1,-0.3299999237060547,-2.3000011444091797,-6.010001182556152,-8.665000915527344,-5.160001754760739,4,-0.14949613318718158,6.384764364105875,35.880001068115234,-1.2221996168387501,35.95000076293945,1.33599853515625,35.66999816894531,-0.14949613318718158
7549,2003-01-13,35.439998626708984,35.7400016784668,34.81999969482422,35.54999923706055,400700.0,-0.007838818153003135,2.7550680409802886,0.6875044703526214,62.900739351618604,74.3567687080529,-0.1589122768040525,-1.5439446383827544,-4.545278686119644,-5.382285945242327,35.118358807061064,0.9200019836425781,2.0409139424989533,1.152498722076416,-1.7340874157312314,4.039084859884063,-0.2907943468274041,2.595791790980236,1.690002441406243,29.665018498542565,-46.057713163981404,1.4432930689038235,1,1.9073486328125e-06,-2.019998550415039,-5.607498645782471,-8.384998321533203,-5.439998626708984,0,-0.1580135070857681,5.0,35.720001220703125,6.384764364105875,35.880001068115234,-1.2221996168387501,35.95000076293945,-0.1580135070857681
7550,2003-01-14,35.150001525878906,35.75,35.0,35.75,335600.0,-0.008182762755851947,1.500006357844945,5.454501317797198,61.127587370079645,72.207455708631,0.2971537951840517,-1.0502532860521825,-4.12863404898917,-5.117800591452053,36.41128156556137,0.75,1.9809669420788296,0.6990015029907255,-1.9761081834458025,3.37411118942725,-0.6385533402275385,2.0365563462089895,1.9337995147704987,25.781417638223303,-46.73620364388374,1.3375548432182622,1,0.41499900817871094,-1.730001449584961,-5.210001468658447,-8.095001220703125,-4.69000244140625,1,-0.1729730175567229,2.7550680409802886,35.439998626708984,5.0,35.720001220703125,6.384764364105875,35.880001068115234,-0.1729730175567229
7551,2003-01-15,34.93000030517578,35.25,34.759998321533196,35.11999893188477,192500.0,-0.00625892492610991,1.1777815453736593,0.3166651831695247,58.60057498429079,69.64689845695911,0.7250907046894497,-0.6152829869352843,-3.7883781363611853,-4.934908735199102,37.651606254787986,0.490001678466804,1.9665197272968413,0.32250022888183594,-2.048544265955556,2.693544723719228,-0.86302201853686,1.5080224763005319,2.1085247085571197,13.934574880556822,-54.51806308898949,1.1855222474186953,1,1.0149993896484304,-1.2899999618530273,-4.9225006103515625,-7.875,-4.870000839233395,2,-0.1568851844935234,1.500006357844945,35.150001525878906,2.7550680409802886,35.439998626708984,5.0,35.720001220703125,-0.1568851844935234
7552,2003-01-16,34.919998168945305,35.36000061035156,34.86999893188477,35.150001525878906,409500.0,-0.0002863480144027486,-1.9696906644473036,1.210552733551501,57.65228155934128,66.97775281237487,0.7987053046534314,-0.41717118357681926,-3.6986345752615506,-4.955265637843226,38.673696107156815,0.49000167846678977,1.8868055014541056,0.1794981002807532,-1.9199708848758164,2.2789670854373227,-0.8702363922975351,1.2292325928590415,2.02738577709961,14.035034884304483,-50.07640296538732,1.0497344925782848,1,1.0250015258789062,-1.2799978256225515,-4.912498474121087,-7.864997863769524,-4.639997482299794,3,-0.14547532310225342,1.1777815453736593,34.93000030517578,1.500006357844945,35.150001525878906,2.7550680409802886,35.439998626708984,-0.14547532310225342
7553,2003-01-17,33.950000762939446,35.049999237060554,33.84999847412109,35.049999237060554,512100.0,-0.027777704950411097,1.1818225955236177,4.782532258599443,51.94110155253394,63.35639111090275,1.7382997119753227,0.6117570664700125,-2.639502725185274,-4.029719249224101,38.4523368080897,1.2000007629394673,1.803517959799109,-0.8079994201660199,-2.8729922341384793,1.2569933938064395,-1.840495827152246,0.22449698682020625,2.909887758125002,5.263274131956276,-57.262279142635094,1.0324964069862292,1,1.4299983978271555,-0.26000022888182883,-3.9425010681152273,-6.895000457763665,-3.840000152587887,4,-0.10073637700848836,-1.9696906644473036,34.919998168945305,1.1777815453736593,34.93000030517578,1.500006357844945,35.150001525878906,-0.10073637700848836
7554,2003-01-21,33.5,34.59999847412109,33.43000030517578,34.200000762939446,514700.0,-0.01325480862523798,-1.7857094200298649,0.6363652126869924,44.5816187274729,60.31394117468515,1.82178880767038,1.1564933397972084,-2.1314833775421818,-3.6248424149905603,38.04375717131707,1.1699981689453054,1.6107124315541768,-1.2805002212524386,-3.275763030641386,0.7147625881365087,-2.278131625946912,-0.2828688165579649,3.1792951182478433,3.017228622071973,-53.17935399586666,0.9976314046944751,1,1.2649993896484375,0.5100002288818359,-3.4925003051757812,-6.444999694824219,-3.010000228881836,1,-0.08776120997186909,1.1818225955236177,33.950000762939446,-1.9696906644473036,34.919998168945305,1.1777815453736593,34.93000030517578,-0.08776120997186909
7555,2003-01-22,33.389999389648445,33.81999969482422,32.700000762939446,33.0,470700.0,-0.0032836003090016552,-1.2626289871378737,-0.5571413779761576,45.138889256818416,57.39838300042549,1.7593772055813304,1.3050514185858901,-1.936143997914236,-3.5730388501061157,37.20085883796054,1.1199989318847727,1.384146044897328,-1.3725008010864173,-3.412891981730496,0.6678903795576616,-2.3926963914084567,-0.3523052107643778,3.0293521435536306,25.939799484586075,-26.29355453162694,1.0201955903220394,1,0.950000762939446,0.7250013351440359,-3.382499694824226,-6.334999084472663,-2.849998474121101,2,-0.10152738699059127,-1.7857094200298649,33.5,1.1818225955236177,33.950000762939446,-1.9696906644473036,34.919998168945305,-0.10152738699059127
7556,2003-01-23,34.080001831054695,34.25,33.34999847412109,33.389999389648445,544400.0,0.02066494321710488,-1.3376533301626257,1.769239798114135,43.001473582578136,54.899753537989845,0.8674404953289496,0.6839834487984859,-2.502338489243737,-4.305841472801951,36.303063519782384,0.9000015258789134,0.9479419467346872,-0.7039983749389549,-2.7036871678988916,1.2956904180209818,-1.7038427714189197,0.2958460215410099,1.9674146251211155,51.87974237885148,5.453559786795651,0.9998443964799679,1,0.21999931335448508,0.13499832153319602,-4.175002098083503,-7.025001525878913,-3.380001068115245,3,-0.10622073216214989,-1.2626289871378737,33.389999389648445,-1.7857094200298649,33.5,1.1818225955236177,33.950000762939446,-0.10622073216214989
7557,2003-01-24,32.02000045776367,34.09000015258789,31.85000038146973,34.09000015258789,2924700.0,-0.06044604643811635,1.1642513056586492,-2.9999889429455995,31.156948595598905,50.67791277559252,2.595236369646443,2.748657318658971,-0.279306645473973,-2.2908346387478247,35.86445523949891,2.2399997711181605,0.6186341693510116,-2.677499771118164,-4.990619368348803,-0.3643801738875254,-3.8340595697334834,-1.5209399725028447,3.6926744290884983,5.312504284085259,-33.63184731184387,1.1565597986153178,1,1.7799997329711914,2.310000419616699,-2.14500093460083,-4.965000152587891,-1.0200004577636719,4,-0.061211772760798255,-1.3376533301626257,34.080001831054695,-1.2626289871378737,33.389999389648445,-1.7857094200298649,33.5,-0.061211772760798255
7558,2003-01-27,31.1200008392334,32.09999847412109,31.04999923706055,31.899999618530273,914200.0,-0.02810742053915416,-1.2826021154938516,0.3768110600437124,12.309692004758688,45.05668529260808,3.1001161371424004,3.6158835568788987,0.7663105795553022,-1.4313008413427752,35.51575268081487,1.0499992370605362,0.229197574593357,-3.4389994621276827,-6.236659404097843,-0.6413395201575263,-4.837829433112759,-2.0401694911426063,4.129153106972879,1.9718765413259807,-28.28501462594495,1.3988299709850787,1,2.279998779296875,2.969999313354492,-1.1500015258789062,-4.065000534057617,0.2699985504150426,0,-0.02699229209302878,1.1642513056586492,32.02000045776367,-1.3376533301626257,34.080001831054695,-1.2626289871378737,33.389999389648445,-0.02699229209302878
7559,2003-01-28,31.3799991607666,31.649999618530273,31.229999542236328,31.31999969482422,585400.0,0.008354701623446648,-2.5000039736467747,-0.07692251261786455,18.222256507373515,40.28942630786295,2.46261215997297,3.347967264385254,0.6563415158727182,-1.7263527859893841,35.33564561149436,0.529998779296875,-0.09286789929856809,-3.0650011062622085,-6.1842353829445145,0.054233170420097565,-4.6246182446033615,-1.5053839679210554,3.2812731261592774,10.312495157123667,-15.901119410755054,1.5596171383411535,1,1.8250007629394531,2.710000991821289,-0.6124987602233887,-3.714998245239258,0.1900005340576172,1,-0.04047159287380986,-1.2826021154938516,31.1200008392334,1.1642513056586492,32.02000045776367,-1.3376533301626257,34.080001831054695,-0.04047159287380986
7560,2003-01-29,31.53000068664551,31.60000038146973,30.8799991607666,31.3799991607666,1446200.0,0.004780163476436616,3.965509983951917,2.500047684140314,16.61633709222893,35.62451098652275,1.9501964398242855,3.141666456114333,0.6321913787933262,-1.9136059407776642,34.927128707494724,0.7200012207031286,-0.45454883565005133,-2.776999568939207,-6.15831119353383,0.6043120556554165,-4.467655381236522,-1.0863437566418916,2.6256933732992245,19.28787430292661,-2.263483326690455,1.690655812297312,1,1.5899991989135707,2.4749994277954066,-0.5525002479553258,-3.8649997711181676,0.2600002288818324,2,-0.03298448756354888,-2.5000039736467747,31.3799991607666,-1.2826021154938516,31.1200008392334,1.1642513056586492,32.02000045776367,-0.03298448756354888
7561,2003-01-30,30.53000068664551,31.36000061035156,30.45000076293945,31.25,427300.0,-0.03171582550658014,-1.068183443764573,-4.79994659478141,14.569557169516742,30.837541609875576,2.5260622980637315,4.069954023815139,1.744504173955253,-0.9528992749295249,34.60466706327529,1.0799999237060618,-0.7911928538731416,-3.5989995956420877,-7.379642295853113,0.18164310456893418,-5.489320945747597,-1.7086782455365785,3.101582189430726,2.197800470339869,-15.660202147526705,1.8903213501055112,1,2.2199993133544886,3.2600002288818253,0.7199993133544886,-2.5450010299682653,0.5199985504150391,3,0.0003275541649825353,3.965509983951917,31.53000068664551,-2.5000039736467747,31.3799991607666,-1.2826021154938516,31.1200008392334,0.0003275541649825353
7562,2003-01-31,31.149999618530273,31.40999984741211,30.309999465942386,30.75,408400.0,0.020307858432376813,1.3913049788014726,-0.5555555555555582,21.47316295154552,27.45221509865464,1.4695939297408103,3.3126366169495327,1.2160344624760597,-1.6069094447236907,33.85267455538919,1.100000381469723,-1.1112149033194925,-2.7840006828308077,-6.761799263515897,1.1937978978542851,-4.772899973173352,-0.7951013924882631,1.9088984771813386,46.92740882815213,28.48618496066643,1.9888992903425458,1,1.3049993515014648,2.570000648498535,0.2800006866455078,-3.0299997329711914,-0.2999992370605433,4,-0.014446191367627925,-1.068183443764573,30.53000068664551,3.965509983951917,31.53000068664551,-2.5000039736467747,31.3799991607666,-0.014446191367627925
7563,2003-02-03,31.79999923706055,31.84000015258789,31.149999618530273,31.149999618530273,499300.0,0.02086676168508239,-1.1230798123167844,1.625000596047025,28.281629321634966,25.64110516467264,0.5392522596293965,2.515146503013522,0.6747413446414434,-2.2806200255274796,32.674851484756275,0.6900005340576172,-1.4086762256014111,-1.9585009574890115,-5.990041428327547,2.073039513349528,-3.9742711929082795,0.05726927793025638,0.7091191326972144,97.3855622499725,77.04431596379344,2.0157702354192693,2,0.480000495910641,1.9200010299682582,0.032500743865963244,-3.2899990081787145,-0.5299987792968786,0,-0.025157209316162832,1.3913049788014726,31.149999618530273,-1.068183443764573,30.53000068664551,3.965509983951917,31.53000068664551,-0.025157209316162832
7564,2003-02-04,30.729999542236328,31.29999923706055,30.25,30.60000038146973,811400.0,-0.033647789952687024,-1.5301188760889783,0.19999882624629978,25.873361263347277,23.50049094317585,1.3130917619871525,3.2534070675895492,1.8316497329960342,-1.2379199157324159,30.840904643415325,1.5499992370605504,-1.7530446588061182,-2.712000560760501,-6.644904221090208,1.220903099569206,-4.678452390925358,-0.7455487305956474,1.3392950467583589,30.18864755799419,10.100333808008813,1.9664518301648541,2,1.5200004577636719,2.960000991821289,1.2150015830993723,-2.039999008178704,0.7900009155273438,1,0.021477379018668197,-1.1230798123167844,31.79999923706055,1.3913049788014726,31.149999618530273,-1.068183443764573,30.53000068664551,0.021477379018668197
7565,2003-02-05,30.5,30.85000038146973,30.29999923706055,30.85000038146973,516700.0,-0.007484528007239644,2.142860256892269,-2.6923280073947926,25.845150780348803,21.59423285403926,1.2181332914200595,3.2424670101831197,2.1283344580227634,-1.016875609519083,28.907849035921007,0.5500011444091797,-2.0146964136291103,-2.683500194549559,-6.678936232347354,1.3119358432482393,-4.68121821344846,-0.6857821756506581,1.3400001525878906,15.723268931333056,-4.930980727555511,1.9977180188988992,2,1.6700000762939453,3.190000534057617,1.4950008392334055,-1.3099994659423757,1.139999389648441,2,0.03508195720735152,-1.5301188760889783,30.729999542236328,-1.1230798123167844,31.79999923706055,1.3913049788014726,31.149999618530273,0.03508195720735152
7566,2003-02-06,30.81999969482422,31.20000076293945,30.5,30.5,788500.0,0.010491793272925154,-3.3750089407052206,-0.9142838458645909,28.375534429857694,21.285186835623566,0.43255975927574397,2.6545342171829347,1.8443291623155176,-1.358111750552176,26.725696484696996,0.7000007629394496,-2.1914039643728316,-2.1070004463195815,-6.012285180112755,1.7982842874735923,-4.059642813216165,-0.15435807942299462,0.7020004272460945,35.849033969995844,13.764404720108669,1.9526423668965864,2,0.3549995422363246,2.8700008392333984,1.4950008392333984,-1.489999771118164,1.3600006103515625,3,0.03147310935457348,2.142860256892269,30.5,-1.5301188760889783,30.729999542236328,-1.1230798123167844,31.79999923706055,0.03147310935457348
7567,2003-02-07,30.459999084472656,31.149999618530273,30.36000061035156,31.0,380700.0,-0.011680746720189594,-1.1351386182507908,-1.6875044703526214,30.32694138786131,23.287103433746083,0.6124037826421329,2.7275027560282368,2.2268893214512246,-1.0155890658782667,24.609770812543356,0.7899990081787145,-2.39564481858471,-2.1960009574890123,-5.989083045789357,1.5970811308113362,-4.092542001639188,-0.2994599133388398,0.8076010131835929,13.207488321989208,-10.550326945717083,1.896541044150174,2,0.5850009918212891,3.230001449584961,2.100001811981201,-1.024998664855957,1.8300018310546875,4,0.01936967072624296,-3.3750089407052206,30.81999969482422,2.142860256892269,30.5,-1.5301188760889783,30.729999542236328,0.01936967072624296
7568,2003-02-10,30.3799991607666,30.75,30.209999084472656,30.5,367000.0,-0.002626392846703518,-1.3478250052866614,0.22222339959592535,31.64705800515165,24.778748044610317,0.6441330227339144,2.5159235246366194,2.321569609768858,-0.9359861580295359,22.71825752580072,0.5400009155273438,-2.6641700777903488,-2.009000778198242,-5.64237781829523,1.6243762618987425,-3.8256892982467363,-0.19231225814974806,0.820001602172848,15.596335091360187,-10.339506644713166,1.8166885200484928,2,0.6450004577636719,3.2900009155273438,2.760000228881836,-0.599999427795403,1.930002212524414,0,0.015470745019311893,-1.1351386182507908,30.459999084472656,-3.3750089407052206,30.81999969482422,2.142860256892269,30.5,0.015470745019311893
7569,2003-02-11,29.84000015258789,30.5,29.770000457763672,30.3799991607666,285500.0,-0.017774819720076773,-1.1470625359381794,4.499960263848049,30.123185242205494,26.27950895016327,1.0534968068291697,2.7561847018254824,2.8506117341636,-0.4134196969693704,21.534776630197,0.7299995422363281,-2.6686394672202454,-2.2689998626708956,-5.773210688203932,1.2352109628621442,-4.021105275437414,-0.5168944499043775,1.3099994659423828,4.895082509483402,-20.17110721881373,1.7521054127665192,2,0.9650001525878906,3.6100006103515625,3.572498321533203,0.6199989318847656,2.5400009155273438,1,0.04792226199274219,-1.3478250052866614,30.3799991607666,-1.1351386182507908,30.459999084472656,-3.3750089407052206,30.81999969482422,0.04792226199274219
7570,2003-02-12,29.06999969482422,30.059999465942386,29.04999923706055,29.899999618530273,444800.0,-0.025804304752890306,-1.3218373668968095,1.5370397188421665,22.197541234514176,27.127062735162987,1.606823967328328,3.2120134430247873,3.5969357373443813,0.3501415183550556,20.45619123053547,1.010000228881836,-2.463927014460161,-2.7350002288818374,-6.182870840027064,0.712870382263386,-4.458935534454447,-1.011064923309224,1.8040000915527337,0.9302531892619161,-19.887280855049386,1.7239353055726123,2,1.375,3.9099998474121094,5.197500228881836,2.245000839233395,4.060001373291016,2,0.08427935289506272,-1.1470625359381794,29.84000015258789,-1.3478250052866614,30.3799991607666,-1.1351386182507908,30.459999084472656,0.08427935289506272
7571,2003-02-13,29.45000076293945,29.6200008392334,28.34000015258789,29.059999465942386,514900.0,0.013071932304935308,2.5068442326333638,-0.46988112391102166,32.46930156673248,28.348855914628203,1.181792172081142,2.5301358679865267,3.192994738877527,-0.02297746069975304,19.82347940388833,1.2800006866455078,-2.3722050110168524,-2.0809991836547894,-5.349540778023904,1.1875424107143289,-3.7152699808393486,-0.4467283864702303,1.059198913574221,39.501808587686,16.032182983860746,1.6342707971845587,2,0.639999389648441,2.7699985504150426,4.817499160766605,1.864999771118164,2.880001068115245,3,0.07436327911627538,-1.3218373668968095,29.06999969482422,-1.1470625359381794,29.84000015258789,-1.3478250052866614,30.3799991607666,0.07436327911627538
7572,2003-02-14,29.84000015258789,29.84000015258789,29.1299991607666,29.35000038146973,288100.0,0.013242763312224515,1.8979645855796592,1.2564054911895597,40.61582769868245,29.719322400966814,0.6553439681695146,1.8340762512442623,2.826614862137106,-0.38140306341497165,18.975443431990914,0.7100009918212891,-2.278267442217736,-1.436999893188478,-4.368851547796993,1.494851761420037,-2.902925720492732,0.028925934115779484,0.23535961914062398,62.2406678411503,34.56246213228281,1.4659258273042566,2,-0.020000457763671875,2.3199996948242188,4.539999961853027,1.475000381469723,2.8600006103515554,4,0.07841823527554359,2.5068442326333638,29.45000076293945,-1.3218373668968095,29.06999969482422,-1.1470625359381794,29.84000015258789,0.07841823527554359
7573,2003-02-18,30.53000068664551,30.649999618530273,29.809999465942386,29.88999938964844,657500.0,0.023123342175914274,-1.0999973773993728,1.3061257060112745,44.137941557785595,31.74872021145996,-0.2612211543837297,0.9219918011207504,2.201298998356638,-1.0212861647016567,19.122152635303827,0.8400001525878871,-2.032451496702187,-0.57599935531616,-3.237937204030718,2.085938493398398,-1.906968279673439,0.7549695690411191,-2.1900005340576207,94.8052398429535,62.24818116711342,1.3309689243572789,2,-0.7600002288818395,1.590000152587887,3.8499994277954066,0.7849998474121023,1.9200000762939347,1,0.057648221071010086,1.8979645855796592,29.84000015258789,2.5068442326333638,29.45000076293945,-1.3218373668968095,29.06999969482422,0.057648221071010086
7574,2003-02-19,30.559999465942386,30.86000061035156,30.20000076293945,30.60000038146973,255300.0,0.0009826000203791985,1.3571365317675546,-0.06250130384896213,43.19774478006899,33.67678621142887,-0.3552262408510529,0.6961333892575858,2.2273510106365,-1.0076694968204762,19.6934374672371,0.6599998474121094,-1.8746749584758042,-0.3990005493164013,-2.8179079994031007,2.0199069007703017,-1.6084542743597545,0.8104531757269484,-2.173799324035649,88.09519484471032,51.63478602782787,1.209453725043351,2,-0.7899990081787145,1.485000610351559,3.8450012207031214,0.7550010681152273,2.3299999237060582,2,0.057264461319736615,-1.0999973773993728,30.53000068664551,1.8979645855796592,29.84000015258789,2.5068442326333638,29.45000076293945,0.057264461319736615
7575,2003-02-20,30.0,30.95000076293945,29.690000534057614,30.559999465942386,779700.0,-0.018324590174370825,-1.1355965079308505,13.999666221628928,46.03885690174012,35.63937759719359,0.14124269439777137,1.0425951520900938,2.831924449110126,-0.4204402431463379,21.22581433013196,1.260000228881836,-1.8403849147132831,-0.7895000457763679,-2.952738661969377,1.3737385704166414,-1.8711193538728743,0.2921192623201385,-1.5148478393554683,63.601511847482385,21.864975171664355,1.081619308096505,2,-0.25500011444091797,2.0450000762939453,4.430000305175781,1.3150005340576136,2.9099998474121094,3,0.07933336893717446,1.3571365317675546,30.559999465942386,-1.0999973773993728,30.53000068664551,1.8979645855796592,29.84000015258789,0.07933336893717446
7576,2003-02-21,30.459999084472656,30.899999618530273,30.190000534057614,30.29999923706055,379000.0,0.015333302815755179,-2.7368642961832164,-0.28571428571427754,44.716685569776146,37.238238061850794,-0.41928505949473305,0.31356587876071984,2.4150264917892414,-0.8416359505401232,22.437297645330094,0.8999996185302734,-1.6693871086398957,-0.14850082397460795,-1.6601436469786464,1.3631419990294305,-0.9043222354766272,0.6073205875274112,-1.8269560076904305,73.07685455431499,30.675168192722836,0.7558214115020184,2,-0.8149986267089844,1.3900012969970703,4.032501220703125,0.8550014495849574,2.7800025939941477,4,0.08765600997682377,-1.1355965079308505,30.0,1.3571365317675546,30.559999465942386,-1.0999973773993728,30.53000068664551,0.08765600997682377
7577,2003-02-24,30.059999465942386,30.57999992370605,29.979999542236328,30.5,245500.0,-0.013131964233517479,1.0000000000000118,-2.750005960470201,36.146491737197614,37.73817514318923,-0.09162801272463028,0.5894180480898257,2.859848307875925,-0.4093954813989349,23.699861488461103,0.600000381469723,-1.485841043223484,-0.4505003929138134,-1.8247364758971543,0.9237356900695275,-1.1376184344054856,0.23661764857785883,-1.2879389279907265,29.36498925981319,-5.8303816955150545,0.6871180414916709,2,-0.4149990081787145,1.7900009155273402,4.7325005531311,1.2550010681152273,3.4899997711181676,0,0.0755157154172339,-2.7368642961832164,30.459999084472656,-1.1355965079308505,30.0,1.3571365317675546,30.559999465942386,0.0755157154172339
7578,2003-02-25,30.28000068664551,30.59000015258789,29.76000022888184,30.059999465942386,287100.0,0.007318736680364424,-1.0243908112282312,-0.5000021674390015,45.8563629063787,39.48630599476403,-0.36577040129522587,0.31964798781617887,2.6694518629738404,-0.6065665807879697,24.480536633188017,0.8299999237060511,-1.3383420392018088,-0.18849916458129456,-1.5353747901771655,1.1583764610145764,-0.86193697737923,0.4849386482166409,-1.3772637351945853,46.82540042960806,10.542449781055872,0.6734378127979359,2,-0.6350002288818395,1.414999008178711,4.512499332427975,1.0349998474121023,3.129999160766598,1,0.07992074046950859,1.0000000000000118,30.059999465942386,-2.7368642961832164,30.459999084472656,-1.1355965079308505,30.0,0.07992074046950859
7579,2003-02-26,30.11000061035156,30.46999931335449,30.11000061035156,30.28000068664551,509600.0,-0.005614269235103664,-3.23527695811671,-0.7727233319462107,46.36872004449768,42.17199252920664,-0.17147553480567268,0.4106803676717412,2.8596322053998513,-0.4041144783960995,25.3034004327965,0.3599987030029297,-1.2037576939223165,-0.29499931335449503,-1.5792272948305701,0.9892286681215801,-0.9371133040925343,0.3471146773835443,-1.0844278302113217,33.33333333333333,-5.321002489177673,0.6421139907380382,2,-0.4650001525878871,1.3599987030029297,4.42499923706055,1.2049999237060547,3.2700004577636754,2,0.07771504832794385,-1.0243908112282312,30.28000068664551,1.0000000000000118,30.059999465942386,-2.7368642961832164,30.459999084472656,0.07771504832794385
7580,2003-02-27,30.489999771118164,30.770000457763672,30.25,30.35000038146973,407400.0,0.012620363768307774,-2.058824849375624,-0.8235254518730724,46.96132577278378,43.78221744099012,-0.3675128529414877,-0.053996383005923576,2.4859470158074615,-0.7243734087666667,25.760880951245014,0.6599998474121129,-1.0738204918157592,0.13699989318847727,-1.034720868153567,1.3087206545305214,-0.4488604874825448,0.7228602738594994,-1.3489613120099726,64.03508184872364,23.99210033363338,0.5858603806710214,2,-0.4499998092651367,0.8050003051757812,3.8975000381469727,0.8250007629394496,3.25000190734864,3,0.07871432064764039,-3.23527695811671,30.11000061035156,-1.0243908112282312,30.28000068664551,1.0000000000000118,30.059999465942386,0.07871432064764039
7581,2003-02-28,30.540000915527344,30.790000915527344,30.270000457763672,30.489999771118164,330500.0,0.0016399194747303003,-1.1224518394245253,0.3571525885558674,50.78126804437864,44.911710812734135,-0.2756220958612019,-0.10878751436426626,2.445550071875303,-0.6795673854259192,25.923262453611684,0.5200004577636719,-0.8685297669806644,0.18650102615356445,-0.985546254077196,1.3585483063843249,-0.39952261396181754,0.7725246662689464,-1.2904247181892785,75.72817152052612,30.956785889045946,0.5860236401153809,2,-0.22000026702881215,0.7549991607666016,3.687499523162842,0.7749996185302699,2.809997558593743,4,0.07760310611777999,-2.058824849375624,30.489999771118164,-3.23527695811671,30.11000061035156,-1.0243908112282312,30.28000068664551,0.07760310611777999
7582,2003-03-03,30.70000076293945,31.09000015258789,30.51000022888184,30.81999969482422,404200.0,0.0052390256259211565,-1.3199996948242374,-2.3999237078009483,53.07693915959996,45.904932768491285,-0.33615182365801033,-0.3206696044161532,2.2823822407638694,-0.7240259323235954,25.843854217270994,0.5799999237060511,-0.494333651394129,0.36900081634520987,-0.7549561520239259,1.4929577847143456,-0.192977667839358,0.9309793005297777,-1.3483990916653,70.67673593832203,21.297227915012392,0.5619784841845672,3,-0.31000041961669567,0.514999389648441,3.5574998855590856,0.6149997711181641,2.5499992370605504,0,0.08273618411741546,-1.1224518394245253,30.540000915527344,-2.058824849375624,30.489999771118164,-3.23527695811671,30.11000061035156,0.08273618411741546
7583,2003-03-04,31.0,31.0,30.57999992370605,30.75,626200.0,0.009771961876388735,2.360000610351591,-2.083351877165593,61.69354900733249,47.96002212707612,-0.6285714892021907,-0.7206224662296243,1.9394369011963022,-0.9244076302036497,26.255341172042574,0.42000007629394887,-0.27245721245017407,0.7090000152587876,-0.2378150040940774,1.6558150346116527,0.23559250558235334,1.182407524935222,-1.509326450220751,90.81630667066305,34.330551352615004,0.47340750967643297,3,-0.6099996566772461,-0.7800006866455114,3.065000534057617,0.31500053405761363,2.0,1,0.0822580399051791,-1.3199996948242374,30.70000076293945,-1.1224518394245253,30.540000915527344,-2.058824849375624,30.489999771118164,0.0822580399051791
7584,2003-03-05,31.38999938964844,31.38999938964844,30.75,30.920000076293945,537200.0,0.012580625472530249,1.7234056368321473,1.879997253417983,75.32751855501198,51.21431786632855,-0.9928642129268432,-1.1158513762444677,1.5278686124305345,-1.1856435219832449,25.84364992422479,0.639999389648441,-0.1363088214532553,1.0659994125366232,0.014536489325234214,2.1174623357480122,0.5402679509309287,1.5917308741423177,-1.7713797116444994,100.0,34.97961327081805,0.5257314616056946,3,-0.8149995803833008,-1.2999992370605504,2.355000495910641,-0.07499885559082742,1.619998931884755,2,0.06435172019881619,2.360000610351591,31.0,-1.3199996948242374,30.70000076293945,-1.1224518394245253,30.540000915527344,0.06435172019881619
7585,2003-03-06,31.56999969482422,31.70000076293945,31.04999923706055,31.309999465942386,490300.0,0.0057343201234700825,1.4999944980578213,0.5531927845301507,74.2009162246666,54.490343494649714,-1.0356493087483045,-1.277055128404431,1.305379754069392,-1.2498548824448008,25.261982987074276,0.6500015258788991,-0.06585424133244544,1.1924997329711928,0.003446846195938491,2.381552619746447,0.5979732895835639,1.7870261763588218,-1.7742420456558285,90.90901815582124,21.724612651993425,0.5945264433876277,3,-0.8399991989135742,-1.4799995422363281,2.077500343322754,0.04500102996826172,1.3499984741210866,3,0.05733295504553837,1.7234056368321473,31.38999938964844,2.360000610351591,31.0,-1.3199996948242374,30.70000076293945,0.05733295504553837
7586,2003-03-07,31.790000915527344,31.899999618530273,31.35000038146973,31.520000457763672,446700.0,0.006968679848900816,1.244904632152574,1.0384623849173014,73.15915899045503,58.602862078344984,-1.1702096197248153,-1.4974345162601637,1.0477941345805277,-1.3723696309892262,24.97042427026971,0.5499992370605433,0.020620576307990746,1.3640008926391616,0.028802901573005357,2.699198883705318,0.6964018971060852,2.031599888172238,-1.7657340927064276,92.0864207695263,21.113903682961208,0.6675989955330777,3,-0.9600009918212891,-1.6700010299682617,1.7724990844726562,0.024999618530269885,1.0499992370605469,4,0.06134006627181354,1.4999944980578213,31.56999969482422,1.7234056368321473,31.38999938964844,2.360000610351591,31.0,0.06134006627181354
7587,2003-03-10,31.04999923706055,31.709999084472656,30.93000030517578,31.709999084472656,541600.0,-0.023277812430176792,1.3636332109932665,-2.444439734949619,56.10326904315129,59.74140720465304,-0.30732694494702173,-0.7493866070260182,1.7376138783007455,-0.5302112777429038,24.730623017492462,0.8600006103515625,0.11149649192952538,0.5944992065429737,-0.7696194819183724,1.9586178950043198,-0.08756013768769932,1.2765585507736468,-0.7631298228403232,35.60601681935137,-31.015400764125133,0.6820593442306729,3,-0.04499912261963246,-0.9299993515014684,2.2200012207031214,1.19000148773193,2.1900024414062536,0,0.07407405132285194,1.244904632152574,31.790000915527344,1.4999944980578213,31.56999969482422,1.7234056368321473,31.38999938964844,0.07407405132285194
7588,2003-03-11,30.85000038146973,31.51000022888184,30.79999923706055,31.059999465942386,348900.0,-0.006441187133818249,-3.5806312680735863,0.31818050458052943,53.27314780530062,60.508565844742265,-0.020082610004205748,-0.5400602129149163,1.8795588629050393,-0.24351006437721168,24.41324202346525,0.7100009918212891,0.17968028112412782,0.37100028991699574,-1.0037937899892704,1.7457943698232619,-0.3163967500361373,1.0583973298701288,-0.3372927386460951,8.695688229665063,-52.928795894083734,0.6873970399531323,3,0.2249994277954066,-0.7300004959106481,2.2374992370605433,1.4300003051757777,2.2600002288818253,1,0.07779577273431237,1.3636332109932665,31.04999923706055,1.244904632152574,31.790000915527344,1.4999944980578213,31.56999969482422,0.07779577273431237
7589,2003-03-12,31.270000457763672,31.5,30.899999618530273,31.0,942700.0,0.013614264865494663,-1.553186481397312,-1.2857220708446866,64.80186697824466,62.49084820090459,-0.28857974906309636,-0.8932317137423951,1.41260311524222,-0.5631066429029872,23.742859812857475,0.6499996185302699,0.3618195306464038,0.7195003509521491,-0.66407965330826,2.1030803552125583,0.027710348821944564,1.4112903530823537,-0.5630719383411069,42.72736888283143,-17.876744768541712,0.691790002130205,3,-0.18500041961669922,-1.1500005722045898,1.7299995422363281,1.494999885559082,2.1199989318847727,2,0.05532457681198433,-3.5806312680735863,30.85000038146973,1.3636332109932665,31.04999923706055,1.244904632152574,31.790000915527344,0.05532457681198433
7590,2003-03-13,31.520000457763672,31.60000038146973,31.1200008392334,31.40999984741211,429100.0,0.00799488315766661,2.555546136565863,0.4074089772390116,62.9902070781302,63.84739698243253,-0.42142672313869056,-1.001626646526251,1.0972744167644422,-0.7253988946594063,22.480605378576154,0.4799995422363317,0.46515703642921835,0.8470003128051751,-0.4129762122543781,2.1069768378647282,0.21701205027539672,1.4769885753349534,-0.7200012207031214,65.45463372850105,6.162694039684482,0.6299882625297774,3,-0.3150005340576172,-1.4000005722045898,1.4499998092651367,1.3050003051757812,1.8800010681152344,3,0.04727150514372935,-1.553186481397312,31.270000457763672,-3.5806312680735863,30.85000038146973,1.3636332109932665,31.04999923706055,0.04727150514372935
7591,2003-03-14,31.63999938964844,31.79999923706055,31.25,31.739999771118164,739500.0,0.0038070726567902557,4.000008669793443,-0.9090893327784391,70.78946641938062,65.8154555668526,-0.41234412441333035,-1.00043695724656,0.9184418570469894,-0.7615306969847246,20.603516042139596,0.5499992370605504,0.5915785720960898,0.857499313354495,-0.3337295399193927,2.0487281666283828,0.2618848867175494,1.4531137399914407,-0.7399997711181676,84.00001525878906,20.058229990914356,0.5956144266369442,3,-0.399999618530277,-1.519999504089359,1.2900009155273402,1.185001373291012,2.1900024414062536,4,0.04045508230052741,2.555546136565863,31.520000457763672,-1.553186481397312,31.270000457763672,-3.5806312680735863,30.85000038146973,0.04045508230052741
7592,2003-03-17,32.18000030517578,32.189998626708984,31.54999923706055,31.559999465942386,669900.0,0.01706703305765589,1.0000059604879143,-6.19998474126933,73.05824310079264,67.07819935501485,-0.8049817656990044,-1.4294300168655738,0.29372077480805103,-1.240976778005642,18.797928274931056,0.639999389648434,0.7109733712672437,1.2805002212524421,0.021319609904324466,2.5396808326005598,0.6509099155783815,1.9100905269265027,-1.1400006866455072,99.2806959767276,31.803427553066754,0.6295903056740594,3,-0.7100009918212891,-1.9150009155273438,0.2524995803833008,0.8900003433227539,1.5,0,0.020509628376416122,4.000008669793443,31.63999938964844,2.555546136565863,31.520000457763672,-1.553186481397312,31.270000457763672,0.020509628376416122
7593,2003-03-18,32.290000915527344,32.439998626708984,31.95000076293945,32.389999389648445,546100.0,0.003418291153150399,3.900053406576674,-0.16128764316632987,76.84728531764867,67.24706232864114,-0.7965142457308083,-1.476517012350044,0.09014953978361007,-1.2818232672340422,18.02540322898124,0.4899978637695348,0.8155435117048206,1.3025008201599135,-0.08718887067006875,2.6921905109898994,0.6076559747449224,1.9973456655749047,-1.0660014556884754,90.25988261128582,17.700922271544172,0.6948448454149925,3,-0.6700019836425781,-1.9000015258789062,0.0774993896484375,0.9949998855590749,1.7599983215332102,1,0.029420896128950824,1.0000059604879143,32.18000030517578,4.000008669793443,31.63999938964844,2.555546136565863,31.520000457763672,0.029420896128950824
7594,2003-03-19,32.310001373291016,32.75,32.09999847412109,32.36999893188477,449300.0,0.0006194009661379951,-1.7083207502184983,0.5999847409781317,74.59459849567011,67.29080480319708,-0.7512950710340931,-1.432114785233562,-0.08153472109113835,-1.2435072471505038,17.59877777608913,0.6500015258789134,0.9048676334970978,1.2350011825561538,-0.25789464932019257,2.7278970144325037,0.4885532666179806,1.981449098494327,-0.8671220634155254,73.0062053220905,-0.6049036698191657,0.7464479159381745,3,-0.5350017547607422,-1.7650012969970703,0.03749847412109375,1.1099987030029297,1.309997558593757,2,0.02476011151524915,3.900053406576674,32.290000915527344,1.0000059604879143,32.18000030517578,4.000008669793443,31.63999938964844,0.02476011151524915
7595,2003-03-20,32.380001068115234,32.610000610351555,31.899999618530273,32.31999969482422,697700.0,0.0021665023784889215,1.7307706415288593,-1.0000635808747544,74.73117673117473,67.46547344105484,-0.775907952473414,-1.3857149057514349,-0.2607213942597042,-1.2529140082363952,16.65978062297645,0.710000991821282,0.9300785406772825,1.1860008239746094,-0.3254075090663946,2.697409157015617,0.4302966574541074,1.9417049904951114,-0.6756976202148408,75.33340454101562,1.9078811673340397,0.7557041665205034,3,-0.6050014495849609,-1.835000991821289,-0.2525005340576172,1.039999008178711,1.8199996948242116,3,0.03119204101965778,-1.7083207502184983,32.310001373291016,3.900053406576674,32.290000915527344,1.0000059604879143,32.18000030517578,0.03119204101965778
7596,2003-03-21,33.130001068115234,33.130001068115234,32.290000915527344,32.990001678466804,665500.0,0.023162445190235914,11.000054495912806,2.333269756500613,78.19024977850871,69.9195824116501,-1.470475831684297,-2.029481469665665,-1.1224712075748897,-1.9461266292707116,15.901403315429855,0.8400001525878906,0.8772682275127508,1.8025007247924805,0.10398230433328592,3.5010191452516786,0.9532415145628832,2.6517599350220777,-1.230001449584961,100.0,25.143372542533342,0.8492592102295988,3,-1.1650009155273438,-2.395000457763672,-1.417501449584961,-0.04000091552734375,0.45000076293946023,4,0.008149726805277036,1.7307706415288593,32.380001068115234,-1.7083207502184983,32.310001373291016,3.900053406576674,32.290000915527344,0.008149726805277036
7597,2003-03-24,32.330001831054695,32.700000762939446,32.130001068115234,32.52000045776367,527200.0,-0.024147274713808287,1.0727290382094756,-1.3571389645776748,63.825378911947254,71.09205253461084,-0.5250259843053371,-1.1074808114459955,-0.4435652392909937,-1.088305970375206,14.853301339299277,1.0,0.8054052704741892,0.8890013694763255,-0.7554078598375611,2.5334105987902085,0.06679675481938574,1.7112059841332687,0.7999992370605398,34.95948827292168,-36.31363165295689,0.8222046146569421,3,-0.3150014877319407,-1.2000017166137766,-1.1750020980835032,0.4049987792968679,0.8899993896484304,0,0.04639653309760017,11.000054495912806,33.130001068115234,1.7307706415288593,32.380001068115234,-1.7083207502184983,32.310001373291016,0.04639653309760017
7598,2003-03-25,32.700000762939446,32.900001525878906,32.389999389648445,32.400001525878906,438800.0,0.01144444512617837,-2.1874783935533295,-1.578954765394444,63.67433322449368,70.9667710064163,-0.6761047731962222,-1.3564283609439087,-0.9276966384621161,-1.3956692242578335,13.670001248993993,0.5699996948242116,0.7358647394883704,1.1380002975463803,-0.5028421947740327,2.7788427898667933,0.3175790513861756,1.9584215437065886,0.43000030517578836,65.0406667958901,-2.4913465492074636,0.8204212461602073,3,-0.5749998092651296,-1.2899999618530202,-1.710000991821282,0.03499984741211648,0.029998779296882105,1,0.029969404262125243,1.0727290382094756,32.330001831054695,11.000054495912806,33.130001068115234,1.7307706415288593,32.380001068115234,0.029969404262125243
7599,2003-03-26,32.450000762939446,32.919998168945305,32.40999984741211,32.860000610351555,679100.0,-0.007645259760462708,-1.0816186717114233,-1.3666696336610067,59.053507794226135,70.52935997487138,-0.2694552728582167,-0.9719660917196364,-0.7880605902917637,-1.0878431814662406,12.43164567089179,0.509998321533196,0.8087434197881649,0.7710002899169837,-0.7642137576015529,2.3062143374355166,0.003393266157715402,1.538607313676252,0.6600003051757852,44.715487497576476,-19.03911683135196,0.767607023759267,3,-0.26000022888182883,-1.0399999618530202,-1.5050001144409109,0.2849998474121165,-0.2200012207031179,2,0.04930657739609168,-2.1874783935533295,32.700000762939446,1.0727290382094756,32.330001831054695,11.000054495912806,33.130001068115234,0.04930657739609168
7600,2003-03-27,32.889999389648445,33.169998168945305,32.220001220703125,32.380001068115234,599900.0,0.013559279394887103,-1.289154743794191,-1.2438988081392817,60.82676086269272,69.42239269079496,-0.5528173553011584,-1.2890331600053102,-1.326236908298828,-1.473256986824822,11.664273105862371,0.9499969482421804,0.9339394920409632,1.0909989356994707,-0.4280025447793321,2.6100004161782735,0.3314981954600711,1.8504996759388703,-0.7599983215332102,73.07696539986694,12.373005758171985,0.7595007402394013,3,-0.5300006866455149,-1.4600000381469869,-1.982499122619636,-0.1549987792968821,-0.18999862670899859,3,0.022195182602103847,-1.0816186717114233,32.450000762939446,-2.1874783935533295,32.700000762939446,1.0727290382094756,32.330001831054695,0.022195182602103847
7601,2003-03-28,32.90999984741211,33.0,32.549999237060554,32.810001373291016,409200.0,0.0006081014939136598,2.2143051771116657,0.19607608476135352,71.33029790532724,69.2303987801877,-0.41764271371877015,-1.1830300407411514,-1.4391144796143784,-1.4411956075911192,10.884094055114394,0.450000762939446,0.9800636938478888,0.9924994468688979,-0.4820838970827097,2.4670827908205055,0.2552077748930941,1.7297911188447017,-0.7591988372802732,75.00009169970964,10.661997064758708,0.737291671975803,3,-0.3750009536743164,-1.4450006484985352,-2.0149998664855957,-0.17499923706054688,0.24000167846679688,4,0.039197840215996704,-1.289154743794191,32.889999389648445,-1.0816186717114233,32.450000762939446,-2.1874783935533295,32.700000762939446,0.039197840215996704
7602,2003-03-31,33.240001678466804,33.580001831054695,32.72999954223633,32.90999984741211,743000.0,0.010027402995586687,-1.4637660327289017,3.300068665598606,76.61471513173248,69.20455764841923,-0.6498047812892551,-1.383939905040581,-1.8597512509180234,-1.7379244216305594,10.738885656359244,0.8500022888183665,1.0384540009940046,1.1955012321472225,-0.2750879953919636,2.666090459686405,0.460206618377633,1.9307958459168155,-1.0688167251586975,75.00000000000013,3.473831498191302,0.7352946137695919,3,-0.5000009536743235,-1.5700006484985352,-2.4925012588501048,-0.5050010681152415,0.30999755859375,0,0.010228644266529807,2.2143051771116657,32.90999984741211,-1.289154743794191,32.889999389648445,-1.0816186717114233,32.450000762939446,0.010228644266529807
7603,2003-04-01,33.549999237060554,33.639999389648445,33.02000045776367,33.450000762939446,388100.0,0.009326039197963487,3.428583106266856,0.30302399778058864,76.02739964640011,69.3637577762781,-0.8518575817817862,-1.5737918495334746,-2.2273795473327276,-2.00308792810581,10.609451590059825,0.6199989318847727,1.0731797263634988,1.3779988288879466,-0.15225232578831793,2.908249983564211,0.6128732515498143,2.143124406226079,-1.322461608642584,93.66195291260574,17.729006082375122,0.7651255773381314,4,-0.7799997329711985,-1.8499994277954102,-2.8024988174438548,-0.8149986267089915,0.450000762939446,1,-0.00983600667248008,-1.4637660327289017,33.240001678466804,2.2143051771116657,32.90999984741211,-1.289154743794191,32.889999389648445,-0.00983600667248008
7604,2003-04-02,33.40999984741211,33.889999389648445,33.330001831054695,33.669998168945305,296200.0,-0.004172858206619501,-1.6666908872924362,-2.6000228885324046,72.13115779279835,69.07486678312519,-0.6028057345676814,-1.3435861170760859,-2.133318832524548,-1.8323451389997132,11.132960445412058,0.55999755859375,1.051272910525153,1.1369994163513155,-0.4418091123522885,2.7158079450549195,0.3475951519995135,1.9264036807031175,-1.0977145133203123,71.25748092649246,-5.75301096703555,0.7894042643518024,4,-0.39999961853027344,-1.4099998474121094,-2.739999771118164,-0.6749992370605469,0.6800003051757812,2,-0.020353196895583126,3.428583106266856,33.549999237060554,-1.4637660327289017,33.240001678466804,2.2143051771116657,32.90999984741211,-0.020353196895583126
7605,2003-04-03,33.380001068115234,33.439998626708984,32.959999084472656,33.40999984741211,668000.0,-0.0008978982171171657,9.66709053916582,0.1153806652288131,70.81343468146792,68.25522066123176,-0.4649321164039577,-1.2343180276257186,-2.1470082814666043,-1.7578932365699131,11.849327945844669,0.4799995422363281,1.0065585082913664,1.016500568389894,-0.5996975620959617,2.6326986988757533,0.20840150314696615,1.8245996336328218,-0.9414986095789075,61.94042810008117,-13.599929708091103,0.8080990652429295,4,-0.37000083923339844,-1.3100013732910156,-2.8225011825561523,-0.6450004577636719,0.8600006103515696,3,-0.03445181213542248,-1.6666908872924362,33.40999984741211,3.428583106266856,33.549999237060554,-1.4637660327289017,33.240001678466804,-0.03445181213542248
7606,2003-04-04,33.740001678466804,33.75,33.200000762939446,33.450000762939446,394300.0,0.01078491907825141,2.548410120102428,-9.667090539166292,69.50003576282103,68.88573808910662,-0.8150116925710122,-1.5185983515742763,-2.5696588824018605,-2.0566852578435793,12.997543230165324,0.549999237060554,0.9953674796285981,1.279001140594488,-0.4244434475955714,2.982445728784551,0.4272788464994548,2.130723434689518,-1.1853794654415069,87.06916112822984,13.931502914233732,0.8517222940950312,4,-0.6850013732910227,-1.6600017547607493,-3.0725016593933177,-1.0050010681152415,0.26999664306639204,4,-0.030823973437769436,9.66709053916582,33.380001068115234,-1.6666908872924362,33.40999984741211,3.428583106266856,33.549999237060554,-0.030823973437769436
7607,2003-04-07,33.34999847412109,34.200000762939446,33.310001373291016,33.97999954223633,309800.0,-0.011559074835334693,-1.5070572369587327,-2.172410617978924,62.38315258080372,68.74227357314108,-0.29626128767655047,-0.9986514733146876,-2.1817190853015234,-1.577101686143898,13.875251534187313,0.8899993896484304,0.9729568455312219,0.7739979743957477,-0.83636839739669,2.3843643461881854,-0.031185211500471155,1.5791811602919665,-0.6885460869659354,31.4515211084753,-37.88774842313211,0.8051831858962183,4,-0.13999748229979758,-0.9949979782104421,-2.5424981117248464,-0.6149978637695241,0.8100013732910227,0,-0.005996910266648836,2.548410120102428,33.740001678466804,9.66709053916582,33.380001068115234,-1.6666908872924362,33.40999984741211,-0.005996910266648836
7608,2003-04-08,33.25,33.400001525878906,33.029998779296875,33.27000045776367,343600.0,-0.002998455133324307,1.6428522772169316,0.0317467045310046,60.77980868754191,68.9340847835095,-0.1229727519424415,-0.7479814376258815,-2.055974435728043,-1.392304376053815,14.460029683932996,0.37000274658203125,0.8548754926809394,0.553999519348146,-0.8606068647262717,1.9686059034225636,-0.15330367268906286,1.2613027113853548,-0.43469277526642003,23.38713895015995,-43.609213615978376,0.7073031920372096,4,-0.03999900817871094,-0.8599996566772532,-2.4474997520446777,-0.5149993896484375,1.3899993896484446,1,0.009022533445430136,-1.5070572369587327,33.34999847412109,2.548410120102428,33.740001678466804,9.66709053916582,33.380001068115234,0.009022533445430136
7609,2003-04-09,33.0,33.700000762939446,32.889999389648445,33.31999969482422,337100.0,-0.007518796992481258,-2.000000000000026,15.999618539004388,56.8281864295839,68.48979873538629,0.23831005664484195,-0.3812771204335377,-1.7909842571287484,-1.058896728611849,15.18969444533213,0.8100013732910014,0.8587008516620713,0.21749954223632528,-1.0318854033340017,1.4668844878066487,-0.4071929305488382,0.8421920150214888,1.200000762939446,8.396984353933195,-55.16767140653599,0.6246924727851625,4,0.375,-0.5249996185302734,-2.695000171661377,-0.2649993896484375,3.0800018310546875,2,0.030303030303030276,1.6428522772169316,33.25,-1.5070572369587327,33.34999847412109,2.548410120102428,33.740001678466804,0.030303030303030276
7610,2003-04-10,33.009998321533196,33.22999954223633,32.799999237060554,33.18000030517578,301100.0,0.00030297944039991975,2.185182045521924,0.5312567055289543,48.421014590230655,65.94432281148667,0.27616539993937295,-0.28872833131190845,-1.790402891038969,-0.9989529502548464,16.05092262017736,0.43000030517577414,0.8396736391089803,0.15299797058104758,-0.9483330300820185,1.2543289712441172,-0.39766752975048547,0.7036634709125806,1.1638024139404308,14.999918256575395,-42.14013813726352,0.5506655003315342,4,0.4550018310546946,-0.509998321533196,-2.6774983406066823,-0.2749977111816335,2.5500030517578196,3,0.03271741550953622,-2.000000000000026,33.0,1.6428522772169316,33.25,-1.5070572369587327,33.34999847412109,0.03271741550953622
7611,2003-04-11,32.919998168945305,33.389999389648445,32.72999954223633,33.380001068115234,280500.0,-0.002726451292461296,1.7500019868233354,2.7058678335015554,59.54687762337878,64.04789642166959,0.41094859900223213,-0.1032086415258604,-1.658412809125032,-0.8410593693369179,17.329015633598658,0.6599998474121165,0.8675069845027679,-0.0010021209716839508,-0.9415926312766558,0.9395883893332879,-0.4712973761241699,0.469293134180802,1.1988505065917963,12.925065913761541,-45.07830725509638,0.4702952551524851,4,0.5450019836425852,-0.4199981689453054,-2.509997844696038,-0.1849975585937429,2.8300018310546946,4,0.04009731418413964,2.185182045521924,33.009998321533196,-2.000000000000026,33.0,1.6428522772169316,33.25,0.04009731418413964
7612,2003-04-14,32.84000015258789,32.860000610351555,31.95000076293945,32.0,1395800.0,-0.0024300735360575088,1.0681789611031651,-1.826075779312833,52.49999318802956,61.433740148517316,0.47856570555142497,0.030324908580972476,-1.5564761826474296,-0.7079529700445804,18.522571466826523,0.9699974060058558,0.8499899299971432,-0.11400012969970419,-0.9891632685717227,0.7611630091723143,-0.5515816991357099,0.3235814397363015,1.1955175749511682,50.85710797991102,-5.997662047803686,0.43758156943600923,4,0.2350006103515554,-0.3400001525878906,-2.3650002479553223,-0.10499954223632812,2.6399993896484375,0,0.0356272278778631,1.7500019868233354,32.919998168945305,2.185182045521924,33.009998321533196,-2.000000000000026,33.0,0.0356272278778631
7613,2003-04-15,33.240001678466804,33.299999237060554,32.75,32.959999084472656,302700.0,0.012180314373335666,1.7500119209971055,0.3333363608703042,63.38985987761933,60.46248482460853,0.03348831718153633,-0.31079012018840046,-1.9503933555285116,-1.0481488447977227,19.620382947483538,0.549999237060554,0.7940768238138034,0.23850135803223083,-0.5866112703717477,1.0636139864362093,-0.17405495616976197,0.6510576722342236,0.6286746919042869,73.71433803013468,14.691010514969562,0.41255631420199007,4,-0.16500091552735796,-0.740001678466804,-2.677501678466804,-0.5050010681152415,2.8699989318847585,1,0.02767744050811194,1.0681789611031651,32.84000015258789,1.7500019868233354,32.919998168945305,2.185182045521924,33.009998321533196,0.02767744050811194
7614,2003-04-16,33.110000610351555,33.389999389648445,33.009998321533196,33.200000762939446,506400.0,-0.003910982597797652,-1.6206542756798266,-0.32142613860845765,54.166690749356675,58.61284660992951,0.1301454656201102,-0.12414720777267263,-1.7811985462688078,-0.8642390694742872,20.405008275871825,0.3800010681152486,0.6752112520364193,0.0685003280639549,-0.690370455669111,0.8273711117970208,-0.3109350638025745,0.4479357199304843,0.6051817114250042,80.55562178300096,22.347073510629627,0.3794353918665316,4,-0.034999847412109375,-0.5600004196166921,-2.512500762939446,-0.3749999999999929,4.680000305175788,2,0.04620956662919995,1.7500119209971055,33.240001678466804,1.0681789611031651,32.84000015258789,1.7500019868233354,32.919998168945305,0.04620956662919995
7615,2003-04-17,33.389999389648445,33.439998626708984,33.18000030517578,33.189998626708984,259000.0,0.008456622595450769,-1.3636489743545284,-2.2222269317171137,58.27586070819251,57.36571604830411,-0.16571232381133427,-0.34214156225782233,-2.0105271770089566,-1.097733965802398,21.56610627624677,0.329998016357429,0.5407524258754393,0.29799919128418395,-0.4081122808194806,1.0041106633878485,-0.05505654476765187,0.6510549273360198,0.18396840742114762,96.64434169495739,38.884326793094786,0.3530557360518324,4,-0.3149986267089986,-0.7299985885620188,-2.7874994277954173,-0.6549987792968821,5.490001678466783,3,0.08056311741773192,-1.6206542756798266,33.110000610351555,1.7500119209971055,33.240001678466804,1.0681789611031651,32.84000015258789,0.08056311741773192
7616,2003-04-21,33.400001525878906,33.59999847412109,33.22999954223633,33.419998168945305,337300.0,0.0002995548491553368,-1.0555461365658911,-0.09998283392774898,53.100774620710695,56.33434071940489,-0.2559290832808543,-0.34875990275253343,-1.9790143552012474,-1.078425485352568,22.194145614922622,0.3699989318847585,0.4351601675624721,0.29450130462646484,-0.42486895238744893,1.0138715616403786,-0.06518382388048849,0.6541864331334182,-1.4500007629394567,87.87895601994784,30.965416688424114,0.35968512850695644,4,-0.5750007629394602,-0.6750011444091797,-2.737501621246338,-0.6650009155273438,4.789997100830071,0,0.06467065115965642,-1.3636489743545284,33.389999389648445,-1.6206542756798266,33.110000610351555,1.7500119209971055,33.240001678466804,0.06467065115965642
7617,2003-04-22,33.830001831054695,33.919998168945305,33.15999984741211,33.400001525878906,529100.0,0.012874260045845132,1.4918264480382573,-21.50362457078251,55.18523175692183,55.712721060447095,-0.6824471054744237,-0.6963229285141352,-2.350041441449715,-1.481266983457644,23.24184252756299,0.759998321533196,0.34744099122033845,0.6495016098022504,-0.04166053449478113,1.3406637540992818,0.30392053765373817,0.9950826819507625,-1.8470011138916114,92.3079932704734,38.3887509956443,0.34558107214851475,4,-0.8950023651123189,-0.9550018310546946,-3.1500020027160716,-1.095001220703132,3.3899993896484375,1,0.05675430283845917,-1.0555461365658911,33.400001525878906,-1.3636489743545284,33.389999389648445,-1.6206542756798266,33.110000610351555,0.05675430283845917
7618,2003-04-23,33.68000030517578,33.81999969482422,33.34999847412109,33.759998321533196,272100.0,-0.004433979242094432,3.6999942779760002,-0.18604176646970239,54.981552932035044,55.507539560719444,-0.519686085909143,-0.49449066158466337,-2.139014796228963,-1.308375617386858,24.094605604726794,0.48000335693360796,0.23524779922449568,0.45050010681152486,-0.23616995421605935,1.137170167839109,0.10716507629773275,0.793835137325317,-1.6195196899414057,73.62660395471067,20.995843865821143,0.34333503051379105,4,-0.7450008392334055,-0.630000114440918,-2.8125009536743164,-0.9449996948242188,4.180000305175781,2,0.05344415738570918,1.4918264480382573,33.830001831054695,-1.0555461365658911,33.400001525878906,-1.3636489743545284,33.389999389648445,0.05344415738570918
7619,2003-04-24,34.049999237060554,34.240001678466804,33.740001678466804,33.93000030517578,606900.0,0.010985716405350399,-1.0000152589055356,-1.5000238424493184,60.9835655501913,56.90337855627063,-0.8102899984583658,-0.7783838666652017,-2.425022537673751,-1.6628407411737243,25.13104516785156,0.5600013732910227,0.18820136346452188,0.7404991149902429,0.06346231008309644,1.4175359198973894,0.40198071253666967,1.0790175174438161,-1.9151379196777398,82.407211178457,29.67538113170839,0.3385184024535729,4,-0.954998016357429,-0.9799985885620188,-3.0450000762939524,-1.3149986267089915,3.749999999999993,3,0.06049930747278465,3.6999942779760002,33.68000030517578,1.4918264480382573,33.830001831054695,-1.0555461365658911,33.400001525878906,0.06049930747278465
7620,2003-04-25,33.61999893188477,34.029998779296875,33.47999954223633,33.990001678466804,404600.0,-0.012628496763893104,1.4444576311417814,-3.083383666592309,48.076880754135665,55.62893445968807,-0.3181146238817689,-0.3066097550026896,-1.889472752769997,-1.2214057525146416,25.71739871229064,0.5699996948242259,0.1448094633826571,0.27399883270264525,-0.3863173829339672,0.9343150483392577,-0.05615927511566099,0.6041569405209515,-1.3588291928369216,42.592435609432556,-5.556528148520002,0.33015810781830546,4,-0.5249977111816477,-0.5499982833862376,-2.4599990844726634,-0.8849983215332102,4.450000762939446,4,0.12403337644629708,-1.0000152589055356,34.049999237060554,3.6999942779760002,33.68000030517578,1.4918264480382573,33.830001831054695,0.12403337644629708
7621,2003-04-28,34.200000762939446,34.240001678466804,33.77000045776367,33.799999237060554,1631900.0,0.017251690942339915,-1.043487635380589,-1.081077180031716,62.83990840120451,56.77781392781861,-0.7794178690105014,-0.827435795952475,-2.367259674973724,-1.7885598769568318,26.418965505689297,0.6200027465820312,0.15571765275615235,0.7895006179809485,0.06010303770175085,1.5188981982601462,0.4248018278413497,1.1541994081205473,-1.8201011075264546,96.2962178047148,44.13347570767249,0.3646987901395999,4,-0.7049999237060476,-1.104999542236321,-3.0400009155273366,-1.4650001525878835,4.000000000000007,0,0.13684211113372924,1.4444576311417814,33.61999893188477,-1.0000152589055356,34.049999237060554,3.6999942779760002,33.68000030517578,0.13684211113372924
7622,2003-04-29,33.580001831054695,34.049999237060554,33.509998321533196,34.0,582800.0,-0.018128623334903837,1.076940006162241,-1.0499914169639135,54.308115839253,55.76873125688902,-0.04851237977885603,-0.19042190891503452,-1.6627155955520578,-1.1376324126811497,26.27258344045318,0.69000244140625,0.20135621938383963,0.1525016784668054,-0.5760123148073077,0.8810156717409185,-0.21175531817024762,0.5167586751038584,-1.0884960542584778,25.84298076799556,-28.7220780568554,0.36425699663705596,4,0.044998168945305395,-0.4850006103515696,-2.230001449584968,-0.9550018310546946,4.219997406005852,1,0.13728399476711672,-1.043487635380589,34.200000762939446,1.4444576311417814,33.61999893188477,-1.0000152589055356,34.049999237060554,0.13728399476711672
7623,2003-04-30,33.220001220703125,33.5,33.11999893188477,33.47999954223633,754300.0,-0.010720684655193824,1.533346896735835,0.619046321525896,52.79189193375984,55.61597583293381,0.34459014558140666,0.15134817113032284,-1.2428541211894668,-0.7323558394918805,25.79369948072092,0.4600028991699219,0.2050680825034732,-0.19099903106689453,-0.9227719148553888,0.5407738527215997,-0.5568854729611417,0.1748874108273526,-0.6235856898066743,8.928753891321632,-49.34982482480776,0.36588644189424646,4,0.45999908447266336,-0.125,-1.647500991821289,-1.0000019073486328,4.379997253417969,2,0.1204093875080039,1.076940006162241,33.580001831054695,-1.043487635380589,34.200000762939446,1.4444576311417814,33.61999893188477,0.1204093875080039
7624,2003-05-01,32.72999954223633,33.279998779296875,32.59999847412109,33.279998779296875,609500.0,-0.014750200495520227,1.4727318125386064,2.1153953372360874,46.832597149510136,54.34450210419133,0.8660996709149273,0.6195589903128962,-0.6984183379653928,-0.20457736624472034,24.705072685857207,0.6800003051757884,0.23425775107961044,-0.6470006942749009,-1.4396280141094095,0.1456266255596077,-1.0433143541921552,-0.2506870343576466,1.5100021362304759,7.92687890918516,-53.5200382344333,0.3963136599172533,5,0.6900005340576172,0.3650016784667969,-0.962498664855957,-0.5699996948242188,5.130001068115234,3,0.15673697341471815,1.533346896735835,33.220001220703125,1.076940006162241,33.580001831054695,-1.043487635380589,34.200000762939446,0.15673697341471815
7625,2003-05-02,32.22999954223633,32.880001068115234,31.35000038146973,31.5,1662000.0,-0.015276504949374603,-1.9708786406328838,-1.3272737361196845,42.857165422613576,53.20632330440276,1.323421387351189,1.08459401193916,-0.13061874497300607,0.3276417036248631,24.62355349354206,1.5300006866455043,0.18142572038757976,-1.0895006179809599,-2.0335905151170692,-0.14541072084485052,-1.5615455665490146,-0.6174556694129052,1.9772020721435624,30.449784284906116,-35.60081957224463,0.47204494856805634,5,0.5650014877319407,0.5650014877319407,-0.42999887466430664,-0.10999870300292969,5.569999694824219,4,0.17282034669361135,1.4727318125386064,32.72999954223633,1.533346896735835,33.220001220703125,1.076940006162241,33.580001831054695,0.17282034669361135
7626,2003-05-05,32.700000762939446,32.779998779296875,32.139999389648445,32.169998168945305,477900.0,0.014582725019502307,-1.1694888953545561,0.7260314059519766,48.6590119512362,52.481187770437685,0.8310797710448767,0.5614705089059626,-0.5407904508911514,-0.11091243071688694,24.1735010442304,0.6399993896484304,0.18362800018572045,-0.5674993515014748,-1.5284835089990523,0.3934848059961027,-1.0479914302502635,-0.08700727275268605,1.3929128021240373,50.00003532128549,-17.23002047658661,0.480492078748789,5,0.0950002670288228,0.0950002670288228,-0.8050017356872523,-0.6550006866455007,5.20000076293946,0,0.164220146990665,-1.9708786406328838,32.22999954223633,1.4727318125386064,32.72999954223633,1.533346896735835,33.220001220703125,0.164220146990665
7627,2003-05-06,33.150001525878906,33.290000915527344,32.689998626708984,32.86999893188477,441500.0,0.01376149090031431,1.1428600622611562,0.5283041954266908,49.146109919572915,51.832805213497444,0.30673341119410935,0.10089096972728129,-0.9116039397342917,-0.523815701278636,22.95402521074244,0.6000022888183594,0.1594407028912812,-0.10749874114990376,-1.0690304268160773,0.8540329445162698,-0.5882645839829905,0.373267101683183,0.8331955118408274,83.7209983153229,16.59605442245578,0.48076584283308643,5,-0.3550004959106374,-0.3550004959106374,-1.1500024795532227,-1.105001449584961,4.899997711181641,1,0.1523378281934078,-1.1694888953545561,32.700000762939446,-1.9708786406328838,32.22999954223633,1.4727318125386064,32.72999954223633,0.1523378281934078
7628,2003-05-07,33.549999237060554,33.84000015258789,33.150001525878906,33.150001525878906,645200.0,0.012066295407841432,-2.450012874676941,1.4285500197545609,53.97110334859911,51.05364274665388,-0.12699959603914834,-0.2903664150192,-1.2332260804121304,-0.8932742768767739,22.097127078934548,0.6899986267089844,0.163824600819666,0.2774990081787152,-0.6928595292937914,1.2478575456512218,-0.20768026055753808,0.7626782769149685,0.3278699344091791,88.35337581588979,21.980218313211722,0.4851792687362517,5,-0.7549982070922852,-0.7549982070922852,-1.3449983596801829,-1.6999988555908274,4.520000457763665,2,0.12667660496711086,1.1428600622611562,33.150001525878906,-1.1694888953545561,32.700000762939446,-1.9708786406328838,32.22999954223633,0.12667660496711086
7629,2003-05-08,34.0,34.049999237060554,33.419998168945305,33.47999954223633,780500.0,0.013412839736889115,1.0322650111672371,1.3000085831179375,55.341505193593925,51.86082323992702,-0.6535682991106313,-0.6973625744086007,-1.5925258411386807,-1.3138009195935894,20.959275327390795,0.6300010681152486,0.1387379292512705,0.6774997711181641,-0.33584062221924427,1.6908401644555724,0.17082957444945635,1.1841699677868718,-2.64999961853027,98.14817562025918,34.13334988888481,0.5066701966687047,5,-1.2049989700317312,-1.2049989700317312,-1.765000343322754,-2.1499996185302734,4.950000762939453,3,0.10588230806238519,-2.450012874676941,33.549999237060554,1.1428600622611562,33.150001525878906,-1.1694888953545561,32.700000762939446,0.10588230806238519
7630,2003-05-09,34.09000015258789,34.139999389648445,33.689998626708984,34.080001831054695,452000.0,0.002647063311408626,7.182070400553953,0.019227524483718866,55.95853249572576,51.09622591709605,-0.7486121377872834,-0.7402564720420983,-1.6011595066571118,-1.3827653234130963,19.97593661551894,0.45000076293946023,0.12629676312486282,0.7134998321533175,-0.34387104523843703,1.770870709545072,0.18481439345744377,1.2421852708491912,-2.6859997940063423,97.5000381469723,34.99592741738105,0.5286854386958768,5,-1.3450002670288015,-1.2949991226196218,-1.5850000381469727,-2.3950004577636683,4.779998779296882,4,0.11058962865617583,1.0322650111672371,34.0,-2.450012874676941,33.549999237060554,1.1428600622611562,33.150001525878906,0.11058962865617583
7631,2003-05-12,34.240001678466804,34.40999984741211,33.759998321533196,34.0,429600.0,0.004400162077075498,1.2413922377222477,24.00419687144089,53.7205027640948,51.03093557541181,-0.9972101210344277,-0.8287886001292719,-1.6679858468770945,-1.5093679192125435,18.87623500118241,0.6500015258789134,0.06226883320266552,0.7975011825561609,-0.30376865735772185,1.8987710224700436,0.2468662625992195,1.3481361025131022,-2.7265613586425808,90.11639254094185,30.085903203848588,0.55063491995694,5,-1.360001564025886,-1.360001564025886,-1.7000017166137766,-2.7700023651123153,4.79999923706054,0,0.10397188621730091,7.182070400553953,34.09000015258789,1.0322650111672371,34.0,-2.450012874676941,33.549999237060554,0.10397188621730091
7632,2003-05-13,34.009998321533196,34.330001831054695,33.709999084472656,34.25,615700.0,-0.006717387431620758,2.0999723438139997,-1.0,52.95167761144318,51.04868953959884,-0.7820368544932847,-0.5340169837778248,-1.360923133695671,-1.2644104137338559,19.12314488977319,0.6200027465820384,0.07150452138811403,0.5089979171752859,-0.5817651975446481,1.5997610318952198,-0.0363836401846811,1.0543794745352528,-2.3227644300536987,68.25380486283666,9.532392035007,0.5453815573599661,5,-1.129998207092278,-1.129998207092278,-1.442498207092278,-2.7149982452392507,5.040000915527351,1,0.11437822394371544,1.2413922377222477,34.240001678466804,7.182070400553953,34.09000015258789,1.0322650111672371,34.0,0.11437822394371544
7633,2003-05-14,34.15999984741211,34.34000015258789,33.880001068115234,34.240001678466804,439100.0,0.004410512592820215,2.285722070844687,0.33333863148694653,51.0242122700885,51.51442455299644,-0.8768917593628771,-0.6446101033238918,-1.4402048272302395,-1.4198297037672347,18.858734312627945,0.45999908447265625,-0.02276703086302234,0.612999534606935,-0.5085801707565167,1.7345792399703868,0.05220968192520559,1.1737893872886644,-2.309399998576655,74.74751756106414,18.236411512204903,0.5607898526817274,5,-1.2799997329711914,-1.2799997329711914,-1.3774991035461426,-2.864999771118164,4.6399993896484375,2,0.11387586086137347,2.0999723438139997,34.009998321533196,1.2413922377222477,34.240001678466804,7.182070400553953,34.09000015258789,0.11387586086137347
7634,2003-05-15,34.639999389648445,34.68000030517578,34.080001831054695,34.15999984741211,346900.0,0.014051508910434052,1.142846438375735,-5.999856952126201,59.409581629801856,53.35358190935069,-1.1817379249345166,-1.0583721518673457,-1.855021580311771,-1.8937289188326858,18.62859566345681,0.5999984741210866,-0.03009906044541566,1.0164991378784265,-0.18541629371603108,2.218414569472884,0.4155414220811977,1.6174568536756553,-2.635835540898391,95.95951033241826,36.13094251432594,0.6009577157972301,5,-1.2299995422363352,-1.6249990463256907,-1.8399987220764231,-3.3699989318847763,3.8699989318847585,3,0.09901848630519239,2.285722070844687,34.15999984741211,2.0999723438139997,34.009998321533196,1.2413922377222477,34.240001678466804,0.09901848630519239
7635,2003-05-16,36.08000183105469,36.08000183105469,34.700000762939446,34.700000762939446,990900.0,0.04157051001093737,1.0000000000000102,2.8750049670584406,64.96813700329292,55.16570691513477,-2.2553607232430224,-2.4100794000218144,-3.2175671861095054,-3.330372573681892,18.823289337566475,1.440002441406243,0.03681449147107685,2.3220014572143555,0.7010904042940496,3.9429125101346614,1.5115459307542025,3.1324569836745084,-3.8617710657905775,100.0,42.93434956437878,0.8104555264601513,5,-1.6950016021728516,-2.3650007247924805,-3.155001640319824,-4.810001373291019,2.2899971008300852,4,0.07954542090445527,1.142846438375735,34.639999389648445,2.285722070844687,34.15999984741211,2.0999723438139997,34.009998321533196,0.07954542090445527
7636,2003-05-19,35.560001373291016,35.9900016784668,35.43000030517578,35.9900016784668,585300.0,-0.014412428807475841,1.6046557016376573,-0.3115941828675981,66.01938331647159,57.040515070345734,-1.4382530254595594,-1.8129088433878309,-2.631647733325437,-2.8084063170824933,18.836264792681575,0.6500015258789062,0.17214099835119612,1.6940010070800753,-0.10457676478446132,3.492578778944612,0.7947121211478034,2.593289893012347,-2.9555935014478507,78.05907784226808,16.33990087243113,0.8992888859322697,5,-0.9449996948242188,-1.8450002670288086,-2.5775012969970703,-4.290000915527347,2.7099990844726562,0,0.09308204248495566,1.0000000000000102,36.08000183105469,1.142846438375735,34.639999389648445,2.285722070844687,34.15999984741211,0.09308204248495566
7637,2003-05-20,35.75,35.86999893188477,35.5,35.66999816894531,414400.0,0.005343043289410376,1.3124955296473202,-0.18605063785241568,71.04820855506347,58.93797120439733,-1.364107032398664,-1.951758496205649,-2.7283043417691033,-2.996911045540621,18.479960908368565,0.36999893188477273,0.3953738908961526,1.7879997253417983,-0.1977139119345992,3.7737133626181993,0.795142906703596,2.7808565439800006,-2.798032732235683,84.99992197212845,15.917254109163949,0.9928568186382004,5,-1.0,-2.034998893737793,-2.7674999237060547,-4.479999542236332,2.6300010681152273,1,0.09202799763712854,1.6046557016376573,35.560001373291016,1.0000000000000102,36.08000183105469,1.142846438375735,34.639999389648445,0.09202799763712854
7638,2003-05-21,35.47999954223633,35.810001373291016,35.25,35.7599983215332,517700.0,-0.007552460357025836,1.9473377770639255,-3.499904634751097,73.74780605817821,60.9831157449067,-0.8845670898056142,-1.6232154574355206,-2.3597272371099933,-2.7292069537417234,17.94933806184172,0.5600013732910156,0.5653288087459742,1.4279993057250948,-0.6642081165631026,3.5202067280132923,0.3818955945809961,2.4741030168691935,-2.2152288181429753,69.99988555908192,-6.53690987293939,1.0461037111440994,5,-0.5949993133544922,-1.764998435974121,-2.6924991607666016,-4.20999908447266,2.470001220703125,2,0.10062006034059823,1.3124955296473202,35.75,1.6046557016376573,35.560001373291016,1.0000000000000102,36.08000183105469,0.10062006034059823
7639,2003-05-22,36.11000061035156,36.18999862670898,35.459999084472656,35.689998626708984,539300.0,0.01775651285917479,1.5172484099893164,-1.5000136239782016,82.77022607843944,63.962192809652656,-1.3229065691495734,-2.203972202824687,-2.8953384832814493,-3.3541918386085428,17.051223950142315,0.729999542236321,0.7334904399221003,1.9550003051757798,-0.3306762739969855,4.240676884348542,0.8121620155894007,3.097838594762159,-2.563706775562075,94.63099791599508,11.757871455211088,1.1428382895863811,5,-1.1600017547607422,-2.340001106262207,-3.322500228881836,-4.840000152587894,1.3400001525878906,3,0.07449456054392445,1.9473377770639255,35.47999954223633,1.3124955296473202,35.75,1.6046557016376573,35.560001373291016,0.07449456054392445
7640,2003-05-23,37.790000915527344,37.900001525878906,36.20000076293945,36.29999923706055,731100.0,0.04652451611131192,-1.0118368572286314,3.547606288771219,85.69420717793521,67.51482663341271,-2.707600418424029,-3.747694636379123,-4.46754058280726,-5.0294152361854785,17.084330878980193,1.7900009155273438,0.900114860652991,3.4265005111694364,0.6403292122680568,6.212671810070816,2.0334148617187466,4.819586160620126,-3.9264625057075193,95.8490359617782,8.453435103135817,1.3930856494506898,5,-1.9850006103515625,-3.1649999618530273,-4.9775004386901855,-6.520000457763675,-0.43000030517578125,4,0.01905259032978801,1.5172484099893164,36.11000061035156,1.9473377770639255,35.47999954223633,1.3124955296473202,35.75,0.01905259032978801
7641,2003-05-27,38.88000106811523,39.0,37.65999984741211,37.7400016784668,1014300.0,0.02884361275948044,-1.0615338568259445,0.7650993996338871,86.87254554925431,71.28381195983616,-3.431006874777893,-4.710619761265683,-5.438722583357311,-6.105058245426072,17.082523637468018,1.3400001525878906,1.071202028503805,4.282500648498527,0.8443251568947687,7.7206761401022845,2.5634129026966477,6.001588394300406,-4.451357822047129,96.80002848307274,8.57032883684029,1.7190877458018796,5,-2.44000053405761,-3.705000877380364,-6.012500286102288,-7.610000610351559,-1.1599998474120952,1,-0.013117338534455403,-1.0118368572286314,37.790000915527344,1.5172484099893164,36.11000061035156,1.9473377770639255,35.47999954223633,-0.013117338534455403
7642,2003-05-28,38.18999862670898,39.040000915527344,38.09000015258789,39.0,568800.0,-0.01774697588607088,1.134825488943847,-0.7105279008445985,78.78406954664796,74.36824054612053,-2.330828048870913,-3.855197749384054,-4.652878612572671,-5.419893682808386,17.615425188115204,0.9500007629394531,1.2364085138526093,3.3619983673095604,-0.3925252858459771,7.116522020465098,1.484736540731788,5.239260193887333,-3.0299383000117714,77.57250439344297,-10.201959552249093,1.8772618265777696,5,-1.6299972534179616,-2.994997978210442,-5.414998054504387,-6.919998168945309,-0.8199996948242045,2,0.0020948372330849008,-1.0615338568259445,38.88000106811523,-1.0118368572286314,37.790000915527344,1.5172484099893164,36.11000061035156,0.0020948372330849008
7643,2003-05-29,37.22000122070313,38.31999969482422,36.91999816894531,38.27999877929688,711300.0,-0.02539925218346195,1.4561443428678813,1.3086367425366165,68.76455518811596,75.4076820525999,-0.9846707809557813,-2.7090602917761757,-3.599881278074278,-4.464575251064851,18.317354661644426,1.4000015258789062,1.4053072890271139,2.1920009613037195,-1.6274543604439344,6.011456283051373,0.2822733004298925,4.101728622177546,-1.3615515880165034,49.16204569962384,-35.75938014343418,1.909727660873826,5,-0.35000038146973367,-2.025000572204597,-4.315001487731941,-5.950000762939464,0.09000015258788352,3,0.031166034641795237,1.134825488943847,38.18999862670898,-1.0615338568259445,38.88000106811523,-1.0118368572286314,37.790000915527344,0.031166034641795237
7644,2003-05-30,37.86000061035156,38.15999984741211,37.02000045776367,37.02000045776367,555100.0,0.017195039458849815,-1.7142837680119527,-0.7924547993320665,70.64620408736275,76.03857839527433,-1.2514860184130256,-3.1041801647910177,-4.148377384860325,-5.1436235838567015,19.928439300083838,1.1399993896484375,1.6353298840206136,2.575500297546384,-1.2829888580740842,6.4339894531668484,0.6462557197361534,4.504744875356614,-1.4288717467536074,58.45069571209246,-23.851868821197776,1.929244577810233,5,-0.7150001525878906,-2.6649999618530273,-4.8675007820129395,-6.590000152587894,-0.69000244140625,4,0.0023771830728203103,1.4561443428678813,37.22000122070313,1.134825488943847,38.18999862670898,-1.0615338568259445,38.88000106811523,0.0023771830728203103
7645,2003-06-02,37.79999923706055,38.38999938964844,37.63000106811523,38.0,596400.0,-0.0015848223012074891,-1.8148237105900327,-0.2380961031057988,69.69023337148025,76.44645062360863,-1.0301794699114026,-2.7462966617747924,-3.997939995073743,-5.10122210346249,20.750703237813127,0.7599983215332102,1.894074845622768,2.2369989395141587,-1.4952001647166426,5.96919804374496,0.37089938739875805,4.103098491629559,-0.8992734041152985,41.50943056720156,-38.16044463688014,1.8660995521154002,6,-0.654998779296875,-2.6049985885620117,-4.717498302459717,-6.5099983215332,-1.0699996948242188,0,-0.009259219078976644,-1.7142837680119527,37.86000061035156,1.4561443428678813,37.22000122070313,1.134825488943847,38.18999862670898,-0.009259219078976644
7646,2003-06-03,38.06999969482422,38.06999969482422,37.560001373291016,37.79999923706055,1005900.0,0.007142869397175788,2.777758939798528,-1.3499971389879646,72.35682185500892,76.59185210138034,-1.0132478031878733,-2.733511286114542,-4.19668085350591,-5.3919019352825615,21.58221866613893,0.5099983215332031,2.0939345175708652,2.238499450683591,-1.3978856382422506,5.8748845396094325,0.4203069062206737,4.056691995146508,-1.0499992370605469,54.245284716399226,-25.758730532409487,1.8181925444629194,6,-0.9249992370605469,-2.8749990463256836,-4.987498760223389,-6.7799987792968714,-1.7999992370605469,1,-0.01864983163026357,-1.8148237105900327,37.79999923706055,-1.7142837680119527,37.86000061035156,1.4561443428678813,37.22000122070313,-0.01864983163026357
7647,2003-06-04,38.20000076293945,38.36999893188477,37.72999954223633,38.06999969482422,905000.0,0.0034147903639965005,1.723416688986775,0.4814846211446898,72.295798024948,76.43051787546587,-0.8483853622321647,-2.599034605968072,-4.226652167665726,-5.540918673137043,23.283415341349432,0.6399993896484446,2.1538903054831735,2.1160005569457994,-1.4367565092113637,5.668757623102962,0.3396220238672214,3.8923790900243773,-0.81640022277832,87.07493408623803,6.141381681159956,1.7763785330785813,6,-0.9500007629394531,-3.005000114440918,-4.904999732971191,-6.909999847412106,-1.229999542236321,2,-0.01256543279187583,2.777758939798528,38.06999969482422,-1.8148237105900327,37.79999923706055,-1.7142837680119527,37.86000061035156,-0.01256543279187583
7648,2003-06-05,37.79999923706055,38.150001525878906,37.709999084472656,38.099998474121094,880300.0,-0.010471243923821483,1.1999828340914942,-2.3076674785058247,67.59463988734336,74.74434163201074,-0.0946353978439376,-1.9650579554979117,-3.7411345400476463,-5.159897115832365,25.40035794152199,0.4900016784667969,2.2505500613442138,1.5034990310668945,-1.9170352432037063,4.924033305337495,-0.20676810606840235,3.2137661682021914,-0.23999786376953125,56.93426185550361,-21.185737229052705,1.7102671371352989,6,-0.17999839782714844,-2.6049985885620117,-4.439998626708984,-6.5099983215332,-0.8400001525878906,3,-0.011375669678696299,1.723416688986775,38.20000076293945,2.777758939798528,38.06999969482422,-1.8148237105900327,37.79999923706055,-0.011375669678696299
7649,2003-06-06,37.599998474121094,38.18000030517578,37.400001525878906,38.06999969482422,542000.0,-0.005291025581380615,1.2608580274214949,1.5666747199369302,59.8190927926916,71.86932892253924,0.37878139287223433,-1.5615893262046683,-3.4481190646666136,-4.975761161475447,27.206037620981604,0.779998779296875,2.3091200680855337,1.1234983444213853,-2.1645167347837955,4.411513423626566,-0.5205091951812051,2.7675058840239757,1.44000244140625,20.201755535176208,-52.872357403449996,1.6440075396025902,6,0.3800010681152344,-2.4049978256225586,-4.212497711181641,-5.914998054504391,-1.0199966430664062,4,-0.007712689164859232,1.1999828340914942,37.79999923706055,1.723416688986775,38.20000076293945,2.777758939798528,38.06999969482422,-0.007712689164859232
7650,2003-06-09,37.86000061035156,38.040000915527344,37.70000076293945,37.70000076293945,790800.0,0.006914950712283208,-3.250005960470162,-0.34042432309590287,65.37431171044645,69.4806362737828,0.14500137132156254,-1.6070660694128946,-3.624352120052322,-5.245646842382342,28.99833659315563,0.44000244140625,2.3968844522585897,1.195000457763669,-1.9459179892670662,4.335918904794404,-0.3754587657517021,2.76545968127904,1.1472003173828114,47.4227128469119,-23.987250649943043,1.5704592235153685,6,0.11999893188476562,-2.6649999618530273,-4.602499961853027,-5.8949995040893555,-1.8400001525878906,0,-0.018225103810948995,1.2608580274214949,37.599998474121094,1.1999828340914942,37.79999923706055,1.723416688986775,38.20000076293945,-0.018225103810948995
7651,2003-06-10,37.79999923706055,37.9900016784668,37.61000061035156,37.9900016784668,480200.0,-0.0015848223012074891,2.9999598458079024,-1.1875163912929452,63.945554222864224,67.83191234891794,0.0398883303408013,-1.335136919020293,-3.4801965233152146,-5.192465466313891,30.50575835391299,0.3800010681152344,2.3811173898940083,0.9569992065429673,-2.003599149521307,3.9175975626072415,-0.5232999714891733,2.437298384575108,1.175057702636721,41.23698771821473,-27.278534625061646,1.480299178032138,6,-0.14500045776367188,-2.2099990844726562,-5.004998207092278,-5.83499813079834,-1.6399993896484375,1,-0.028306870804779005,-3.250005960470162,37.86000061035156,1.2608580274214949,37.599998474121094,1.1999828340914942,37.79999923706055,-0.028306870804779005
7652,2003-06-11,37.900001525878906,38.18000030517578,37.66999816894531,38.040000915527344,618300.0,0.0026455632496498183,1.4285921889191644,0.7368294249919691,66.8523539246955,67.61944554187123,-0.1179832548465285,-1.189767430869665,-3.5037860485597108,-5.298615776285921,32.23070997913915,0.5100021362304688,2.1689652326272153,0.8625013351440458,-1.8117098010610775,3.536712471349169,-0.4746042329585123,2.199606903246604,1.0435543055419956,64.10266442349075,-4.050561600260451,1.3371055681025603,6,-0.19500160217285156,-2.035001754760742,-5.105000495910637,-5.935000419616699,-1.2600021362304688,2,-0.04300794201821434,2.9999598458079024,37.79999923706055,-3.250005960470162,37.86000061035156,1.2608580274214949,37.599998474121094,-0.04300794201821434
7653,2003-06-12,38.04999923706055,38.400001525878906,37.95000076293945,38.29999923706055,809600.0,0.003957723090834753,-1.0000169543250483,1.7857220708446866,64.47758355742286,66.93404326076679,-0.1540660066919628,-1.0892395487331044,-3.5840462208390136,-5.438463602331204,34.104598337143095,0.5,1.8253834545848022,0.8179990768432646,-1.5196883109817207,3.15568646466825,-0.3508446170692281,1.9868427707557572,0.8626855082495126,64.99977111816406,0.1877166557776917,1.1688436939124942,6,-0.14999771118164062,-1.9549980163574219,-5.254998207092278,-6.049998283386223,-1.75,3,-0.028383654087054566,1.4285921889191644,37.900001525878906,2.9999598458079024,37.79999923706055,-3.250005960470162,37.86000061035156,-0.028383654087054566
7654,2003-06-13,38.06999969482422,38.93000030517578,38.06999969482422,38.70000076293945,1027700.0,0.0005256362198344799,-1.7301560390188373,2.5200042724609375,52.777760958153465,65.05487965928604,-0.15773273209737937,-0.8844433566798102,-3.528125606374495,-5.440909600526716,35.797497411585596,0.8800010681152344,1.58559485807276,0.6664995193481431,-1.3520067629714632,2.6850058016677494,-0.34275362181166,1.6757526605079462,-0.6699981689453125,34.84842354709129,-24.962072553920187,1.0092531411598042,6,0.095001220703125,-1.8400001525878906,-5.27499866485595,-6.069998741149895,-1.3699989318847656,4,-0.02915683265693514,-1.0000169543250483,38.04999923706055,1.4285921889191644,37.900001525878906,2.9999598458079024,37.79999923706055,-0.02915683265693514
7655,2003-06-16,38.95000076293945,38.95000076293945,38.25,38.31999969482422,298900.0,0.02311534213736488,1.2222208766522757,-1.0,50.72463310266183,62.65130313124748,-0.9582178770539542,-1.6215443307580841,-4.319447486641252,-6.296304433347089,36.16468055278135,0.8800010681152344,1.5241067225339506,1.4030006408691378,-0.6273696993068469,3.4333709810451225,0.387815470781149,2.4181858109571266,-1.5193992614746108,100.0,43.014962375049535,1.0151851700879924,6,-0.7749996185302734,-2.585000991821289,-6.154999732971184,-6.94999980926513,-2.0900001525878906,0,-0.06084721143676575,-1.7301560390188373,38.06999969482422,-1.0000169543250483,38.04999923706055,1.4285921889191644,37.900001525878906,-0.06084721143676575
7656,2003-06-17,38.86999893188477,39.290000915527344,38.75,39.04999923706055,354900.0,-0.0020539622461522855,-1.5714441416893732,-0.28571428571427443,58.056858757062365,61.06919876814907,-0.8412708484837736,-1.350070037700803,-4.161473394526418,-6.2029291379824585,36.64691047054139,0.5400009155273438,1.3796142753417868,1.1574989318847742,-0.7251517914021264,3.0401496551716747,0.2161735702413239,2.0988242935282244,-1.3786214599609465,74.0739955824943,18.87963099130706,0.94132536164345,6,-0.5249977111816477,-2.3699989318847727,-6.099998474121094,-6.694997787475593,-2.349998474121101,1,-0.07332129026078438,1.2222208766522757,38.95000076293945,-1.7301560390188373,38.06999969482422,-1.0000169543250483,38.04999923706055,-0.07332129026078438
7657,2003-06-18,39.040000915527344,39.11000061035156,38.70000076293945,38.95000076293945,224400.0,0.004373604021458366,2.5652231602341895,-0.5000000000000198,76.60807820321779,62.07069191435734,-0.9829565606617479,-1.3290992886518538,-4.237347167561815,-6.325540985726903,37.12132269086171,0.4099998474121094,1.254819519254056,1.1630008697509737,-0.566338670895604,2.8923404103975514,0.2983310994276849,2.0276706400742626,-1.440706036987308,81.34328570655872,24.337209103522227,0.8646697703232882,6,-0.6949996948242188,-2.5400009155273438,-6.160000801086426,-6.710000991821289,-2.3899993896484375,2,-0.07377051743279484,-1.5714441416893732,38.86999893188477,1.2222208766522757,38.95000076293945,-1.7301560390188373,38.06999969482422,-0.07377051743279484
7658,2003-06-19,39.04999923706055,39.560001373291016,39.040000915527344,39.18000030517578,308700.0,0.0002561045414635199,-5.933445232827243,-1.4444538634340693,71.3260457898372,63.34924224737352,-0.8906577917292822,-1.1151007063439309,-4.147936634403749,-6.27323948983134,38.18967055701018,0.5200004577636719,1.076326109578396,0.9944992065429688,-0.3970915696807964,2.386089982766734,0.2987038184310862,1.6902945946548513,-1.3492619963012729,65.77170726711812,8.578717527038705,0.6957953881118818,6,-0.4649982452392578,-2.329998016357422,-6.169999122619629,-6.709999084472656,-3.1699981689453125,3,-0.06171574633796384,2.5652231602341895,39.040000915527344,-1.5714441416893732,38.86999893188477,1.2222208766522757,38.95000076293945,-0.06171574633796384
7659,2003-06-20,38.79999923706055,39.59000015258789,38.79999923706055,39.52999877929688,369600.0,-0.006402048780649872,-1.1643874271679775,5.615334957011704,66.77846163299172,63.505258905434104,-0.5057184705527646,-0.6885416794266916,-3.7913237260427053,-5.965912362022877,38.78371223906011,0.7900009155273438,0.8776133089346487,0.609999275207521,-0.47637563965765395,1.6963741900726959,0.0668118177749335,1.1531867326401084,-0.950520865698735,41.044714509797224,-17.383119988251458,0.5431874574325881,6,-0.1999988555908203,-1.9649982452392578,-5.919999122619629,-6.339999198913574,-3.4899978637695312,4,-0.0644329909576925,-5.933445232827243,39.04999923706055,2.5652231602341895,39.040000915527344,-1.5714441416893732,38.86999893188477,-0.0644329909576925
7660,2003-06-23,38.5099983215332,38.90999984741211,38.310001373291016,38.849998474121094,324500.0,-0.007474250547158334,1.6086725766459071,0.46575392574399255,57.33328247089718,62.77056204410443,-0.1271950059502558,-0.3603078419530945,-3.3962039360125402,-5.622083760211723,37.826029214583976,0.5999984741210938,0.7521949781963997,0.2839984893798828,-0.7942534647944157,1.3622504435541813,-0.25512748770727,0.8231244664670356,-0.48646777204878333,15.62477648236893,-41.54211715401272,0.5391259770871497,6,0.12000083923339844,-1.3649978637695312,-5.2974982261657715,-5.879998207092285,-3.979999542236328,0,-0.04700071767029068,-1.1643874271679775,38.79999923706055,-5.933445232827243,39.04999923706055,2.5652231602341895,39.040000915527344,-0.04700071767029068
7661,2003-06-24,38.36999893188477,38.77999877929688,38.20000076293945,38.5099983215332,284300.0,-0.0036354036808707857,-1.4166799122612115,0.41176272593654295,52.82388068780936,61.21184279556152,0.11416771940917414,-0.2745520047285481,-3.147643735706218,-5.4125571558756675,36.169106562034216,0.579998016357429,0.7413497469281722,0.169499206542973,-0.8669413195257931,1.2059397326117391,-0.3487210564914136,0.6877194695773596,-0.18982142209000585,12.230089467040415,-39.45362385295434,0.5182202630343836,6,0.40000152587889914,-0.9499988555908274,-4.319998264312751,-4.954998016357429,-4.049999237060554,1,-0.03935361906613,1.6086725766459071,38.5099983215332,-1.1643874271679775,38.79999923706055,-5.933445232827243,39.04999923706055,-0.03935361906613
7662,2003-06-25,38.27000045776367,38.9900016784668,38.18000030517578,38.38000106811523,287300.0,-0.002606163067625289,-4.586198731946015,0.7857220708446758,58.671587754711396,60.5667321508158,0.3041551321892939,-0.1773452710296226,-2.935429183450154,-5.252806714453158,34.477771118426695,0.8100013732910156,0.6626951039996385,0.0655006408691392,-0.9713866689958124,1.1023879507340908,-0.4529430140633366,0.583944295801615,1.3199996948242188,6.382990235997219,-42.792673590766796,0.5184436549324772,6,0.5599994659423828,-0.8500003814697266,-4.10499906539917,-4.829999923706055,-4.209999084472656,2,-0.045727723518879215,-1.4166799122612115,38.36999893188477,1.6086725766459071,38.5099983215332,-1.1643874271679775,38.79999923706055,-0.045727723518879215
7663,2003-06-26,38.38000106811523,38.560001373291016,38.18999862670898,38.310001373291016,194400.0,0.002874329998322267,-1.3870745453202427,-0.636357331113862,64.88550840905681,61.9120374231384,0.2747845922299774,-0.20657706217924243,-2.9425170641537832,-5.312187736125523,34.40230265892165,0.37000274658203836,0.6077800705431855,0.11750125885009055,-0.8116948696091768,1.046697387309358,-0.3470968053795431,0.5820993230797242,1.1817990875244178,14.184452807319387,-37.059367167252915,0.4645980642296349,6,0.5049991607666087,-0.960000991821282,-4.147500514984124,-4.94000053405761,-4.580001831054673,3,-0.045075547006004246,-4.586198731946015,38.27000045776367,-1.4166799122612115,38.36999893188477,1.6086725766459071,38.5099983215332,-0.045075547006004246
7664,2003-06-27,37.95000076293945,38.790000915527344,37.95000076293945,38.5,248900.0,-0.011203759593769402,-2.0545502465685015,-7.857166212534858,51.61290322580647,62.010734103487806,0.7665878798776262,0.24296867226293273,-2.408287868719711,-4.816469528745813,34.16493350310395,0.8400001525878906,0.5127505398224415,-0.31699905395507955,-1.2388302877258255,0.6048321798156664,-0.7779146708404525,0.14391656293029342,1.584163395690915,0.0,-49.59036852704611,0.460915616885373,6,0.8199996948242188,-0.4250011444091797,-3.6500000953674316,-4.510000228881836,-4.990001678466797,4,-0.05454544540736095,-1.3870745453202427,38.38000106811523,-4.586198731946015,38.27000045776367,-1.4166799122612115,38.36999893188477,-0.05454544540736095
7665,2003-06-30,37.45000076293945,38.22999954223633,37.45000076293945,38.08000183105469,463300.0,-0.013175230301662677,-1.4761824027707977,1.145458076418896,44.582072594912596,60.51353564102672,1.1526502397718943,0.7540645111522011,-1.8167466267716037,-4.249319484129941,33.45521313719465,0.779998779296875,0.4223401246212788,-0.7994991302490249,-1.7706291153576927,0.17163085485964302,-1.2850641228033552,-0.31393413769469447,2.0207968598632817,0.0,-48.55483907255956,0.4855649925543339,6,1.0699996948242188,0.44499969482421875,-3.0900015830993652,-3.9550018310546875,-4.08000183105468,0,-0.0571428396809589,-2.0545502465685015,37.95000076293945,-1.3870745453202427,38.38000106811523,-4.586198731946015,38.27000045776367,-0.0571428396809589
7666,2003-07-01,37.36000061035156,37.540000915527344,37.060001373291016,37.45000076293945,409000.0,-0.002403208297847459,2.5555461365659307,0.14285714285714285,41.61489579483089,56.62540426231706,1.1241480292762986,0.8307384172659127,-1.634686107844601,-4.09712039562578,32.59482578635624,0.4799995422363281,0.43005597033887,-0.8539993286132841,-1.9016510983845905,0.19365244115802227,-1.3778252134989373,-0.3301734437276309,1.989549200859372,15.54399946238472,-29.761742691589944,0.5238258848856521,7,0.9650001525878906,0.8949985504150391,-2.1449999809265137,-2.9600000381469727,-4.180000305175781,1,-0.07574951244167172,-1.4761824027707977,37.45000076293945,-2.0545502465685015,37.95000076293945,-1.3870745453202427,38.38000106811523,-0.07574951244167172
7667,2003-07-02,37.72000122070313,38.02999877929688,37.5,37.650001525878906,291700.0,0.00963599048367847,-1.8648370002268566,-0.7777730682830443,45.18953906723542,53.721347959805755,0.622697801400939,0.456329917342039,-1.9104073438963738,-4.386449044906435,31.691825202485663,0.6699981689453196,0.39073901465001626,-0.4699987411498938,-1.540738414119346,0.6007409318195585,-1.00536857763462,0.06537109533483232,1.4463847154742098,38.15029029192406,-4.471612654246911,0.5353698364847261,7,0.604999542236321,0.5349979400634695,-1.9125008583068919,-2.660000801086433,-4.350002288818359,2,-0.09013789543603667,2.5555461365659307,37.36000061035156,-1.4761824027707977,37.45000076293945,-2.0545502465685015,37.95000076293945,-0.09013789543603667
7668,2003-07-03,37.36999893188477,37.650001525878906,37.209999084472656,37.650001525878906,145100.0,-0.00927895751568153,2.142845465320636,-4.000054495912299,40.69149394874317,50.82279599488924,0.7926906731069323,0.8142109398858608,-1.4736193424714727,-3.9658151948655203,30.616681827578475,0.5100021362304759,0.3035018406395693,-0.7985010147094656,-1.9183555621465516,0.32135353272762046,-1.3584282884280086,-0.23857374099092254,1.62787623926166,17.918938764170473,-24.62518426357025,0.5599272737185442,7,0.6550025939941335,0.8850002288818288,-1.4924979209899973,-2.224998474121101,-4.1599998474121165,3,-0.08857365943806883,-1.8648370002268566,37.72000122070313,2.5555461365659307,37.36000061035156,-1.4761824027707977,37.45000076293945,-0.08857365943806883
7669,2003-07-07,37.310001373291016,37.61000061035156,37.27000045776367,37.5,238900.0,-0.001605500677244187,-1.5185153788553103,0.67856023759896,22.10887707861889,46.90897317352499,0.6918617704242536,0.897377712608133,-1.3376719111241684,-3.8261956478922343,29.96474597566292,0.3400001525878906,0.1195915852466456,-0.8439987182617159,-2.001716386367356,0.3137189498439241,-1.4228575523145324,-0.26513988420889945,1.532843894026982,21.36755480783025,-13.334228586102622,0.5788588340528191,7,0.7150001525878906,0.9949989318847656,-1.2775006294250488,-2.1150007247924805,-3.8700027465820312,0,-0.09407670884577224,2.142845465320636,37.36999893188477,-1.8648370002268566,37.72000122070313,2.5555461365659307,37.36000061035156,-0.09407670884577224
7670,2003-07-08,37.16999816894531,37.400001525878906,36.91999816894531,37.310001373291016,184100.0,-0.0037524309620081686,1.9999880792017835,0.7368642961832674,21.666689978675677,43.447063094732364,0.6948695695742941,1.0361617416572173,-1.1079174457322978,-3.5942815169930284,29.09265996782928,0.48000335693359375,-0.04449831982091723,-0.9495018005371065,-2.1827680983051607,0.28376449723094765,-1.5661349494211336,-0.33286865165307944,1.530219586850528,22.52251013815368,-6.901571876663329,0.6166331488840286,7,0.7850017547607422,1.085000991821289,-0.999997615814209,-1.9749975204467773,-3.789997100830078,1,-0.1132633653985492,-1.5185153788553103,37.310001373291016,2.142845465320636,37.36999893188477,-1.8648370002268566,37.72000122070313,-0.1132633653985492
7671,2003-07-09,36.72999954223633,37.349998474121094,36.68999862670898,37.18000030517578,274100.0,-0.011837466999839452,-1.4905532723464192,3.2142175962507835,14.678883028799206,38.558984791853234,0.9809244075197228,1.4671079208430413,-0.6001279571513578,-3.0700649699697777,28.352911211214927,0.6599998474121165,-0.2038401781781829,-1.3360004425048828,-2.712179601412295,0.040178716402529346,-2.0240900219585924,-0.6479108630511732,1.7921962548744617,2.985142609879425,-19.050637763416926,0.6880895794537066,7,1.010000228881836,1.4099998474121094,-0.5599989891052246,-1.534998893737793,-3.229999542236328,2,-0.09147837332499409,1.9999880792017835,37.16999816894531,-1.5185153788553103,37.310001373291016,2.142845465320636,37.36999893188477,-0.09147837332499409
7672,2003-07-10,36.27000045776367,36.72000122070313,36.15999984741211,36.66999816894531,311200.0,-0.012523797718638652,1.2399884034087523,0.8888822955961514,12.634437270810608,32.75331022093699,1.2598783212613398,1.8959357795323513,-0.056298062991963604,-2.533895018713956,27.64683610634976,0.5699996948242188,-0.33227652488368165,-1.7144994735717773,-3.3079790661059647,-0.12101988103758998,-2.5112392698388675,-0.9177596773046872,2.032331678898899,7.382582982373047,-8.744121942858577,0.7967397962670933,7,1.2049999237060547,1.6049995422363281,-0.09999990463256836,-1.0749998092651367,-2.3699989318847656,3,-0.08519437864871793,-1.4905532723464192,36.72999954223633,1.9999880792017835,37.16999816894531,-1.5185153788553103,37.310001373291016,-0.08519437864871793
7673,2003-07-11,36.97000122070313,37.0,36.45000076293945,36.560001373291016,221500.0,0.019299717510470105,1.34043520254531,-1.0250054836587148,28.057588179384112,30.136052993556728,0.3786551581823332,1.1709088325338328,-0.6509998652531763,-3.1638984840446867,26.5570623318209,0.7299995422363281,-0.4287495491318012,-0.960498809814446,-2.616600093598379,0.6956024739694868,-1.7885494517064089,-0.13244816792248315,1.0324043954643756,55.86213428253524,41.11575614510152,0.8280506418919661,7,0.22499847412108664,0.9049987792968679,-0.7475008964538645,-1.775000572204597,-3.520000457763686,4,-0.09737630970924516,1.2399884034087523,36.27000045776367,-1.4905532723464192,36.72999954223633,1.9999880792017835,37.16999816894531,-0.09737630970924516
7674,2003-07-14,36.959999084472656,37.599998474121094,36.900001525878906,37.290000915527344,305000.0,-0.00027054736002751767,-2.111118646366688,-0.8048828143172015,30.07714704027795,28.524394598597322,0.2608929706294205,1.1525822021768661,-0.5178473221293274,-3.0837255807199995,24.91121158534873,0.6999969482421875,-0.5474277567348267,-0.9150009155273438,-2.624940668691927,0.7949388376372397,-1.769970792109632,-0.06003103894505557,0.7844697240690977,55.55555555555556,39.22991397682283,0.8549698765822915,7,0.13500022888183594,0.9150009155273438,-0.5524983406066895,-1.764998435974121,-3.1699981689453125,0,-0.10146104147430623,1.34043520254531,36.97000122070313,1.2399884034087523,36.27000045776367,-1.4905532723464192,36.72999954223633,-0.10146104147430623
7675,2003-07-15,36.58000183105469,37.08000183105469,36.52000045776367,37.08000183105469,350100.0,-0.010281311223776846,1.2400054931640625,1.5151431081518472,28.329338524275997,27.048221568535666,0.5637914298942803,1.418656573419355,-0.0004572079401086171,-2.6261132434547108,23.10272605832836,0.5600013732910156,-0.7161660945466011,-1.1764982223510714,-2.9011824911098643,0.5481860464077215,-2.038840356730468,-0.31415608797167494,1.0199966430664062,29.166832235282275,11.814075034449516,0.8623421343793958,7,0.5149974822998047,1.2949981689453125,0.007498264312744141,-1.3850011825561523,-2.5100021362304688,1,-0.08583933972578395,-2.111118646366688,36.959999084472656,1.34043520254531,36.97000122070313,1.2399884034087523,36.27000045776367,-0.08583933972578395
7676,2003-07-16,36.02000045776367,36.849998474121094,35.83000183105469,36.66999816894531,271400.0,-0.015308948749576112,1.019798689403811,1.2999954223632812,25.4902172630278,24.859408034734823,1.0211044845248551,1.8489945548953344,0.678110642127244,-1.9983100771161162,21.212099023292158,1.0199966430664062,-0.8377529608151946,-1.5939996719360323,-3.4003319084372023,0.21233256456513772,-2.497165790186621,-0.6908335536854437,1.5799980163574219,10.734406048354074,-7.675235241577155,0.9031661182505852,7,0.720001220703125,1.6900005340576172,0.5674996376037598,-0.8249998092651367,-1.9200019836425852,2,-0.07329259733752769,1.2400054931640625,36.58000183105469,-2.111118646366688,36.959999084472656,1.34043520254531,36.97000122070313,-0.07329259733752769
7677,2003-07-17,36.15999984741211,36.29999923706055,35.599998474121094,36.02000045776367,309600.0,0.003886712600478681,2.3333514986376023,-0.21538443480659417,25.97402704635286,23.224133934469236,0.7113542015445091,1.5622681973258494,0.6462420292084587,-2.0626183935036266,19.404134332574806,0.7000007629394531,-0.9013746135079543,-1.310000228881833,-3.09675794980393,0.47675749204026374,-2.2033790893428815,-0.4166213684207847,1.1567991638183628,28.00006866455078,8.681876691195868,0.8933788604610482,7,0.44499969482421875,1.4349994659423828,0.46249961853027344,-0.9649991989135742,-2.5400009155273366,3,-0.07356194299327357,1.019798689403811,36.02000045776367,1.2400054931640625,36.58000183105469,-2.111118646366688,36.959999084472656,-0.07356194299327357
7678,2003-07-18,36.63999938964844,36.83000183105469,36.209999084472656,36.25,267900.0,0.013274323679807187,-1.6383027076163885,2.785722070844687,35.974295322791136,24.764735961599484,0.13065420107709258,0.9406897430668977,0.2692852280425271,-2.4668800500421497,16.886115617759625,0.6700019836425781,-0.941093395722369,-0.7095006942749009,-2.368066263906016,0.9490648753562141,-1.538783479090462,0.11978209054066014,0.3677755249023491,52.00004577636719,28.989122250200527,0.829282784815558,7,-0.04000091552734375,0.9549999237060547,0.14500045776367188,-1.4449987411499023,-2.749999999999993,4,-0.07478160233112985,2.3333514986376023,36.15999984741211,1.019798689403811,36.02000045776367,1.2400054931640625,36.58000183105469,-0.07478160233112985
7679,2003-07-21,36.29999923706055,36.849998474121094,36.150001525878906,36.77000045776367,267200.0,-0.009279480301627618,1.2222222222222223,-1.2051332211745374,37.25054344608262,26.49627523575581,0.34902235615221855,1.1423625544379519,0.6959947192345481,-2.049635773581784,14.727056700827248,0.6999969482421875,-1.036975065581892,-0.9245008468627915,-2.4973958004236323,0.6483941066980492,-1.7109483236432084,-0.13805337008237473,-0.7000007629394531,47.29724156773392,20.49258735945115,0.7864474767804197,7,0.2999992370605469,1.2950000762939453,0.6975021362304688,-1.1049985885620117,-2.349998474121101,0,-0.07851235630912601,-1.6383027076163885,36.63999938964844,2.3333514986376023,36.15999984741211,1.019798689403811,36.02000045776367,-0.07851235630912601
7680,2003-07-22,36.70000076293945,36.7400016784668,36.310001373291016,36.38000106811523,451500.0,0.011019326013387953,1.149993324305251,-0.6808486461918208,43.153533538841465,29.66012529242717,-0.13930931187985607,0.6322222555311328,0.3862369255463989,-2.3753504917415356,13.347404301609195,0.44000244140625,-1.0826952834235968,-0.4339994430541978,-1.9001280581964721,1.0321291720880765,-1.1670637506253314,0.2990648645169358,-1.0750022888183608,88.00018310546875,57.30204800460736,0.7330643075711362,7,-0.10000228881835938,0.8949985504150391,0.4974994659423828,-1.505000114440918,-2.740001678466797,1,-0.07929154732745125,1.2222222222222223,36.29999923706055,-1.6383027076163885,36.63999938964844,2.3333514986376023,36.15999984741211,-0.07929154732745125
7681,2003-07-23,36.86000061035156,36.86999893188477,36.40999984741211,36.86000061035156,232700.0,0.004359668776183767,45.00763067528278,0.0,40.692639620313955,32.77770333126088,-0.3117087305876538,0.3723894347814465,0.3153649154404903,-2.4601773414922334,12.018710839226484,0.45999908447266336,-1.066638910377229,-0.1984996795654297,-1.547468914368622,1.1504695552377626,-0.8729842969670258,0.47598493783616647,-1.2105021362304669,99.21273087170252,66.58803621036682,0.6744846174015958,7,-0.26000213623046875,0.7349987030029297,0.4099998474121094,-1.6649999618530273,-2.8400001525878906,2,-0.07569183042128913,1.149993324305251,36.70000076293945,1.2222222222222223,36.29999923706055,-1.6383027076163885,36.63999938964844,-0.07569183042128913
7682,2003-07-24,36.52000045776367,37.11999893188477,36.52000045776367,37.02000045776367,369800.0,-0.009224095142646438,-1.3999938964844034,-100.0,40.7809288331496,34.19140784834593,0.07541384827187159,0.6056118156932797,0.7497945268596027,-2.0487728457833754,10.27927203679656,0.5999984741211009,-1.0478851436791885,-0.45099983215332173,-1.691779289689066,0.7897796253824225,-1.0713895609211903,0.16938989661454684,-0.8216819653320258,38.144321788271654,3.5082798897536804,0.6203897287678721,7,0.07999801635742188,1.0749988555908203,0.9025001525878906,-1.1999998092651367,-2.220001220703118,3,-0.06626511372696664,45.00763067528278,36.86000061035156,1.149993324305251,36.70000076293945,1.2222222222222223,36.29999923706055,-0.06626511372696664
7683,2003-07-25,36.650001525878906,36.97999954223633,36.59000015258789,36.72000122070313,265600.0,0.0035597225215149297,-3.1052039832958562,0.1399993896484517,42.9487257862712,35.621583264567406,-0.11706319084277084,0.3576974904978698,0.7128447348705507,-2.1106788423491096,8.445831800070923,0.45999908447265625,-0.9556100155748979,-0.2344987869262667,-1.2889027830448683,0.8199052091923349,-0.761700784985571,0.29270321113303766,-0.866382207080072,51.54652959937669,14.602890430781663,0.527201998059302,7,-0.29000282287597656,0.9449977874755859,0.7724990844726562,-1.330000877380371,-1.7000007629394602,4,-0.08267401003666042,-1.3999938964844034,36.52000045776367,45.00763067528278,36.86000061035156,1.149993324305251,36.70000076293945,-0.08267401003666042
7684,2003-07-28,35.880001068115234,36.150001525878906,35.25,35.5099983215332,1353300.0,-0.021009561410794686,-1.022476726044542,-5.285776566756956,37.85313778524915,36.67978318245331,0.5404643688671413,1.0167991927382687,1.5533933245362377,-1.282596691774593,7.536007004547257,1.4000015258789062,-0.8139417813524616,-0.9009992599487333,-1.920842341264823,0.11884382136735638,-1.4109208006067817,-0.3910777192906849,1.2399978637695384,33.689915933815854,-4.868136296678557,0.509921540658046,7,0.30499839782714844,1.539999008178711,1.7725000381469727,-0.4250001907348633,-0.43000030517578125,0,-0.05546269841767659,-3.1052039832958562,36.650001525878906,-1.3999938964844034,36.52000045776367,45.00763067528278,36.86000061035156,-0.05546269841767659
7685,2003-07-29,35.310001373291016,35.75,35.15999984741211,35.70000076293945,3015900.0,-0.015886278647041285,1.4081743869209808,-1.054044580077118,36.948552098643574,37.952931497521725,1.0184726510314945,1.4948994950007801,2.1423495695732555,-0.6601142593838816,7.478143043966204,0.720001220703125,-0.7968782254536748,-1.3639989852905288,-2.5272680674903185,-0.20072990309073901,-1.9456335263904236,-0.7823644441906339,1.772597579956063,7.653142650281598,-33.94211410675349,0.5816345410998943,7,0.8299980163574219,1.7649993896484375,2.407499313354492,0.15999889373779297,0.2999992370605469,1,-0.038516016920358775,-1.022476726044542,35.880001068115234,-3.1052039832958562,36.650001525878906,-1.3999938964844034,36.52000045776367,-0.038516016920358775
7686,2003-07-30,34.529998779296875,34.97999954223633,34.459999084472656,34.959999084472656,838900.0,-0.022090132077540625,1.212762158301409,1.1025666105872687,34.895834368135155,38.944243422164206,1.7487961244842651,2.1629081193801767,2.949399592219052,0.1648554180518076,8.259329622971512,0.8500022888183594,-0.8226076826350734,-2.0025014877319336,-3.464538779859616,-0.5404641956042511,-2.7335201337957784,-1.2714828416680888,2.4756962097168014,2.6315676255515825,-41.50304075065225,0.7310186460638424,7,1.260000228881836,2.1950016021728516,3.3575010299682617,0.9400014877319336,1.0200004577636719,2,-0.01650737662828916,1.4081743869209808,35.310001373291016,-1.022476726044542,35.880001068115234,-3.1052039832958562,36.650001525878906,-0.01650737662828916
7687,2003-07-31,34.31999969482422,34.630001068115234,34.310001373291016,34.59999847412109,590000.0,-0.0060816418157120244,-1.1333638513771267,0.6511594897180509,24.85769091567134,37.709065154706444,1.8666403060104102,2.2188910472414918,3.178438396284349,0.43087268310173243,8.507777037660402,0.31999969482421875,-0.8182417448663131,-2.0425004959106445,-3.7006781071959054,-0.38432288462538367,-2.8715893015532785,-1.2134116902680105,2.5329535399169956,0.37446922808762095,-40.53027970419364,0.8290888056426314,7,1.3950004577636719,2.3300018310546875,3.77500057220459,1.1500005722045898,1.529998779296875,3,-0.00874123658881587,1.212762158301409,34.529998779296875,1.4081743869209808,35.310001373291016,-1.022476726044542,35.880001068115234,-0.00874123658881587
7688,2003-08-01,34.060001373291016,34.400001525878906,34.0,34.400001525878906,591300.0,-0.007575708736746067,1.3529490962537445,1.2142915531335459,23.731906968387094,36.2069944349625,1.9245678727651523,2.3380722963162412,3.463552045425061,0.7491394267609834,9.304623775498833,0.40000152587890625,-0.7539732528524894,-2.1369989395141573,-4.017593448213525,-0.2564044308147899,-3.0772961938638375,-1.1967016851644772,2.5895157125341797,2.790759567786235,-34.762866231844704,0.9402972543496823,8,1.4999980926513672,2.3349990844726562,4.064998626708984,1.409998893737793,1.5999984741210938,4,0.0070463257220458875,-1.1333638513771267,34.31999969482422,1.212762158301409,34.529998779296875,1.4081743869209808,35.310001373291016,0.0070463257220458875
7689,2003-08-04,33.799999237060554,34.220001220703125,33.59999847412109,34.169998168945305,806000.0,-0.007633650198098585,1.6382812943859923,1.088231664216992,24.259260698272612,34.10763078601041,2.003322195006369,2.447094895856303,3.7258561606463445,1.059783434227505,10.257909167458212,0.6200027465820384,-0.7114499043956144,-2.2215009689331,-4.308546558976829,-0.13445537888937054,-3.2650237639549644,-1.1779781739112352,2.584566140182119,9.30235446496754,-28.101289870422082,1.0435227950218655,8,1.5599994659423757,2.3950004577636648,4.352500915527337,1.6700010299682546,1.9000015258788991,0,0.03402371455138842,1.3529490962537445,34.060001373291016,-1.1333638513771267,34.31999969482422,1.212762158301409,34.529998779296875,0.03402371455138842
7690,2003-08-05,32.959999084472656,33.860000610351555,32.86999893188477,33.75,618200.0,-0.024852076081317342,-1.0412380053484354,2.13514377326207,23.06338773078734,32.14882502050745,2.5222538831813495,3.115240819275037,4.504285161597345,1.9420632372411433,11.9764772737301,0.9900016784667827,-0.7915522407522673,-2.851001167297362,-5.272718417187868,-0.4292839174068561,-4.061859792242615,-1.640142542352109,3.0904182643954243,4.265408841416792,-35.003453501206685,1.2108586249452529,8,2.0349998474121165,2.5900001525878906,5.187500953674316,2.5100011825561523,2.6100006103515625,1,0.07554616952765114,1.6382812943859923,33.799999237060554,1.3529490962537445,34.060001373291016,-1.1333638513771267,34.31999969482422,0.07554616952765114
7691,2003-08-06,33.36999893188477,33.799999237060554,33.040000915527344,33.25,579600.0,0.012439316104388753,-1.8148237105901066,-0.15189720609965457,26.554632192942833,30.56812539381781,1.7490687488687442,2.5725052196653806,4.0010695939125185,1.5752403599356697,13.692736626241533,0.8400001525878977,-0.8604833657957727,-2.27300128936767,-4.884991501536312,0.33898892280097215,-3.5789963954519877,-0.9670061832833525,2.2351598386056466,28.40905642710697,-11.777742245369435,1.3059951060843198,8,1.5550003051757741,2.0799999237060547,4.837501525878899,2.100001335144036,2.7900009155273366,2,0.06712621366992266,-1.0412380053484354,32.959999084472656,1.6382812943859923,33.799999237060554,1.3529490962537445,34.060001373291016,0.06712621366992266
7692,2003-08-07,33.18000030517578,33.880001068115234,33.09000015258789,33.43000030517578,663400.0,-0.005693695918205455,-2.674420255140966,-2.0833518771655313,19.434656839222143,27.955451066367914,1.5818082077955111,2.6552767298427398,4.11596703774903,1.7991271902057093,14.745891832138513,0.7900009155273438,-1.0109985002593405,-2.308499908447267,-5.122101285520188,0.5051014686256536,-3.715300596983724,-0.9016992199108103,2.042236087909849,20.261493314317686,-17.669643076523133,1.4068006885364603,8,1.3299999237060547,2.269998550415046,5.109999656677246,2.2899999618530273,2.9099998474121094,3,0.07142853858006348,-1.8148237105901066,33.36999893188477,-1.0412380053484354,32.959999084472656,1.6382812943859923,33.799999237060554,0.07142853858006348
7693,2003-08-08,33.36999893188477,33.380001068115234,33.049999237060554,33.34999847412109,360800.0,0.005726299727590867,15.49814055497247,-0.08000183105474434,23.411985760315417,26.350878619153054,0.9807481939517402,2.2996507281992464,3.882797304949648,1.6427092434338206,16.292632805642445,0.3300018310546804,-1.1784602808318851,-1.9385011672973533,-4.812994330524532,0.9359919959298253,-3.375747748910946,-0.5012545856837605,1.5229242166327381,37.03697424377307,0.27858331088308574,1.4372465816135902,8,0.9400005340576101,1.8900012969970632,4.920001029968255,2.100001335144036,2.870002746582024,4,0.07431823858605813,-2.674420255140966,33.18000030517578,-1.8148237105901066,33.36999893188477,-1.0412380053484354,32.959999084472656,0.07431823858605813
7694,2003-08-11,33.209999084472656,33.639999389648445,33.009998321533196,33.59999847412109,291300.0,-0.004794721382482159,1.680848646191785,-19.499523173741274,16.88803249224229,24.12193199621958,0.807048495891479,2.281267027229859,3.9762444895511635,1.835380946887284,17.90265588447688,0.6300010681152486,-1.347987248219944,-1.9110010147094698,-4.820911832701199,0.9989098032822596,-3.3659564237053345,-0.4560456057136051,1.399714673716268,33.66331024376195,3.2467619101673044,1.4549554089958645,8,0.7150001525878906,2.030000686645508,4.930001258850098,2.2600011825561523,2.8700027465820312,0,0.0737729849587665,15.49814055497247,33.36999893188477,-2.674420255140966,33.18000030517578,-1.8148237105901066,33.36999893188477,0.0737729849587665
7695,2003-08-12,33.439998626708984,33.529998779296875,33.110000610351555,33.459999084472656,580400.0,0.006925611218816963,4.249982118589603,0.05128330529363527,17.977510431482415,22.242118225480386,0.3172563457400983,1.9014532700837776,3.6829270470817477,1.638604692407739,19.764526904651365,0.4199981689453196,-1.558097726479275,-1.5240013122558622,-4.4412858640570505,1.393283239545326,-2.9826435881564564,-0.06535903635526807,0.9261550557973592,49.42516639920064,26.566164917251832,1.4586422759005946,8,0.3100013732910156,1.7950000762939453,4.725002288818359,2.030001640319824,3.2900009155273438,1,0.06758379871539155,1.680848646191785,33.209999084472656,15.49814055497247,33.36999893188477,-2.674420255140966,33.18000030517578,0.06758379871539155
7696,2003-08-13,33.380001068115234,33.889999389648445,33.259998321533196,33.779998779296875,335500.0,-0.0017941854383279887,1.0322650111672371,19.99942780850658,18.97232307636652,21.58818846555763,0.2201196671878023,1.8482906096425396,3.668899797176408,1.7198385837193086,20.660588937336016,0.6300010681152486,-1.696057147327565,-1.4519989013671903,-4.406764685303628,1.5027668825692437,-2.929381793335409,0.025383990601028472,0.7766909493040899,42.04571562333391,20.247750504062907,1.4773828919682175,8,0.25499916076660156,1.8549976348876953,4.724998474121094,2.089999198913574,3.1899986267089844,2,0.065608105351467,4.249982118589603,33.439998626708984,1.680848646191785,33.209999084472656,15.49814055497247,33.36999893188477,0.065608105351467
7697,2003-08-14,33.5,33.65999984741211,33.240001678466804,33.490001678466804,216700.0,0.003594934932443339,1.545458749002928,-0.02499594686094526,18.811837809500815,21.041514114570266,-0.03176939029015813,1.6008709111677817,3.470553259495034,1.634763074727232,21.36091104127704,0.4199981689453054,-1.7978590487853552,-1.1989999771118178,-4.141516059923845,1.7435161057002126,-2.670258018517835,0.2722580642941992,0.47655498544448704,55.68194133176113,36.09181206984525,1.4712580414060148,8,0.04500007629394531,1.7349987030029297,4.439999580383301,1.9700002670288086,2.470001220703125,3,0.07940298051976447,1.0322650111672371,33.380001068115234,4.249982118589603,33.439998626708984,1.680848646191785,33.209999084472656,0.07940298051976447
7698,2003-08-15,33.900001525878906,34.060001373291016,33.27000045776367,33.5,221000.0,0.011940344056086794,1.1944432670707412,40.00686760781172,28.84614287356156,21.55116768960237,-0.5105426980261711,1.038305030049571,3.0081320402193654,1.2664576826145577,22.577341307162378,0.7900009155273438,-1.8226576554940905,-0.6619985580444308,-3.4763581525663056,2.1523610364774477,-2.069178355305368,0.7451812392165067,-1.0300025939941335,84.76196358246271,64.18950554852836,1.4071797972609388,8,-0.4350013732910156,1.3349971771240234,3.774998664855957,1.5699987411499023,2.0699996948242188,4,0.06460172649364515,1.545458749002928,33.5,1.0322650111672371,33.380001068115234,4.249982118589603,33.439998626708984,0.06460172649364515
7699,2003-08-18,33.450000762939446,33.81999969482422,33.150001525878906,33.59999847412109,553100.0,-0.0132743581912802,1.271179646332341,-0.3749928474699117,29.605245546171332,22.27804078020059,-0.12897320218502983,1.3321431614793369,3.3956447115359865,1.7498514194274364,23.838238463227697,0.75,-1.7917413575973598,-0.9694993972778363,-3.7007116410686365,1.7617128465129674,-2.33510551917324,0.39610672461756735,-0.5562017822265517,35.789461003786315,13.021705150509685,1.3656061218954016,8,0.08499908447266336,1.7849979400634837,4.084999084472663,2.0199995040893626,1.9199981689453267,0,0.083408097216503,1.1944432670707412,33.900001525878906,1.545458749002928,33.5,1.0322650111672371,33.380001068115234,0.083408097216503
7700,2003-08-19,33.790000915527344,33.790000915527344,33.509998321533196,33.700000762939446,484800.0,0.010164428844037454,5.222269317170505,-0.6000101726813118,41.01943275754802,23.8852408429345,-0.37867816548718025,0.8041861120483276,2.987437001367283,1.438534813569433,25.167276068387245,0.34000015258789773,-1.720188981745828,-0.48399925231933594,-3.0056905338732136,2.037692029234538,-1.7448448930962712,0.7768463884575993,-0.8728778869628897,70.32961505086962,43.15525322745259,1.2608456407769375,8,-0.2550010681152344,1.204998016357429,3.6949987411499023,1.6799993515014648,1.2399978637695312,1,0.06777155529685208,1.271179646332341,33.450000762939446,1.1944432670707412,33.900001525878906,1.545458749002928,33.5,0.06777155529685208
7701,2003-08-20,34.06999969482422,34.22999954223633,33.759998321533196,33.81999969482422,799100.0,0.008286438937863627,-1.5405282800997409,2.777773068282746,47.01670275004509,26.949912610803715,-0.6134505071036216,0.32090323692082734,2.643012302224953,1.1888196109925175,26.476611205596935,0.4700012207031321,-1.628905221837698,-0.06450042724609517,-2.273092048804415,2.144091194312228,-1.1687962380252586,1.0397953835330682,-1.130019099365235,85.18517210320894,52.36447503137191,1.1042958107791616,8,-0.4500007629394531,0.924999237060554,3.4149999618530273,1.4000005722045898,1.0800018310546875,2,0.07807454861281404,5.222269317170505,33.790000915527344,1.271179646332341,33.450000762939446,1.1944432670707412,33.900001525878906,0.07807454861281404
7702,2003-08-21,34.09999847412109,34.419998168945305,33.959999084472656,34.25,472700.0,0.0008805042431927479,-1.139529107006585,-0.6000061035156534,50.50501450260999,29.960249137725334,-0.5578918355908229,0.10572891403032969,2.544384002719106,1.1843171063907079,28.103966803340946,0.45999908447264914,-1.4493790346112334,0.08649845123290589,-1.815725928052963,1.9887228305187747,-0.8646137384100285,1.0376106408758403,-1.1084171207910103,74.80310703407991,36.60649041497433,0.9511121896429333,8,-0.38500022888183594,0.8950004577636861,3.1250028610229563,1.370001792907722,1.5600013732910227,3,0.0724340566342736,-1.5405282800997409,34.06999969482422,5.222269317170505,33.790000915527344,1.271179646332341,33.450000762939446,0.0724340566342736
7703,2003-08-22,33.61999893188477,34.450000762939446,33.549999237060554,34.34999847412109,223900.0,-0.014076233540027627,-1.0689715651239788,4.8666141091497686,47.84688252902097,33.40012136403407,-0.04324847842691071,0.3658463880863465,2.943925781713766,1.6823308154950851,30.015905039764256,0.900001525878892,-1.3196324452745785,-0.2420009613037024,-1.688035880866643,1.204033958259238,-0.9650184210851762,0.4810164984777714,-0.5427125696177839,36.15366783357421,-5.462505134144216,0.7230174597814719,8,0.16000175476072798,1.375,3.4800004959106374,2.2450008392333913,1.8800010681152273,4,0.0698989400201806,-1.139529107006585,34.09999847412109,-1.5405282800997409,34.06999969482422,5.222269317170505,33.790000915527344,0.0698989400201806
7704,2003-08-25,33.889999389648445,34.0,33.72999954223633,33.759998321533196,235100.0,0.0080309478388354,-1.8421306242094484,-0.17808376662401373,62.88091569819666,38.389388615891214,-0.23093201239515082,-0.0641743578272127,2.594301351653229,1.4343328385451457,30.39655977920679,0.38000106811522727,-1.118833841260475,0.1274995803833079,-0.9643632017810404,1.2193623625476562,-0.4184318106988698,0.6734309714654856,-0.7028958753276626,40.425540549316494,-5.670899886722147,0.5459313910821751,8,-0.08999824523926492,1.1049995422363281,3.2074995040893484,2.249999999999993,2.0200004577636648,0,0.06137509201873903,-1.0689715651239788,33.61999893188477,-1.139529107006585,34.09999847412109,-1.5405282800997409,34.06999969482422,0.06137509201873903
7705,2003-08-26,33.950000762939446,34.110000610351555,33.790000915527344,33.950000762939446,450600.0,0.0017704743101685239,-1.0000000000000444,0.0,58.89574859464422,42.82532478458874,-0.23577603679269998,-0.24378674611262596,2.4253621484425665,1.3973852196278287,30.63501607873776,0.31999969482421164,-0.9534174086838689,0.25550098419189027,-0.566652289463768,1.0776542578475485,-0.15557565263593887,0.6665776210197194,-0.6618654687291681,44.44453863433982,-3.728576558592515,0.4110766368278279,8,-0.14999961853026633,1.0449981689453267,3.147498130798347,2.4200000762939524,2.279998779296882,1,0.04182616014829166,-1.8421306242094484,33.889999389648445,-1.0689715651239788,33.61999893188477,-1.139529107006585,34.09999847412109,0.04182616014829166
7706,2003-08-27,33.959999084472656,34.15999984741211,33.84999847412109,34.150001525878906,608100.0,0.00029450136402120464,1.9524069028156898,-100.0,62.66234168357274,47.69760299281895,-0.17304734383739628,-0.3148184332365318,2.3068752090126026,1.4049846552022842,30.189894415521813,0.31000137329102273,-0.730235086708241,0.29399929046631,-0.4411172193661912,1.0291158002988112,-0.07355896444994414,0.6615575453825642,-0.5789145527640471,45.555461365659234,-5.894306914036086,0.3675582549162507,8,-0.15999794006347656,1.0349998474121165,3.1374998092651367,2.5450000762939453,2.420001983642571,2,0.031507647929043925,-1.0000000000000444,33.950000762939446,-1.8421306242094484,33.889999389648445,-1.0689715651239788,33.61999893188477,0.031507647929043925
7707,2003-08-28,34.02000045776367,34.169998168945305,33.77000045776367,33.970001220703125,240300.0,0.0017668249384155121,1.2857360843170476,-0.26315049791198203,61.016986411904874,51.272141163745985,-0.1693372041549992,-0.41997996103126667,2.13136512820401,1.3693358391493433,29.63257057389608,0.3999977111816335,-0.5151592509350635,0.3690006256103544,-0.3207717192814812,1.05877297050219,0.02411445316443661,0.7138867980562722,-0.5534026275565935,52.22226931717038,-1.0072204281267219,0.3448861724459179,8,-0.2199993133544922,0.9749984741211009,3.077498435974121,2.6199989318847656,1.8800010681152344,3,0.03321578638772049,1.9524069028156898,33.959999084472656,-1.0000000000000444,33.950000762939446,-1.8421306242094484,33.889999389648445,0.03321578638772049
7708,2003-08-29,34.299999237060554,34.310001373291016,33.84999847412109,34.200000762939446,231400.0,0.008230416682225128,6.666539513001581,2.000000000000284,67.75246930531426,55.510721581428534,-0.43206569923111715,-0.717883046785353,1.736407387241563,1.117161718811829,28.680402583974157,0.460002899169929,-0.29408503048475154,0.6369995117187557,-0.09007407250049226,1.3640730959380036,0.27346271960913526,1.000536303828376,-0.7547291722348888,98.27549919760192,40.81245443990353,0.3635367921096225,8,-0.31999969482423296,0.6249999999999929,2.797499656677239,2.3500003814697195,1.4000015258788991,4,0.03965016444904457,1.2857360843170476,34.02000045776367,1.9524069028156898,33.959999084472656,-1.0000000000000444,33.950000762939446,0.03965016444904457
7709,2003-09-02,34.950000762939446,34.950000762939446,34.450000762939446,34.450000762939446,730200.0,0.0189504822255675,1.0,5.000076295108773,71.63328166911145,58.91226034938003,-0.9464448894923336,-1.3463394173281102,0.9846892497352826,0.5030388476694228,27.215121595843573,0.650001525878892,-0.05186746970387901,1.2295009613037067,0.30242308298532095,2.1565788396220924,0.7659620221445138,1.6930399004628995,-1.332352242264676,100.0,39.805060324205826,0.4635389391591932,9,-0.700000762939446,-0.4400005340576101,2.027498245239265,1.6999988555908274,0.5900001525878977,1,0.0157367446367489,6.666539513001581,34.299999237060554,1.2857360843170476,34.02000045776367,1.9524069028156898,33.959999084472656,0.0157367446367489
7710,2003-09-03,35.45000076293945,35.470001220703125,35.02000045776367,35.09999847412109,355800.0,0.014306151332912131,1.3076772597004998,0.700004577636733,76.33587193489593,62.169945814363444,-1.3256134117841114,-1.7394104894543005,0.39603453223976715,0.0420295805161075,25.41340156747833,0.520000457763679,0.1127236680853585,1.6050008773803697,0.4638744320017878,2.7461273227589515,1.0344376546910752,2.175564100069664,-1.6991170180382156,98.82350301248752,34.83193771151858,0.5705632226892927,9,-0.9400005340576172,-1.1400012969970703,1.352499008178711,1.2849998474121094,0.18999862670898438,2,0.012975996461854988,1.0,34.950000762939446,6.666539513001581,34.299999237060554,1.2857360843170476,34.02000045776367,0.012975996461854988
7711,2003-09-04,35.61000061035156,35.95000076293945,35.5099983215332,35.52000045776367,429400.0,0.004513394752289512,-6.999722578631619,0.25714161153556386,76.57430682071515,65.06653384970846,-1.390407494154303,-1.8161031688852134,0.15192460059083857,-0.07621625529988307,23.73039148201006,0.5,0.32089131932882964,1.6530006408691378,0.2900296825983162,3.0159715991399594,0.971515161733727,2.3344861200045486,-1.652822768354099,84.40366490863977,18.561205615580718,0.6814854791354092,9,-0.8600006103515625,-1.2000007629394531,0.9974994659423828,1.2250003814697266,-0.1100006103515625,3,0.017410809358552326,1.3076772597004998,35.45000076293945,1.0,34.950000762939446,6.666539513001581,34.299999237060554,0.017410809358552326
7712,2003-09-05,35.54999923706055,35.86000061035156,35.45000076293945,35.45000076293945,425600.0,-0.0016849585021790903,-7.200122072175174,1.111092273131861,72.72723451343718,67.83101740353248,-1.2327277362880764,-1.6542583384193037,0.12860824363206547,0.02689145972577478,22.063699850017944,0.4099998474121094,0.44658786456798794,1.4744993209838881,-0.010662385504382144,2.9596610274721584,0.731918467739753,2.2170801742280233,-1.3138261861312017,80.95232905179451,16.78002646413576,0.7425808532441347,9,-0.7099990844726562,-1.1399993896484375,0.7075004577636719,1.4750003814697266,-0.25,4,0.02334745003846339,-6.999722578631619,35.61000061035156,1.3076772597004998,35.45000076293945,1.0,34.950000762939446,0.02334745003846339
7713,2003-09-08,35.849998474121094,35.9900016784668,35.65999984741211,35.900001525878906,317900.0,0.008438797285480693,1.8695392576375758,-0.5000381475547417,84.48273027127136,70.23121902276303,-1.3221767093213117,-1.8539910059680835,-0.2564867284393557,-0.23420621442966194,20.334407715635695,0.44000244140625,0.538331229459601,1.65049858093262,0.0076067943932898174,3.2933903674719502,0.8290526876629585,2.4719444742022816,-1.3738895435103302,90.9088882393449,22.190195355479915,0.8214458932696636,9,-0.9699974060058594,-1.4199981689453125,0.3325023651123047,1.1000022888183594,-0.4499969482421875,0,0.0013947853245770414,-7.200122072175174,35.54999923706055,-6.999722578631619,35.61000061035156,1.3076772597004998,35.45000076293945,0.0013947853245770414
7714,2003-09-09,35.65999984741211,35.7400016784668,35.54999923706055,35.70000076293945,314900.0,-0.0052998224489783086,2.1666348782503655,0.7999694842844065,78.0780787660996,72.36258904181362,-0.9551431918251438,-1.5505298655004225,-0.14168381118837914,-0.003940174822346876,18.93303074425611,0.2999992370605469,0.6139781886777769,1.3379999160766616,-0.35871622088289,3.034716053036213,0.4896418475968858,2.1863579845564374,-0.941668077144378,65.97923548843794,-2.4309399785823302,0.8483580684797773,9,-0.779998779296875,-1.2299995422363281,0.31750011444091797,1.135000228881836,-0.5900001525878906,1,0.0011217306701767349,1.8695392576375758,35.849998474121094,-7.200122072175174,35.54999923706055,-6.999722578631619,35.61000061035156,0.0011217306701767349
7715,2003-09-10,35.70000076293945,35.810001373291016,35.41999816894531,35.41999816894531,477200.0,0.0011217306701767349,-1.785711366330159,-6.999904634751097,76.37542051171285,73.8862644671625,-0.8055090031790257,-1.4888710407201842,-0.24184703412573327,-0.007503053501295653,17.364585918011986,0.3900032043457031,0.7517180142406517,1.265000724792479,-0.4845914888986016,3.0145929384835597,0.3902046179469352,2.139796831638023,-0.7782018073598707,49.12295965145928,-16.456211071682958,0.8747961068455417,9,-0.8199996948242188,-1.2700004577636719,0.0774984359741211,0.8949985504150391,-0.5699996948242188,2,-0.004481788347136639,2.1666348782503655,35.65999984741211,1.8695392576375758,35.849998474121094,-7.200122072175174,35.54999923706055,-0.004481788347136639
7716,2003-09-11,35.56999969482422,36.060001373291016,35.560001373291016,35.58000183105469,421100.0,-0.0036414864240056355,-32.33468972533062,-0.03572158417460253,73.04075385056947,75.22223862701414,-0.47283605969358433,-1.2505023333006733,-0.17185789582305233,0.15839032214333315,16.522984311255122,0.5,0.8099789712377543,1.0254997253417955,-0.7202013425226923,2.771200793206283,0.15264919140955158,1.8983502592740393,-0.47728830358268226,23.437621071328522,-39.28215769307958,0.8728505339322424,9,-0.6149997711181641,-1.0349998474121094,-0.2975006103515625,0.6599998474121094,-0.20000076293944602,3,0.0019679419574019086,-1.785711366330159,35.70000076293945,2.1666348782503655,35.65999984741211,1.8695392576375758,35.849998474121094,0.0019679419574019086
7717,2003-09-12,36.15999984741211,36.18000030517578,35.59000015258789,35.75,247700.0,0.016587015958668738,1.6222184546263723,-40.99122807017544,88.48482676666556,77.52583390049762,-0.8128320024288271,-1.7191457308021825,-0.8278571121654323,-0.39878819383891084,15.67266277575508,0.6100006103515625,0.9116156931225063,1.4824998855590792,-0.3320943272818795,3.297094098400038,0.5752027791385999,2.3897969919795585,-0.8931762594016632,97.36836821763791,29.995673675911107,0.9072971064204804,9,-0.8449993133544922,-1.5650005340576172,-0.9725008010864258,0.06999969482421875,-0.9099998474121094,4,-0.01825220824660334,-32.33468972533062,35.56999969482422,-1.785711366330159,35.70000076293945,2.1666348782503655,35.65999984741211,-0.01825220824660334
7718,2003-09-15,36.09000015258789,36.15999984741211,35.970001220703125,36.08000183105469,288300.0,-0.0019358322765377078,1.5333536786958624,0.024386159156672468,85.48385707447387,79.06478672331566,-0.5165379721476739,-1.5564652758330197,-0.814747295216776,-0.293645598809988,15.516134678092786,0.18999862670898438,1.0125282332497676,1.3030002593994112,-0.5771688829746964,3.183169401773519,0.362915688212361,2.2430848305864615,-0.6405412211443746,88.15790794559052,16.658771073012645,0.9400845711870525,9,-0.48999977111816406,-1.4950008392333984,-1.1100006103515625,0.1399993896484375,-0.6500015258789062,0,-0.021889745419430118,1.6222184546263723,36.15999984741211,-32.33468972533062,35.56999969482422,-1.785711366330159,35.70000076293945,-0.021889745419430118
7719,2003-09-16,36.2400016784668,36.38999938964844,36.0099983215332,36.09000015258789,256200.0,0.004156318238977663,-1.451578766027613,15.002670736360168,85.8934038075194,80.1267347091627,-0.5188745920458828,-1.5670745574746974,-1.0191344176178987,-0.41318302323759326,15.32243000142195,0.3800010681152344,1.1359144206422727,1.3135017395019517,-0.5629934973971018,3.189996976401005,0.3752541210524214,2.251749357951482,-0.6500015258789062,84.5363378952336,9.217791545676818,0.9382476184495282,9,-0.3350028991699219,-1.5400028228759766,-1.4550018310546875,-0.01000213623046875,-0.5800018310546875,1,-0.023178811083968687,1.5333536786958624,36.09000015258789,1.6222184546263723,36.15999984741211,-32.33468972533062,35.56999969482422,-0.023178811083968687
7720,2003-09-17,36.08000183105469,36.40999984741211,35.9900016784668,36.209999084472656,276400.0,-0.004415006622562556,-1.7096869462492617,-0.8666395402065001,81.73653036563944,80.70031510304318,-0.2906791186383302,-1.2930104280810326,-0.9119872798650732,-0.21647430928321398,15.128071554821009,0.4199981689453125,1.2220450405697818,1.0390018463134751,-0.8249269219280677,2.902930614555018,0.10703746219270016,1.9709662304342501,-0.3300018310546875,61.176634264121134,-17.16703311950519,0.9319643841207721,9,-0.16500282287597656,-1.3200016021728516,-1.497502326965332,0.14999771118164062,-0.8300018310546875,2,-0.02799340590279964,-1.451578766027613,36.2400016784668,1.5333536786958624,36.09000015258789,1.6222184546263723,36.15999984741211,-0.02799340590279964
7721,2003-09-18,36.72999954223633,36.7400016784668,36.04999923706055,36.04999923706055,204300.0,0.01801545671270377,-1.0294180345342145,-5.230882094019602,84.47835717599827,82.0059953988833,-0.8550110336937635,-1.8271909170573224,-1.5941897378807184,-0.8348717487739847,15.887144735698094,0.69000244140625,1.2604618669673116,1.5559995651245089,-0.39382863971874116,3.505827769967759,0.5810854627028803,2.5309136675461374,-0.8479995727539062,99.13025017746612,16.760221638028824,0.9749141024216252,9,-0.6499996185302734,-1.7849979400634766,-2.2375001907348633,-0.5,-0.5900001525878906,3,-0.043561080698659826,-1.7096869462492617,36.08000183105469,-1.451578766027613,36.2400016784668,1.5333536786958624,36.09000015258789,-0.043561080698659826
7722,2003-09-19,36.56999969482422,36.70000076293945,36.43000030517578,36.61999893188477,316900.0,-0.0043561080698659715,1.5713974314726344,-0.07352825679633937,79.79002151648676,81.48458331501836,-0.5979937830672597,-1.5522410797720028,-1.4540884274332697,-0.6339815936256485,17.01283330740048,0.2999992370605469,1.2291358894622135,1.2724996566772475,-0.7036200561264323,3.2486193694809273,0.2844398002754076,2.2605595130790874,-0.5799980163574219,77.92183343159063,-2.33562065103375,0.9880598564018394,9,-0.48999977111816406,-1.6249980926513672,-2.135000228881836,-0.3400001525878906,-0.4099998474121094,4,-0.03281380292462188,-1.0294180345342145,36.72999954223633,-1.7096869462492617,36.08000183105469,-1.451578766027613,36.2400016784668,-0.03281380292462188
7723,2003-09-22,35.970001220703125,36.5,35.84000015258789,36.5,383700.0,-0.01640684930620906,1.4905711982495538,10.600137331195564,63.56384192942611,79.87189033316574,0.023263631113181304,-0.8086176196233339,-0.9039373590589861,0.009581536140935043,17.1471679286684,0.7299995422363281,1.170415567932423,0.5550010681152315,-1.2752192613291413,2.3852213975596044,-0.3601090966069549,1.470111232837418,0.7700004577636719,14.444538634340695,-60.7001133738409,0.9151101647221861,9,0.10999870300292969,-1.0249996185302734,-1.5800018310546875,0.2599983215332031,0.3299980163574219,0,-0.020016713824538734,1.5713974314726344,36.56999969482422,-1.0294180345342145,36.72999954223633,-1.7096869462492617,36.08000183105469,-0.020016713824538734
7724,2003-09-23,35.970001220703125,36.2400016784668,35.86000061035156,36.16999816894531,263600.0,0.0,1.2352743184113093,0.3773536016583175,57.97547124992248,77.82745152630015,0.08030687139874004,-0.6796450396565348,-0.9544900622507413,0.06141239844914992,17.28876215979274,0.3800010681152344,1.1455162247417618,0.45100097656249716,-1.2458806299370337,2.147882583062028,-0.3974398266872683,1.2994417798122626,0.7520004272460952,14.444538634340695,-55.32116816017541,0.8484408032497641,9,0.18000030517578125,-1.0249996185302734,-1.6200017929077148,0.2599983215332031,0.7099990844726562,1,-0.014734572588479322,1.4905711982495538,35.970001220703125,1.5713974314726344,36.56999969482422,-1.0294180345342145,36.72999954223633,-0.014734572588479322
7725,2003-09-24,35.36999893188477,35.93000030517578,35.25,35.900001525878906,512400.0,-0.016680630204510827,1.3050851841075874,2.650053406576603,46.756734743533926,74.90700495885176,0.7024452473885177,0.03393435540413492,-0.40080452139735456,0.7182663370491227,17.216320171608523,0.720001220703125,1.0357697534321915,-0.2200012207031179,-1.7512068973422785,1.3112044559360427,-0.9856040590226982,0.5456016176164624,1.3343626861572204,8.053610517288206,-57.387717802560644,0.76560283831958,9,0.6250019073486257,-0.24499893188477273,-0.9849996566772532,0.8600006103515554,1.1300010681152273,2,0.008199064865278105,1.2352743184113093,35.970001220703125,1.4905711982495538,35.970001220703125,1.5713974314726344,36.56999969482422,0.008199064865278105
7726,2003-09-25,35.029998779296875,35.58000183105469,34.900001525878906,35.36999893188477,562000.0,-0.00961267070555094,-1.266687859617891,0.6415065821199757,43.46733018125565,69.90506089380621,1.0703495396417964,0.48296838154632127,-0.09397361917396552,1.106213644904443,17.414796491314906,0.6800003051757812,0.9608999468477819,-0.6135013580322237,-1.9696770572146676,0.7426743411502201,-1.2915892076234456,0.0645864915589982,1.6161883740234373,7.222072695445038,-53.93329069000552,0.6780878495912234,9,0.7900028228759766,0.11500167846679688,-0.7649993896484375,1.2000007629394531,1.5300025939941406,3,0.0062803662109502945,1.3050851841075874,35.36999893188477,1.2352743184113093,35.970001220703125,1.4905711982495538,35.970001220703125,0.0062803662109502945
7727,2003-09-26,35.150001525878906,35.2599983215332,34.720001220703125,34.90999984741211,491100.0,0.0034257136957982492,1.347837624911888,-0.7058869728146696,40.7895212358003,64.93902357839804,0.8850884726062063,0.4763877489432957,-0.2509483410870388,1.0281574035900718,17.600758218701415,0.5399971008300781,0.8980008632119905,-0.5499986648559556,-1.699845707567917,0.5998483778560058,-1.1249221862119327,0.02492485650002152,1.3914144897949186,24.157337082311795,-31.86152650371749,0.5749235213559807,9,0.5799999237060547,-0.005001068115234375,-0.8425025939941406,1.0799980163574219,1.6499977111816406,4,0.028164945115028095,-1.266687859617891,35.029998779296875,1.3050851841075874,35.36999893188477,1.2352743184113093,35.970001220703125,0.028164945115028095
7728,2003-09-29,35.65999984741211,35.7400016784668,34.18000030517578,35.150001525878906,627800.0,0.014509197706797261,3.6567067303586374,2.124978145116427,50.0,60.950867599784765,0.3438383939651999,0.07747347448815134,-0.8082288823071835,0.5571102289475505,18.352151502470836,1.5600013732910156,0.8662173394211621,-0.10800037384033345,-1.051601686497321,0.8356009388166541,-0.5798010301688237,0.36380028248815677,0.7357029846640586,71.84459007771977,16.37985611509537,0.4718006563284934,9,-0.1999988555908203,-0.5149993896484375,-1.3050012588500977,0.5699996948242188,1.0999984741210938,0,0.014021312454836954,1.347837624911888,35.150001525878906,-1.266687859617891,35.029998779296875,1.3050851841075874,35.36999893188477,0.014021312454836954
7729,2003-09-30,35.5,35.70000076293945,35.279998779296875,35.70000076293945,491600.0,-0.004486815706582825,3.200003814682714,-0.3921596493458895,47.64150137068137,57.162531044789425,0.43340751992278115,0.29596484316437,-0.6873844256390953,0.7483410425723918,19.536147014558196,0.4200019836425781,0.7164863972780537,-0.29550018310546733,-1.168112398622526,0.5771120324115913,-0.7318062908640002,0.14080592465306552,0.6741325793861321,75.42855398995536,18.370081131471572,0.4363061077585308,9,-0.03999900817871094,-0.2649993896484375,-1.1125001907348633,0.7299995422363281,1.2599983215332031,1,0.022535189776353493,3.6567067303586374,35.65999984741211,1.347837624911888,35.150001525878906,-1.266687859617891,35.029998779296875,0.022535189776353493
7730,2003-10-01,35.90999984741211,35.95000076293945,35.61000061035156,35.63999938964844,380300.0,0.011549291476397494,-1.060619371842741,-1.3499971389879646,53.76106325391956,53.74949838678068,-0.0036242255291938363,-0.08201078930100181,-1.1454779467137257,0.370836307600122,19.833379819864348,0.4500007629394531,0.5958481846047903,0.09149971008300639,-0.7669024456490732,0.949901865815086,-0.3377013677830334,0.5207007879490462,0.0647195045529898,97.74006185411481,34.92394214262906,0.4292010778660413,10,-0.4699993133544922,-0.654998779296875,-1.5124998092651367,0.31999969482421875,0.7400016784667969,2,0.02144250796534508,3.200003814682714,35.5,3.6567067303586374,35.65999984741211,1.347837624911888,35.150001525878906,0.02144250796534508
7731,2003-10-02,36.22999954223633,36.36000061035156,35.97999954223633,36.04999923706055,202700.0,0.00891115834541778,-1.3750089407052428,0.6666666666666666,50.823525821461395,50.530998865111194,-0.4492511915055033,-0.3722664400827327,-1.516002540612277,0.08312730795742596,19.260049964626536,0.4500007629394531,0.45976604657651166,0.3804994583129897,-0.49088147999226095,1.2518803966182404,-0.055191010839635624,0.816189927465615,-2.049999237060547,94.03664908639763,34.12092247402974,0.435690469152626,10,-0.8899993896484375,-0.9749984741210938,-1.8324995040893555,0.0,0.22999954223632812,3,0.0074524002532461164,-1.060619371842741,35.90999984741211,3.200003814682714,35.5,3.6567067303586374,35.65999984741211,0.0074524002532461164
7732,2003-10-03,36.38000106811523,36.560001373291016,36.29999923706055,36.43000030517578,153800.0,0.0041402574599547215,-1.4761766362100597,-0.27777306828300474,53.348738947954445,49.39598742272545,-0.7029623080604352,-0.48158940217162893,-1.7048667506048432,-0.029710951862732315,18.648017568881876,0.3300018310546875,0.3440548303802302,0.48900089263915447,-0.4011774334668914,1.3791792187452003,0.04391172958612799,0.934090055692181,-2.1564007568359287,92.43696536160239,34.60269186239232,0.44508916305302376,10,-1.0100002288818288,-1.124999999999993,-1.9825010299682546,-0.15000152587889914,0.12999725341797586,4,0.004947781745216817,-1.3750089407052428,36.22999954223633,-1.060619371842741,35.90999984741211,3.200003814682714,35.5,0.004947781745216817
7733,2003-10-06,35.900001525878906,35.97999954223633,35.650001525878906,35.79999923706055,944800.0,-0.013194049701582111,1.5384626670774828,-2.0000762951091993,46.35192957380988,48.10448279204628,-0.26142842948129186,0.0024752236908724967,-1.2742997576361574,0.48264287465529776,18.185595485982333,0.729999542236321,0.12184615405422505,0.006501197814941406,-0.8834731090659247,0.8964755046958075,-0.4384859556254952,0.451488351255378,-1.582945172119139,48.437616415085905,-5.770385784610653,0.44498715344043466,10,-0.5300006866455078,-0.6050014495849609,-1.5025014877319336,0.3299980163574219,0.6399993896484375,0,0.025069573062075357,-1.4761766362100597,36.38000106811523,-1.3750089407052428,36.22999954223633,-1.060619371842741,35.90999984741211,0.025069573062075357
7734,2003-10-07,35.70000076293945,35.88999938964844,35.5,35.849998474121094,584800.0,-0.005571051655674175,2.3913057900585475,-1.499942780850658,45.95743610180207,48.01567183185385,-0.11594812518587361,0.21673871517815257,-1.1022515483816235,0.7064991702034717,17.991528839702163,0.40000152587890625,-0.08032945369167521,-0.19549961090088175,-1.0834419242701543,0.6924427024683908,-0.6394707675855145,0.24847154578375097,-1.2932266083984345,18.867972059178115,-33.035098099868996,0.4439711566846357,10,-0.3299999237060547,-0.23999977111816406,-1.2475013732910156,0.529998779296875,1.1800003051757741,1,0.029691807729431252,1.5384626670774828,35.900001525878906,-1.4761766362100597,36.38000106811523,-1.3750089407052428,36.22999954223633,0.029691807729431252
7735,2003-10-08,35.540000915527344,35.77000045776367,35.439998626708984,35.75,731900.0,-0.004481788347136639,1.6400146484375,1.4000152590218966,35.86700941531872,47.171191746749756,0.07901138551348197,0.3838156007805864,-0.9542641827763845,0.8666736118531873,18.077956272287793,0.3300018310546875,-0.17409072010067916,-0.34749946594238423,-1.2456820919424558,0.5506831600576874,-0.7965907789424165,0.10159184705764801,-1.047097672236326,8.928753891322266,-35.471947440832146,0.4490913130000353,10,-0.1700000762939453,-0.07999992370605469,-1.1600008010864258,0.6899986267089844,2.450000762939453,2,0.0343274444169428,2.3913057900585475,35.70000076293945,1.5384626670774828,35.900001525878906,-1.4761766362100597,36.38000106811523,0.0343274444169428
7736,2003-10-09,35.63999938964844,35.849998474121094,35.43000030517578,35.599998474121094,452500.0,0.002813688000705916,-1.2105326560523622,-0.19048138056312444,38.79518116588132,46.94959840564764,0.0834128882911358,0.3049659791263295,-1.0402151569686282,0.7757359153783767,17.76075498444664,0.4199981689453125,-0.24008710821292567,-0.2510009765625014,-1.1445076340228368,0.642505680897834,-0.6977543052926691,0.1957523521676663,-1.0644122211574185,18.58397221012548,-20.685227100874094,0.44675332873016615,10,-0.26999855041503906,-0.17999839782714844,-1.2299995422363281,0.5900001525878906,2.4599990844726562,3,0.02833900543005674,1.6400146484375,35.540000915527344,2.3913057900585475,35.70000076293945,1.5384626670774828,35.900001525878906,0.02833900543005674
7737,2003-10-10,35.5,35.79999923706055,35.220001220703125,35.79999923706055,511000.0,-0.003928153536643997,2.8666632758160295,-7.499809269502194,43.63142398729673,46.24197884868061,0.31098391605561204,0.4142219854388145,-0.8807355095967324,0.9210402435265479,17.369105768898642,0.5799980163574219,-0.21884142343999713,-0.35800037384033345,-1.2584006092280404,0.5423998615473735,-0.8082004915341869,0.09219974385352003,-0.8450362633169846,36.84202601026959,-5.337345429591515,0.4502001176938519,10,0.3900012969970703,-0.03999900817871094,-0.9200000762939453,0.43000030517578125,2.4599990844726562,4,0.027042227731624013,-1.2105326560523622,35.63999938964844,1.6400146484375,35.540000915527344,2.3913057900585475,35.70000076293945,0.027042227731624013
7738,2003-10-13,35.29999923706055,35.56999969482422,35.06999969482422,35.5,517500.0,-0.005633824308153623,1.941175150624376,0.6666709052299633,41.3881564044203,45.54716274131827,0.5079664073091976,0.5818342099276279,-0.654795069182839,1.1295479445337477,17.031537291497212,0.5,-0.15542358877785745,-0.5185010910034151,-1.4449838652849039,0.4079816832780736,-0.981742478144163,-0.05525970386266721,-0.5688339949132128,28.048735101740807,-16.910261141605996,0.4632413871407447,10,0.5150012969970703,0.1600017547607422,-0.6749992370605469,0.6300010681152344,1.9900016784667969,0,0.03427759520182394,2.8666632758160295,35.5,-1.2105326560523622,35.63999938964844,1.6400146484375,35.540000915527344,0.03427759520182394
7739,2003-10-14,35.400001525878906,35.400001525878906,35.220001220703125,35.29999923706055,457800.0,0.0028329260900767927,2.5999237078008774,-0.5000095367067844,50.44251571732546,45.17843523725226,0.43838889121367686,0.43813813288959125,-0.7187788968830233,1.0286611455796688,16.350713149148145,0.18000030517578125,-0.08129128097743887,-0.3764987945556655,-1.2986766423032918,0.5456790531919609,-0.8375877184294751,0.08459012931814414,-0.5956828384858284,42.30799327047224,-7.016933906445985,0.461088923873813,10,0.41499900817871094,0.05999946594238281,-0.7450008392333984,0.529998779296875,2.359996795654297,1,0.03220337120084715,1.941175150624376,35.29999923706055,2.8666632758160295,35.5,-1.2105326560523622,35.63999938964844,0.03220337120084715
7740,2003-10-15,35.06999969482422,35.709999084472656,34.90999984741211,35.68000030517578,543000.0,-0.009322085221195264,1.3880639504429615,-6.099866488651536,50.59172866481274,45.15267999762463,0.7115311714391979,0.7258059092618225,-0.3287707735341314,1.329025727501893,15.76063962507685,0.7999992370605469,-0.09424346619905322,-0.6560005187988267,-1.6179592300194372,0.3059581924217838,-1.1369798744091284,-0.175021163188525,-0.19545369999522677,17.021285230201084,-36.07493942583942,0.48097935561030397,10,0.6650009155273438,0.3900012969970703,-0.41499900817871094,0.7600002288818359,2.5999984741210938,2,0.05161110319479523,2.5999237078008774,35.400001525878906,1.941175150624376,35.29999923706055,2.8666632758160295,35.5,0.05161110319479523
7741,2003-10-16,35.130001068115234,35.279998779296875,34.90999984741211,35.18000030517578,370900.0,0.001710903159770183,1.960036621652552,0.0819658803812192,49.69878860509767,44.74712995952943,0.5353876039026915,0.5689616217749176,-0.3400489763052619,1.2220309323864313,14.688475030436521,0.3699989318847656,-0.08173085092835208,-0.5159992218017564,-1.3883441853971163,0.35634574179360357,-0.9521717035994399,-0.07982674000407286,1.4300003051757812,24.719255233425343,-30.71410617676719,0.43617248179768164,10,0.3149986267089844,0.3299999237060547,-0.47500038146972656,0.6999988555908203,2.9399986267089844,3,0.0814119135608955,1.3880639504429615,35.06999969482422,2.5999237078008774,35.400001525878906,1.941175150624376,35.29999923706055,0.0814119135608955
7742,2003-10-17,35.36999893188477,35.41999816894531,34.990001678466804,35.20000076293945,386900.0,0.006831706702888907,2.185198790584592,-3.4000152590220387,45.24589138754794,44.62423682772255,0.15316080845472868,0.24712334593492358,-0.5214051464441525,0.9469755077630708,13.440043702868493,0.4299964904785085,-0.12917435884710926,-0.21600131988524396,-0.9789711408359594,0.5469685010654715,-0.5974862303606017,0.16548359059011375,1.1570024108886656,57.49994039529926,3.971367090316761,0.38148491047535643,10,0.030000686645500707,0.09000205993651633,-0.6249990463256907,0.18000030517577414,3.7700004577636648,4,0.07718404367197551,1.960036621652552,35.130001068115234,1.3880639504429615,35.06999969482422,2.5999237078008774,35.400001525878906,0.07718404367197551
7743,2003-10-20,35.25,35.529998779296875,35.189998626708984,35.45000076293945,480200.0,-0.0033926755868968206,-1.1249776485033438,-1.1764877479579439,45.847179027037434,44.61198604163759,0.1913870750899349,0.32719114516837067,-0.3490750150492943,1.046351272419301,13.432401074895925,0.3400001525878906,-0.19251144578298351,-0.3000001907348633,-1.0545796607423483,0.45457927927262176,-0.6772899257386058,0.07728954426887924,1.2446613128662136,42.50005960470162,-7.91717102060629,0.3772897350037427,10,0.12999916076660156,0.21000099182128906,-0.2950000762939453,0.19999885559082742,4.0800018310546875,0,0.07687940665170645,2.185198790584592,35.36999893188477,1.960036621652552,35.130001068115234,1.3880639504429615,35.06999969482422,0.07687940665170645
7744,2003-10-21,35.439998626708984,35.56999969482422,35.029998779296875,35.029998779296875,314400.0,0.005390031963375508,-1.6341517877911034,-2.049991416963894,41.5770418194596,45.24643408654212,-0.043998307198755526,0.10060842540571002,-0.4782976231787046,0.826405975323496,13.515802679304878,0.5400009155273438,-0.2847020238536828,-0.0835014343261733,-0.8127775974642191,0.6457747288118725,-0.44813951589519974,0.28113664724285314,1.0229694568481449,66.24991059294757,20.917391868637274,0.36463808156902344,10,-0.05999946594238281,0.020002365112304688,-0.342498779296875,0.010000228881843043,3.950000762939453,1,0.05220096954022235,-1.1249776485033438,35.25,2.185198790584592,35.36999893188477,1.960036621652552,35.130001068115234,0.05220096954022235
7745,2003-10-22,35.65999984741211,35.81999969482422,35.439998626708984,35.439998626708984,463300.0,0.006207709628332836,-2.454535996670828,0.5365885428781436,39.40521974905271,45.31421615133895,-0.27400182423463093,-0.10177051422120087,-0.6411280291459605,0.5783914069378113,14.614627039790243,0.3800010681152344,-0.3031496250765855,0.12199974060058594,-0.6059566271717785,0.8499561083729503,-0.24197844328559626,0.48597792448676813,0.7719088714221201,82.4175962372826,41.45938213263982,0.36397818388618197,10,-0.2950000762939453,-0.1999988555908203,-0.3575010299682617,-0.39999961853027344,3.7099990844726634,2,0.05888946952066498,-1.6341517877911034,35.439998626708984,-1.1249776485033438,35.25,2.185198790584592,35.36999893188477,0.05888946952066498
7746,2003-10-23,35.25,35.91999816894531,35.09999847412109,35.709999084472656,1007900.0,-0.011497471934001191,-1.1578878682929061,-2.0908933277847135,30.847444476772537,43.893773983502925,0.08365616540041998,0.34314982317705756,-0.1756086661337264,0.9533982430534422,15.45264095802153,0.8199996948242259,-0.3171077481617104,-0.29900016784667827,-1.0008144984390412,0.4028141627456847,-0.6499073331428633,0.051906997449506775,1.1514705414057858,27.956914267431248,-6.221505996746199,0.350907165296182,10,0.16499900817871094,0.21000099182128906,0.08749961853027344,-0.010000228881835938,4.25,3,0.06865243032468982,-2.454535996670828,35.65999984741211,-1.6341517877911034,35.439998626708984,-1.1249776485033438,35.25,0.06865243032468982
7747,2003-10-24,36.13999938964844,36.22000122070313,35.279998779296875,35.400001525878906,819300.0,0.02524820963541674,1.0888907726867967,-1.6086942099414525,53.57139613353253,45.24746728673762,-0.788982065531556,-0.49421735773047715,-1.002470493472515,0.031150142790778546,15.808416105141356,0.9700012207031321,-0.24719548220090104,0.5414993286132841,-0.18116479367933636,1.2641634509059045,0.18016726746697742,0.9028313897595908,0.23164173787747444,93.27717084679638,58.38662589888273,0.36133206114630895,10,-0.5749988555908203,-0.6999988555908203,-0.6274986267089844,-0.9050006866455078,3.3300018310546946,4,0.05340344044744483,-1.1578878682929061,35.25,-2.454535996670828,35.65999984741211,-1.6341517877911034,35.439998626708984,0.05340344044744483
7748,2003-10-27,36.15999984741211,36.52000045776367,36.040000915527344,36.36000061035156,578900.0,0.0005534161068470045,-1.181822910796494,-0.2702720814904168,57.23268931333053,46.00193101962707,-0.7533893913490388,-0.5004993022957365,-0.9706944397288666,-0.014923235327529483,15.179241564801332,0.4799995422363281,-0.19751169324777607,0.5364997863769503,-0.2284778323131249,1.3014774050670255,0.15401097703191624,0.9189885957219843,-1.25,75.8389124284745,37.31380780420204,0.38248880934503726,10,-0.44499969482421875,-0.7899990081787109,-0.6474990844726562,-0.9250011444091797,3.1599998474121094,0,0.08241149211314491,1.0888907726867967,36.13999938964844,-1.1578878682929061,35.25,-2.454535996670828,35.65999984741211,0.08241149211314491
7749,2003-10-28,36.29999923706055,36.29999923706055,35.90999984741211,36.099998474121094,599000.0,0.0038716645530754157,2.8999790192450745,-1.0,62.02529047834611,47.27232677668634,-0.8407078786069206,-0.6087001278137478,-1.041715904135117,-0.177252711220099,14.59750275512644,0.3899993896484375,-0.1598096542423164,0.6364992141723604,-0.1830070591836659,1.4560054875283868,0.22674607749434728,1.0462523508503736,-1.3577993774414097,84.5069779312013,40.49332024106605,0.4097531366780141,10,-0.5849990844726562,-0.9299983978271484,-0.7874984741210938,-1.0650005340576172,3.0,1,0.08347114759442342,-1.181822910796494,36.15999984741211,1.0888907726867967,36.13999938964844,-1.1578878682929061,35.25,0.08347114759442342
7750,2003-10-29,36.68000030517578,36.849998474121094,36.400001525878906,36.5,1785600.0,0.010468349203910599,-1.3684221093420603,0.8999980926586432,65.11628164865769,48.985381559304116,-1.082108586519162,-0.9782102754254893,-1.3578621240954192,-0.5817523701296281,14.399580401098671,0.5499992370605469,-0.08043365985254525,0.9780002593994155,0.04521488300364496,1.910785635795186,0.5116075712015302,1.4443929475973007,-1.7062444335937528,90.28581891741075,41.276899695033215,0.4663926881978862,10,-0.7600002288818359,-1.1650009155273438,-1.1324987411499023,-1.4450016021728516,2.259998321533196,2,0.07388219907103588,2.8999790192450745,36.29999923706055,-1.181822910796494,36.15999984741211,1.0888907726867967,36.13999938964844,0.07388219907103588
7751,2003-10-30,36.5,36.56999969482422,36.2400016784668,36.400001525878906,1361000.0,-0.004907314713145761,1.7500079473567092,0.5555461365659305,64.3678022322534,51.11003831982694,-0.7681123006126924,-0.8189321501182363,-1.1238086199500117,-0.42658801242306765,14.852987621409126,0.4399986267089844,-0.05030243001917256,0.7844999313354464,-0.18745372781588543,1.7564535904867782,0.298523101759784,1.2704767609111087,-1.4511944243164123,77.70709922588358,26.037233374777642,0.48597682957566457,10,-0.5600013732910156,-0.9850006103515625,-0.9399995803833008,-1.2650012969970703,2.450000762939453,3,0.07863010772287038,-1.3684221093420603,36.68000030517578,2.8999790192450745,36.29999923706055,-1.181822910796494,36.15999984741211,0.07863010772287038
7752,2003-10-31,36.560001373291016,36.790000915527344,36.36000061035156,36.72999954223633,345600.0,0.0016438732408496914,1.9655099839520138,-1.7000076295109483,68.86228502379035,53.66727231946616,-0.7169556051671435,-0.9114894639879196,-1.1289122114826071,-0.5129253189868379,15.814147605601597,0.43000030517578125,0.0119737214822635,0.8355012893676772,-0.16526651782159973,1.8362690965569541,0.33511738577303873,1.3358851929623157,-1.4391480816699271,69.14919952113304,13.892793900789826,0.5003839035946384,10,-0.6200027465820312,-1.0450019836425781,-1.077500343322754,-1.565002441406243,2.1599998474121165,4,0.08041571434012051,1.7500079473567092,36.5,-1.3684221093420603,36.68000030517578,2.8999790192450745,36.29999923706055,0.08041571434012051
7753,2003-11-03,36.79999923706055,37.08000183105469,36.54999923706055,36.63999938964844,748600.0,0.0065644927449282076,-2.117660918444053,-0.9411857104389193,70.1149122893557,56.83814681612128,-0.7978684859255623,-1.1390018545453486,-1.2946174366416727,-0.7805259435179579,15.995810409203104,0.5300025939941406,0.0885650948877057,1.0304992675781222,-0.07857287632551646,2.1395714114817608,0.4759631956263064,1.585035339529938,-1.6099801381394556,76.0681949339602,18.3818481115902,0.5545360719518184,11,-0.7099990844726562,-1.1699981689453125,-1.3624982833862305,-1.8050003051757741,1.8300018310546804,0,0.07255440323361961,1.9655099839520138,36.560001373291016,1.7500079473567092,36.5,-1.3684221093420603,36.68000030517578,0.07255440323361961
7754,2003-11-04,36.7599983215332,36.9900016784668,36.61000061035156,36.79999923706055,367600.0,-0.0010869814227348895,-1.235324477156449,-0.2500059604701619,76.48901809171768,60.95856885419517,-0.6156799509237558,-1.0703966542749654,-1.1879611968210142,-0.7689599710871917,15.97969343582287,0.3800010681152344,0.17243467117073408,0.9374984741210923,-0.2557079051085722,2.130704853350757,0.34089528450626005,1.5341016637359246,-1.4565802586840988,61.90435102474557,-0.8876065843487098,0.5966031896148325,11,-0.6699981689453125,-0.7649974822998047,-1.4574975967407227,-1.7649993896484304,2.0900001525878906,1,0.06964095457510999,-2.117660918444053,36.79999923706055,1.9655099839520138,36.560001373291016,1.7500079473567092,36.5,0.06964095457510999
7755,2003-11-05,36.7599983215332,36.86000061035156,36.47999954223633,36.7599983215332,215600.0,0.0,2.799923707800877,-0.0,76.03831763171674,65.97977698252231,-0.4953247160179117,-1.0269641765766622,-1.1218659036721945,-0.8117346992726411,15.78245155472896,0.3800010681152344,0.27294079997078313,0.8764986038207994,-0.379011358431363,2.1320085660729617,0.24874362269471817,1.5042535849468806,-1.349985232591763,61.90435102474557,-5.467939721750959,0.6277549811260806,11,-0.5799980163574219,-0.7649974822998047,-1.4124975204467773,-1.7649993896484304,2.240001678466797,2,0.06909687245658724,-1.235324477156449,36.7599983215332,-2.117660918444053,36.79999923706055,1.9655099839520138,36.560001373291016,0.06909687245658724
7756,2003-11-06,36.650001525878906,36.81999969482422,36.38999938964844,36.81999969482422,483300.0,-0.002992295992295113,4.058881608473207,-100.0,71.33340369339442,67.95333337806251,-0.1853442210585996,-0.8826761447851226,-0.9460115705811418,-0.7443091141587317,15.664872239747671,0.43000030517578125,0.3809921920949648,0.7160017013549833,-0.5789014575227043,2.010904860232671,0.06855012191613952,1.363453280793827,-1.1397891124106678,40.27783664646293,-27.17241001522433,0.647451579438845,11,-0.1550006866455078,-0.6550006866455078,-1.3025007247924805,-1.6550025939941335,2.1999969482421875,3,0.06248286508837064,2.799923707800877,36.7599983215332,-1.235324477156449,36.7599983215332,-2.117660918444053,36.79999923706055,0.06248286508837064
7757,2003-11-07,36.459999084472656,36.83000183105469,36.209999084472656,36.83000183105469,278700.0,-0.005184241023075797,2.3513413200816546,2.1765101875953685,69.70682743898348,69.33934872535727,0.06126658182310507,-0.6504123598343341,-0.692935916488878,-0.6011293765139669,15.100027154281758,0.6200027465820312,0.48380833575222937,0.4779993057250991,-0.8203329742085899,1.776331585658788,-0.1711668342417454,1.1271654456919435,-0.8555993059492337,28.735541466066838,-40.141099142331385,0.6491661399668452,11,0.03500175476074219,-0.4649982452392578,-1.1624984741210938,-1.4650001525878835,2.4599990844726562,4,0.06829406859549869,4.058881608473207,36.650001525878906,2.799923707800877,36.7599983215332,-1.235324477156449,36.7599983215332,0.06829406859549869
7758,2003-11-10,36.5099983215332,36.52999877929688,36.31999969482422,36.5,412100.0,0.0013713449894692253,7.400091554129277,-0.027022290038559087,68.25937855593543,70.03202517842276,0.07390790789332868,-0.6378146772757134,-0.6870070909032222,-0.698295572234926,14.289063865047893,0.20999908447266336,0.6653445841425736,0.4674985885620089,-0.8096173812296925,1.7446145583537103,-0.17105939633384537,1.1060565734578631,-0.8170624198579048,38.46131274055743,-29.477440258895896,0.6385579848958509,11,0.13500213623046875,-0.5149974822998047,-1.1974973678588867,-1.5149993896484304,2.450000762939453,0,0.06053144346124206,2.3513413200816546,36.459999084472656,4.058881608473207,36.650001525878906,2.799923707800877,36.7599983215332,0.06053144346124206
7759,2003-11-11,36.540000915527344,36.540000915527344,36.27000045776367,36.45000076293945,256500.0,0.0008217637735810079,5.0,9.001526135062953,66.05840381469493,70.13670541909356,0.09111105846960044,-0.609269936065779,-0.6805345718967004,-0.7717777223685687,13.396044433309227,0.2700004577636719,0.706031348476678,0.44050121307373047,-0.8174916119011044,1.6984940380485654,-0.18849519941368698,1.069497625561148,-0.7638410580892838,50.769393288496076,-14.70429127476774,0.6289964124874159,11,0.10499954223632812,-0.5450000762939453,-1.2075004577636719,-1.545001983642571,2.4599990844726562,1,0.057197594423150644,7.400091554129277,36.5099983215332,2.3513413200816546,36.459999084472656,4.058881608473207,36.650001525878906,0.057197594423150644
7760,2003-11-12,36.88000106811523,36.88000106811523,36.47000122070313,36.47000122070313,392800.0,0.009304875316612282,1.0,4.555546136565773,80.52434189377428,71.93187649259588,-0.24310005925543265,-0.8503126216598034,-0.9954757027397321,-1.1490912720888318,12.25535413192189,0.40999984741209516,0.7444628384968581,0.6900012969970604,-0.5154774346403954,1.8954800286345161,0.08726193117833247,1.2927406628157883,-1.025610692260173,100.0,28.550486464477984,0.6027393658187283,11,-0.2350006103515554,-0.8850002288818288,-1.4650001525878835,-1.9550018310546804,2.0399971008300852,2,0.05341641401710895,5.0,36.540000915527344,7.400091554129277,36.5099983215332,2.3513413200816546,36.459999084472656,0.05341641401710895
7761,2003-11-13,37.9900016784668,38.08000183105469,37.43999862670898,37.5,1108400.0,0.0300976295608415,-1.0983559399408158,1.1951264898259608,82.0069245258363,73.3923919928232,-1.251081543721149,-1.828828142021706,-2.072160386987335,-2.2880941020757746,11.689612373113142,1.2000007629394602,0.786762610736389,1.6570018768310533,0.31065949755820554,3.003344256103901,0.9838306871946259,2.3301730664674807,-2.062074615299764,95.18716468452297,25.404068912234877,0.6731711896364255,11,-0.845001220703125,-1.4950008392333984,-2.575000762939453,-3.1850013732910156,1.0999984741210938,3,0.026585898312968093,1.0,36.88000106811523,5.0,36.540000915527344,7.400091554129277,36.5099983215332,0.026585898312968093
7762,2003-11-14,38.099998474121094,38.22000122070313,37.900001525878906,38.02999877929688,459600.0,0.002895414340469582,1.0644796101690257,0.14285603070430075,82.55031752879265,74.77410368609398,-1.2512380148293616,-1.8169706277855724,-2.1449418623988663,-2.4251512371183708,11.490001163728921,0.31999969482422586,0.7914523129350712,1.6304986953735323,0.14851579050962016,3.1124816002374445,0.8895072429415762,2.3714901478054884,-1.9999054295230465,93.84601540354556,23.803281822618928,0.7409914524319551,11,-0.8849983215332031,-1.5349979400634766,-2.68499755859375,-3.2949981689453125,0.9500007629394531,4,0.019685040158451184,-1.0983559399408158,37.9900016784668,1.0,36.88000106811523,5.0,36.540000915527344,0.019685040158451184
7763,2003-11-17,37.959999084472656,38.099998474121094,37.68999862670898,38.099998474121094,560000.0,-0.0036745248098508654,4.857166212534161,-2.000000000000203,77.85235071154355,74.92558508829686,-1.038609308863947,-1.5426263662640167,-1.9782580100961695,-2.315057394494403,11.377365144074195,0.4099998474121165,0.8135394869407193,1.354999351501462,-0.1528399556618254,2.8628386586647494,0.6010796979198219,2.108919005083102,-1.6479152222641034,86.66656233310674,17.69116505392772,0.7539196535816424,11,-0.7449989318847656,-1.394998550415039,-2.2849979400634766,-3.154998779296875,1.0100021362304759,0,0.025289755206167497,1.0644796101690257,38.099998474121094,-1.0983559399408158,37.9900016784668,1.0,36.88000106811523,0.025289755206167497
7764,2003-11-18,37.290000915527344,37.959999084472656,37.25,37.959999084472656,363300.0,-0.017650110250381212,1.1194060443189324,4.785722070844686,59.3272360331774,73.0687982440147,-0.3190785165922776,-0.7662082326472017,-1.282685479205952,-1.6722985074372048,10.676129627913667,0.7099990844726562,0.8032671291591811,0.592501068115233,-0.8394924379091506,2.0244945741396165,-0.12349568489695883,1.3084978211274247,-0.7871253174693322,46.85712541852638,-18.620317338255518,0.7159967530121931,11,-0.07500076293945312,-0.7250003814697266,-1.6525001525878906,-2.4850006103515625,1.80999755859375,1,0.044784074227521176,4.857166212534161,37.959999084472656,1.0644796101690257,38.099998474121094,-1.0983559399408158,37.9900016784668,0.044784074227521176
7765,2003-11-19,37.7599983215332,37.88000106811523,37.310001373291016,37.45000076293945,298000.0,0.01260384538661019,1.0727146622277985,-0.46268418775194153,67.69663673838525,72.66471302679147,-0.706616811369372,-1.1286804259112984,-1.7224093707621861,-2.1590951475521294,10.538253221423542,0.5900001525878835,0.7801809852317305,0.9574985504150391,-0.4620916598476654,2.3770887606777436,0.24770344528368327,1.6672936555463949,-1.0854101612106817,52.577080383828466,-10.88439612212104,0.7097951051313525,11,-0.5449981689453125,-1.194997787475586,-2.12249755859375,-2.954998016357422,1.8900032043457031,2,0.032839028961494154,1.1194060443189324,37.290000915527344,4.857166212534161,37.959999084472656,1.0644796101690257,38.099998474121094,0.032839028961494154
7766,2003-11-20,37.66999816894531,37.88999938964844,37.40999984741211,37.84000015258789,492300.0,-0.0023834787232118737,2.5555461365659307,-0.5483978145304194,65.45959759641694,72.19279859983963,-0.5103870719998369,-0.8939157806672355,-1.5983663748969406,-2.0851510788912506,9.837066244949156,0.4799995422363281,0.7419759515693585,0.7464984893798814,-0.5202296713908723,2.013226650150635,0.11313440899450455,1.3798625697652582,-0.8408687025847286,43.29872581406292,-18.64010964704613,0.6333640803853775,11,-0.42499732971191406,-1.1049976348876953,-2.0724973678588867,-2.8649978637695312,2.5700035095214844,3,0.03318290578071981,1.0727146622277985,37.7599983215332,1.1194060443189324,37.290000915527344,4.857166212534161,37.959999084472656,0.03318290578071981
7767,2003-11-21,38.06999969482422,38.11000061035156,37.650001525878906,37.91999816894531,492000.0,0.010618570356307089,2.9999336584071385,-0.8823516212274206,66.93335666235012,72.0454628338857,-0.7353196792680095,-1.2036232962340137,-1.977995493505162,-2.504793887158762,9.899220055309549,0.45999908447265625,0.7199609424016131,1.0499999999999972,-0.25877167241215204,2.3587716724121464,0.39561416379392256,1.7043858362060718,-1.1017830530293793,95.34873405368961,33.74320885584398,0.6543858362060728,11,-0.8249988555908203,-1.4649982452392507,-2.617499351501465,-3.2649993896484375,1.9500007629394531,4,0.026792762436043338,2.5555461365659307,37.66999816894531,1.0727146622277985,37.7599983215332,1.1194060443189324,37.290000915527344,0.026792762436043338
7768,2003-11-24,39.13999938964844,39.22999954223633,38.290000915527344,38.29999923706055,839900.0,0.02810611251383044,-1.1860514631192807,5.599944051675907,74.89543488791722,73.02735517535484,-1.556727416299161,-2.149107842534619,-3.0125126115753886,-3.5828237319245346,11.066917239042589,1.1599998474121094,0.7606188790839283,1.9709997177124023,0.41861786460410855,3.523381570820696,1.194808791158252,2.747190644266553,-2.0466042899627723,95.45453669720352,32.48698175108605,0.7761909265541473,11,-1.289999008178711,-2.010000228881836,-3.7099990844726562,-4.2649993896484375,1.1500015258789062,0,-0.002299441849549222,2.9999336584071385,38.06999969482422,2.5555461365659307,37.66999816894531,1.0727146622277985,37.7599983215332,-0.002299441849549222
7769,2003-11-25,39.33000183105469,39.40999984741211,38.7599983215332,38.97000122070313,528000.0,0.00485443138398467,1.500022008010916,0.42857207732934066,75.85517958636993,72.50855936342104,-1.4632220486294258,-2.213983148465971,-3.168928794746364,-3.7788750020718496,12.126268996056172,0.6500015258789062,0.8366554876318872,2.0095020294189467,0.2382284748227761,3.7807755840151174,1.123865252120865,2.8951388067170285,-1.9802141982629422,96.1905678816789,31.721671962427592,0.8856367772980851,11,-1.0000019073486328,-2.1100025177001953,-3.910001754760742,-4.4550018310546875,0.9099998474121094,1,-0.009153333170386468,-1.1860514631192807,39.13999938964844,2.9999336584071385,38.06999969482422,2.5555461365659307,37.66999816894531,-0.009153333170386468
7770,2003-11-26,39.38999938964844,39.83000183105469,39.2400016784668,39.61000061035156,368400.0,0.0015254908670352396,-1.2692460055460189,-0.6111134658585294,77.84551710876853,72.04618076152462,-1.2624988981689427,-2.1718989687262464,-3.1887923798874027,-3.8423984634490154,13.648466526148361,0.5900001525878906,0.9341788517536997,1.933999633789064,-0.034600280800674454,3.9025995483788023,0.9496996764941983,2.9182995910839296,-1.7517820468098435,81.81809583709679,13.698921765787432,0.9842999572948683,11,-0.8499984741210938,-1.9249992370605469,-3.969999313354492,-4.5149993896484375,0.279998779296875,2,-0.007362298045720639,1.500022008010916,39.33000183105469,-1.1860514631192807,39.13999938964844,2.9999336584071385,38.06999969482422,-0.007362298045720639
7771,2003-11-28,39.36999893188477,39.47999954223633,39.099998474121094,39.18999862670898,134600.0,-0.0005077547111849157,-1.1111134658585173,-0.8181786655570074,80.63160194124089,71.83299014068552,-1.1467531824398165,-2.0299369171893957,-3.149017455073732,-3.8190504823061033,15.444099132504208,0.3800010681152344,1.0576692770042655,1.7704992294311594,-0.31936071711547953,3.8603591759777984,0.72556925615784,2.815429202704479,-1.381096070931605,78.89895253327394,5.558503838448772,1.0449299732733186,11,-0.829998016357429,-1.904998779296882,-3.957498550415046,-4.494998931884773,-0.20999908447266336,4,0.007112080304563229,-1.2692460055460189,39.38999938964844,1.500022008010916,39.33000183105469,-1.1860514631192807,39.13999938964844,0.007112080304563229
7772,2003-12-01,39.5,39.63999938964844,39.349998474121094,39.38000106811523,352300.0,0.003302033823779027,-2.22215864538962,0.6666596024244348,80.95241103972272,72.177441288261,-1.1815301434261016,-2.0325998324413277,-3.2521676632389074,-3.937569218660528,16.99985568377146,0.29000091552734375,1.1288122917713252,1.753500366210936,-0.439544109313978,3.94654484173585,0.656978128448479,2.850022603973393,-1.2165213038305893,78.5713224110854,0.7850697792819261,1.096522237762456,12,-0.9599990844726562,-1.9449996948242188,-4.0625,-4.57499885559082,-0.15999984741210938,0,0.01873421970802025,-1.1111134658585173,39.36999893188477,-1.2692460055460189,39.38999938964844,1.500022008010916,39.33000183105469,0.01873421970802025
7773,2003-12-02,39.47000122070313,39.650001525878906,39.38999938964844,39.63999938964844,527100.0,-0.0007594627670093335,1.7368294249919691,-1.4166640175476206,80.33130251138508,74.51122645250629,-1.0223201094044114,-1.889173979057638,-3.175770302394163,-3.907322994428789,18.159305993982457,0.26000213623046875,1.1120598220852784,1.5900014877319393,-0.6840169137905789,3.8640198892544575,0.4529922869706837,2.727010688493195,-0.9390788229520766,66.35519349721095,-14.235133504910706,1.1370092007612578,12,-0.8999996185302805,-1.6000003814697337,-3.967500686645515,-4.5249996185302805,-0.24000167846680398,1,0.0139346141385992,-2.22215864538962,39.5,-1.1111134658585173,39.36999893188477,-1.2692460055460189,39.38999938964844,0.0139346141385992
7774,2003-12-03,39.31999969482422,39.65999984741211,39.16999816894531,39.650001525878906,687500.0,-0.0038003932414432118,1.8000217983651225,1.9412081500763758,76.29311372494868,75.46639056212446,-0.6191959899604953,-1.6206410671241613,-2.9801565875639398,-3.7577840574637094,19.20029061957611,0.4900016784667969,1.0816180692120625,1.311999893188478,-0.9846578572072318,3.6086576435841877,0.1636710179906231,2.460328768386333,-0.581224587744579,30.1370149347324,-46.01536618736997,1.1483288751978564,12,-0.6999988555908203,-1.4499988555908203,-3.777499198913574,-4.374998092651367,-0.20000076293944602,2,0.024669410687477855,1.7368294249919691,39.47000122070313,-2.22215864538962,39.5,-1.1111134658585173,39.36999893188477,0.024669410687477855
7775,2003-12-04,39.29999923706055,39.40999984741211,39.02999877929688,39.36999893188477,507300.0,-0.0005086586449364328,4.066629367783843,0.21211911037131667,68.45069363105927,75.7987345659736,-0.3998187813616454,-1.476283127645118,-2.8944930969415594,-3.732299713934644,20.460923310542174,0.38000106811522727,1.0829487055173956,1.164999389648436,-1.121975146877297,3.451973926174169,0.02151212138556957,2.3084866579113026,-0.38662785414489775,42.85714285714221,-29.611536794826236,1.1434872682628663,12,-0.55999755859375,-1.279998779296875,-3.7574987411499023,-4.354997634887695,-0.09999847412109375,3,0.023918637650247376,1.8000217983651225,39.31999969482422,1.7368294249919691,39.47000122070313,-2.22215864538962,39.5,0.023918637650247376
7776,2003-12-05,38.93999862670898,39.47999954223633,38.93999862670898,39.400001525878906,1139700.0,-0.009160321051916998,-1.3478152703027273,6.571498637601614,61.05263580575952,75.14532113746353,0.17799454990998242,-0.9865037805557222,-2.4606979646900484,-3.359911305101079,21.908075721946933,0.5400009155273509,1.201148201158425,0.6904989242553654,-1.5111415265534447,2.8921393750641755,-0.41032130114903964,1.7913191496597705,0.8900032043457102,0.0,-66.88268718268654,1.100820225404404,12,0.12000274658203836,-0.9199981689453054,-3.222498893737786,-3.9399986267089773,0.6700019836425852,4,0.018746778838754974,4.066629367783843,39.29999923706055,1.8000217983651225,39.31999969482422,1.7368294249919691,39.47000122070313,0.018746778838754974
7777,2003-12-08,38.95000076293945,39.18000030517578,38.88999938964844,39.02999877929688,462500.0,0.0002568602101493678,-1.899998092658643,0.17390763515139723,63.48775399685469,73.8778010384566,0.3419026221753825,-0.8436509305469642,-2.399136509216966,-3.359577108614033,23.768959795933924,0.29000091552734375,1.2566826169572423,0.5760009765624972,-1.4760933098000066,2.628095262925001,-0.45004616661875474,1.602048119743749,0.8622010040283214,7.792381509132975,-54.25019576228245,1.0260471431812532,12,0.3449993133544922,-0.9300003051757812,-3.222501754760742,-3.7700023651123047,0.3400001525878906,0,0.005391503988684709,-1.3478152703027273,38.93999862670898,4.066629367783843,39.29999923706055,1.8000217983651225,39.31999969482422,0.005391503988684709
7778,2003-12-09,38.72000122070313,39.0,38.65999984741211,39.0,380600.0,-0.005904994550222531,1.42858310626703,3.5000715273468894,72.13620462817975,73.46458159865767,0.5655318518643142,-0.4633505567139693,-2.1152117894681126,-3.128137957364281,25.54314504688222,0.3400001525878906,1.3336059941021858,0.2355012893676829,-1.6228336728740231,2.093836251609389,-0.6936661917531737,1.1646687704885395,1.0553124511718721,6.000137329102273,-55.568893445219345,0.9291674811208531,12,0.5249996185302663,-0.7000007629394602,-2.992502212524421,-3.520002365112312,0.31999969482421164,1,0.01601236860378119,-1.899998092658643,38.95000076293945,-1.3478152703027273,38.93999862670898,4.066629367783843,39.29999923706055,0.01601236860378119
7779,2003-12-10,38.63000106811523,38.95000076293945,38.59000015258789,38.72000122070313,366000.0,-0.0023243840328130982,-3.23525187927746,0.32143051771123055,65.26317339301185,72.06654340801803,0.609935976312741,-0.22002543265396923,-1.9660623862034399,-3.0317780940626378,27.46670796584746,0.3600006103515625,1.3784440771386883,0.04100112915038068,-1.5763639195052903,1.6583661778060517,-0.7676813951774548,0.8496836534782162,1.0783937742920031,4.494487972979125,-55.80728786320603,0.8086825243278369,12,0.49499893188477273,-0.6100006103515554,-2.7700004577636648,-3.31500053405761,0.21999740600586648,2,0.015531930042226527,1.42858310626703,38.72000122070313,-1.899998092658643,38.95000076293945,-1.3478152703027273,38.93999862670898,0.015531930042226527
7780,2003-12-11,38.849998474121094,38.9900016784668,38.7599983215332,38.77000045776367,267000.0,0.005694988349028263,-3.5999618539004388,-0.8888653414146861,69.79864053559304,70.86288102961272,0.34116071500177725,-0.30026295230251776,-2.1363521657695657,-3.250458833984858,28.810040882655247,0.3600006103515696,1.2817351070201752,0.16249866485595987,-1.2426632238294744,1.567660553541394,-0.5400822794867537,0.8650796091986734,0.768924793100588,29.21331458844103,-31.86615430641337,0.702580944342717,12,0.27500152587890625,-0.8299980163574219,-2.807497978210449,-3.5349979400634766,0.5100021362304688,3,0.006949819005618085,-3.23525187927746,38.63000106811523,1.42858310626703,38.72000122070313,-1.899998092658643,38.95000076293945,0.006949819005618085
7781,2003-12-12,39.0,39.02999877929688,38.79999923706055,38.95000076293945,226700.0,0.003861043288813093,3.1819316802492854,0.6250059606122741,67.03295167776598,69.31627443383975,0.14880371197068598,-0.39075235393582375,-2.2441942957089225,-3.4008128165298785,28.425080969679605,0.22999954223633523,1.1574183668356568,0.26200027465820597,-1.1098158538819476,1.6338164031983595,-0.42390778961186726,0.9479083389282792,0.5366094180509791,69.49148158924126,12.220285274623123,0.6859080642700756,12,0.125,-0.9799995422363281,-2.91249942779541,-3.594999313354492,0.2799987792968821,4,0.005128224690755134,-3.5999618539004388,38.849998474121094,-3.23525187927746,38.63000106811523,1.42858310626703,38.72000122070313,0.005128224690755134
7782,2003-12-15,38.849998474121094,39.43999862670898,38.77999877929688,39.38999938964844,663400.0,-0.003846192971253992,1.0625014901175418,-10.800183108262761,41.98894794744591,65.05601281562429,0.22004640758482452,-0.19150007759428433,-2.057742906667073,-3.2466107440800727,28.076627933768627,0.6599998474120952,1.0071894599990898,0.0744987487792983,-1.2644954301438318,1.4134929277024284,-0.5949983406822668,0.7439958382408633,0.6108822026928351,30.5880927377012,-20.950435996258893,0.669497089461566,12,0.27500152587890625,-0.8299980163574219,-2.6049976348876953,-3.424997329711914,-0.05999755859375,0,0.019562475317385752,3.1819316802492854,39.0,-3.5999618539004388,38.849998474121094,-3.23525187927746,38.63000106811523,0.019562475317385752
7783,2003-12-16,38.91999816894531,39.0,38.63999938964844,38.95000076293945,524900.0,0.001801794017336933,4.5384254232812,0.05556026505036805,37.86973166239311,60.786748142007,0.07132470972226912,-0.19593725387166927,-2.074253631170315,-3.3140359491330926,28.061194065465678,0.3600006103515625,0.8410921247682026,0.09649848937988281,-1.1870868917827977,1.3800838705425633,-0.5452942012014574,0.7382911799612231,0.5200004577636648,38.82336573587919,-6.775050680255916,0.6417926905813404,12,0.11500167846679688,-0.8699970245361328,-2.674997329711914,-3.494997024536133,-0.7599983215332031,1,0.009506751387189372,1.0625014901175418,38.849998474121094,3.1819316802492854,39.0,-3.5999618539004388,38.849998474121094,0.009506751387189372
7784,2003-12-17,38.959999084472656,39.099998474121094,38.81999969482422,39.099998474121094,367400.0,0.0010277728008543097,3.0,4.66624284806103,37.125784066042115,57.30620263478288,-0.028063777984563387,-0.11005372033184102,-2.052750326731555,-3.3389089229628013,29.017422344384542,0.279998779296875,0.6514655110186638,0.05299949645996094,-1.0086405684256192,1.114639561345541,-0.47782053598282914,0.583819528902751,0.479999542236321,40.000000000000355,-0.9748646872561224,0.5308200324427897,12,0.07500076293945312,-0.9099979400634766,-2.639998435974121,-3.5349979400634766,-0.5699996948242188,2,0.0020534351369265735,4.5384254232812,38.91999816894531,1.0625014901175418,38.849998474121094,3.1819316802492854,39.0,0.0020534351369265735
7785,2003-12-18,39.0,39.06999969482422,38.709999084472656,38.900001525878906,553900.0,0.0010267175684632868,2.0000317894268367,-0.7142779291553134,39.053326561706385,54.8618349409992,-0.12862063289355774,-0.05522507788162301,-2.024356061921843,-3.3542944416691682,29.92416083650661,0.3600006103515625,0.45788860532167774,0.031000328063967686,-0.8831901614952997,0.9451908176232351,-0.42609491671566957,0.48809557284360494,0.3719987487792906,45.000119209403636,8.457952477777752,0.45709524477963503,12,0.0149993896484375,-0.8499984741210938,-2.679999351501465,-3.5349998474121094,0.2999992370605469,3,-0.003846192971253992,3.0,38.959999084472656,4.5384254232812,38.91999816894531,1.0625014901175418,38.849998474121094,-0.003846192971253992
7786,2003-12-19,38.91999816894531,39.20000076293945,38.91999816894531,39.0,755900.0,-0.002051329001402258,-5.999904634751097,-0.8000305180437934,32.317093027042674,51.39842816657564,-0.05783632992658028,0.1298844269783217,-1.8787022612592708,-3.2374381027458696,30.9396398543453,0.2800025939941406,0.29387677458609573,-0.11150150299071981,-0.7930873373700393,0.5700843313885997,-0.4522944201803796,0.22929141419893995,0.3894406921386633,34.99988079059707,3.618214602379304,0.34079291718965865,12,0.095001220703125,-0.37999725341796875,-2.5999975204467773,-3.289997100830078,0.3800010681152344,4,0.011305304781780157,2.0000317894268367,39.0,3.0,38.959999084472656,4.5384254232812,38.91999816894531,0.011305304781780157
7787,2003-12-22,39.09000015258789,39.11999893188477,38.93999862670898,38.959999084472656,577700.0,0.00436798539672667,-1.11762593963872,-1.6249761586877742,39.32587399998715,47.75283587455424,-0.2300870858966917,0.042389743862642604,-1.975209946720291,-3.365869784422131,31.673027642142227,0.20000076293946023,0.19770005610546093,0.007500457763669033,-0.5021075421084049,0.517108457635743,-0.24730354217236794,0.262304457699706,0.16188361181639976,80.35708203622592,51.19346052581085,0.2548039999360367,12,-0.07500076293945312,-0.5499992370605469,-2.2699995040893555,-2.9599990844726562,0.15999984741210938,0,0.004860543002489948,-5.999904634751097,38.91999816894531,2.0000317894268367,39.0,3.0,38.959999084472656,0.004860543002489948
7788,2003-12-23,39.04999923706055,39.18000030517578,38.95000076293945,39.0,583100.0,-0.0010233030281708855,-2.0667073573917247,0.3846063558202999,41.91620049202472,45.158727774444564,-0.1546123765970293,0.07937179341039524,-1.8542166451092754,-3.2799577085173865,31.117320320898617,0.22999954223632812,0.15264096584833453,-0.028000450134278765,-0.5370597585932302,0.48105885832467266,-0.2825301043637509,0.2265292040951934,0.15000152587890625,69.38754855937283,38.68035955694844,0.2545296542294754,12,-0.010000228881835938,-0.5099983215332031,-2.159998893737793,-2.8499984741210938,-0.009998321533203125,1,-0.0066580877493706,-1.11762593963872,39.09000015258789,-5.999904634751097,38.91999816894531,2.0000317894268367,39.0,-0.0066580877493706
7789,2003-12-24,38.97000122070313,39.22999954223633,38.93000030517578,39.13999938964844,131900.0,-0.0020486048123015133,-1.399993896484375,-3.4000152590217545,40.462524613515754,41.899159338658194,-0.0238181468392753,0.1380969139553656,-1.6957098049545962,-3.1498961243998167,30.38528443133067,0.2999992370605469,0.0934138529398254,-0.08999843597411683,-0.586851717090866,0.40685484514263237,-0.3384250765324879,0.15842820458425422,-0.3800010681152415,50.00036679749247,19.969596735802583,0.24842664055837355,12,0.06999778747557883,-0.43000030517578836,-2.080000877380378,-2.770000457763679,-0.02000045776367898,2,-0.020785253988154895,-2.0667073573917247,39.04999923706055,-1.11762593963872,39.09000015258789,-5.999904634751097,38.91999816894531,-0.020785253988154895
7790,2003-12-26,39.099998474121094,39.209999084472656,39.02999877929688,39.13000106811523,89200.0,0.003335828825914877,-1.1176259396388233,0.17648774795795857,55.33331468374989,40.599199672656404,-0.1280939981488487,-0.015537039833176891,-1.7334304002653766,-3.2151532197798147,29.224932920820034,0.23999786376952414,0.025517799570685895,0.054498863220217686,-0.41814101841411855,0.5271387448545539,-0.18182107759695043,0.2908188040373858,-0.49719833374023636,58.06435734941242,23.23377825405599,0.23631994081716967,12,-0.05999946594238281,-0.5299968719482422,-2.20999813079834,-2.8999977111816406,-1.1499977111816406,4,-0.018158545068552412,-1.399993896484375,38.97000122070313,-2.0667073573917247,39.04999923706055,-1.11762593963872,39.09000015258789,-0.018158545068552412
7791,2003-12-29,39.650001525878906,39.70000076293945,39.11999893188477,39.18999862670898,316200.0,0.014066574762703343,1.0714300311305527,-15.332104259380854,67.15684166238137,43.39563230764924,-0.6439122401762631,-0.5728581751058002,-2.1847974851452676,-3.703107146253892,28.598540976994713,0.6000022888183594,0.013447292517732023,0.5905017852783203,0.0638844054724288,1.1171191650842118,0.3271930953753781,0.8538104751812625,-1.0346573974609399,93.50659644985659,52.973304326011544,0.26330868990294476,12,-0.48000144958496094,-1.0300006866455078,-2.7600011825561523,-3.450000762939453,-2.2800025939941335,0,-0.0088272957212856,-1.1176259396388233,39.099998474121094,-1.399993896484375,38.97000122070313,-2.0667073573917247,39.04999923706055,-0.0088272957212856
7792,2003-12-30,40.2400016784668,40.45000076293945,39.77000045776367,39.77000045776367,392400.0,0.014880205041172712,-1.8936108044932147,1.0217353446059534,81.66660573760957,48.261951649339956,-1.1354051621410761,-1.1642694226349946,-2.6750091897656247,-4.2239636801486995,28.113038128008093,0.7999992370605469,-0.01694517583727162,1.1435018539428725,0.4195562206311294,1.8674474872546156,0.781529037287001,1.505474670598744,-1.5812712846679702,86.18427491912594,39.57742227860618,0.36197281665587266,12,-0.6600017547607422,-1.1900005340576172,-3.335000991821289,-4.040000915527344,-2.8500022888183594,1,-0.023359900651029664,1.0714300311305527,39.650001525878906,-1.1176259396388233,39.099998474121094,-1.399993896484375,38.97000122070313,-0.023359900651029664
7793,2003-12-31,40.02000045776367,40.47999954223633,40.02000045776367,40.47999954223633,349100.0,-0.005467226926604507,1.0,-0.9787189143562106,77.47027408455058,52.74467276250756,-0.8302713224779126,-0.9496394610379681,-2.3518500167744207,-3.9384299137747405,27.60280146578783,0.45999908447265625,-0.046143642180176414,0.8960006713867159,0.07679858866861622,1.7152027541048156,0.4863996300276625,1.3056017127457693,-1.2537938418164103,70.32262510367367,17.629217479046943,0.40960104135905095,12,-0.4250011444091797,-0.6350002288818359,-3.094999313354492,-3.8199996948242188,-2.7600021362304688,2,-0.019240391028388815,-1.8936108044932147,40.2400016784668,1.0714300311305527,39.650001525878906,-1.1176259396388233,39.099998474121094,-0.019240391028388815
7794,2004-01-02,40.290000915527344,40.810001373291016,40.22000122070313,40.25,309600.0,0.0067466380478586885,-10.800183108264296,-0.08695868508782115,77.90692172802211,57.061738892098205,-0.9965709046055409,-1.2050261573451309,-2.519553360569674,-4.138107745671469,27.702549636311343,0.7900009155273438,0.022511748100967566,1.1175010681152315,0.14831423595819615,2.086687900272267,0.6329076520367138,1.6020944841937492,-1.3866908654769574,70.78653370965898,14.498334541146619,0.4845934160785194,1,-0.4250011444091797,-0.5900001525878906,-2.8000011444091797,-3.585000991821289,-2.990001678466797,4,-0.031025067550153995,1.0,40.02000045776367,-1.8936108044932147,40.2400016784668,1.0714300311305527,39.650001525878906,-0.031025067550153995
7795,2004-01-05,40.2400016784668,40.599998474121094,39.7599983215332,40.5099983215332,343100.0,-0.0012409837658077238,2.733359329965074,-6.749761586877741,74.9999615455018,61.804279838593665,-0.8405752766250387,-1.139411739738648,-2.372821242151609,-4.021035133578309,27.664688546531192,0.8400001525878906,0.0998388267569581,1.0205017089843764,-0.05954786440792503,2.100551282376678,0.4804769222882257,1.5605264956805271,-1.1460224960923497,66.27225613059323,11.172761096606855,0.5400247866961505,1,-0.37000083923339844,-0.5400009155273438,-2.4650020599365234,-3.4450016021728516,-2.6599998474121094,0,-0.032057675490049675,-10.800183108264296,40.290000915527344,1.0,40.02000045776367,-1.8936108044932147,40.2400016784668,-0.032057675490049675
7796,2004-01-06,39.66999816894531,40.18000030517578,39.65999984741211,39.93000030517578,356700.0,-0.01416509656426046,-2.714305177111717,0.962982847777558,64.13788113967016,64.56116952078065,-0.17097617508706264,-0.5395788714719103,-1.6974963766584281,-3.3856338595331437,27.739707086457276,0.5800018310546875,0.1686723619869781,0.41399822235107564,-0.6755783535624289,1.5035747982645802,-0.13079006560567308,0.9587865103078244,-0.40441676747920496,0.8694181101683108,-54.96233633259686,0.5447882879567513,1,0.20000267028808594,0.030002593994140625,-1.6674976348876953,-2.664997100830078,-2.2699966430664062,1,-0.04335763764547684,2.733359329965074,40.2400016784668,-10.800183108264296,40.290000915527344,1.0,40.02000045776367,-0.04335763764547684
7797,2004-01-07,39.15999984741211,39.68999862670898,39.0,39.68999862670898,1244400.0,-0.012856020798418966,1.6037743997236567,2.038440095073185,53.59283112694347,65.85857292466052,0.3911270004327889,-0.01374605279397656,-1.1146231561039173,-2.8144554986061436,27.39361578981816,0.6899986267089773,0.223840390518383,-0.1065000534057603,-1.1876755183097032,0.9746754114981826,-0.6470877858577353,0.4340876790462147,1.6500015258789062,8.839763868310849,-47.11337265292092,0.5405877324519718,1,0.7100009918212891,0.5400009155273438,-1.1574993133544922,-2.154998779296875,-1.6100006103515625,2,-0.045709931626713995,-2.714305177111717,39.66999816894531,2.733359329965074,40.2400016784668,-10.800183108264296,40.290000915527344,-0.045709931626713995
7798,2004-01-08,39.34000015258789,39.41999816894531,38.95000076293945,39.16999816894531,760500.0,0.0045965348793961525,1.8484862496676568,-0.32075919847987994,55.45977420984959,67.52493399091983,0.2867435361194737,-0.15274746176253728,-1.2187991936139966,-2.937994843404205,27.528536183628617,0.4699974060058594,0.3079776538798882,0.04250030517577841,-1.0078117666380564,1.0928123769896132,-0.482655730731139,0.5676563410826958,1.4338011932373078,20.967702240416088,-35.47482652656899,0.5251560359069187,1,0.5400009155273438,0.3600006103515625,-1.2924995422363281,-2.3349990844726562,-1.4900016784667969,3,-0.049567889053787284,1.6037743997236567,39.15999984741211,-2.714305177111717,39.66999816894531,2.733359329965074,40.2400016784668,-0.049567889053787284
7799,2004-01-09,39.22999954223633,39.31999969482422,39.040000915527344,39.290000915527344,440800.0,-0.002796151752031073,3.666687859617891,-0.35294513631773816,53.239423906607804,67.29227946012627,0.4889184055344913,0.0047519084437794845,-1.0372024894336533,-2.764414488929617,27.83131066865111,0.2999992370605469,0.3701716150911807,-0.09750022888183452,-1.1007570455941291,0.9057565878304601,-0.5991286372379818,0.4041281794743128,1.47084978027344,16.969646527349106,-39.22989594644502,0.5016284083561482,1,0.6500015258789062,0.470001220703125,-1.0099983215332031,-2.2249984741210938,-0.529998779296875,4,-0.05021670261765254,1.8484862496676568,39.34000015258789,1.6037743997236567,39.15999984741211,-2.714305177111717,39.66999816894531,-0.05021670261765254
7800,2004-01-12,39.11999893188477,39.2599983215332,39.04999923706055,39.25,342400.0,-0.002803992139564615,1.8000305180437934,2.1666348782502474,52.79330233985502,65.69633064651224,0.6728073126570351,0.14336796627450354,-0.867658290049448,-2.596257141520212,28.08641903731376,0.20999908447265625,0.43078906924925064,-0.22100086212157777,-1.2042708350735438,0.7622691108303883,-0.7126358485975643,0.2706341243544088,1.5108164482421813,13.82099448884646,-43.19877377470173,0.4916349864759836,1,0.7600021362304616,0.5800018310546804,-0.8749980926513743,-2.1149978637695384,-0.7199974060058665,0,-0.04652351085165374,3.666687859617891,39.22999954223633,1.8484862496676568,39.34000015258789,1.6037743997236567,39.15999984741211,-0.04652351085165374
7801,2004-01-13,39.20000076293945,39.29999923706055,39.11000061035156,39.25,371400.0,0.0020450366369890727,1.5333536786958624,0.38460635582032093,51.57593749590113,62.35292306410019,0.5836355356169207,0.08339357640495848,-0.8801564083505014,-2.6215173922424526,28.314789757888253,0.18999862670898438,0.5088689642555053,-0.1509990692138672,-1.1236778543610555,0.8216797159333211,-0.6373384617874578,0.3353403233597234,1.3635820324999983,33.78388131102277,-19.445967813216477,0.4863393925735934,1,0.6800003051757812,0.5,-0.8199996948242188,-2.1949996948242188,-1.2900009155273438,1,-0.0413265025600803,1.8000305180437934,39.11999893188477,3.666687859617891,39.22999954223633,1.8484862496676568,39.34000015258789,-0.0413265025600803
7802,2004-01-14,39.61000061035156,39.7599983215332,39.36000061035156,39.45000076293945,302600.0,0.010459179577356759,-1.3529266568681348,-3.2000457770656903,57.25389548334437,60.106658775077264,0.08367094080321635,-0.2811649283675024,-1.2184308481730142,-2.9743147778460823,28.190362505099927,0.55999755859375,0.5631833693958868,0.22100067138671875,-0.7283695321096033,1.1703708748830408,-0.25368443036144583,0.6956857731348833,0.8890389037878919,81.48170823600331,29.04421533080189,0.47468510174816225,1,0.2700004577636719,0.09000015258789062,-1.0699996948242188,-2.604999542236328,-1.5600013732910156,2,-0.05579396744303766,1.5333536786958624,39.20000076293945,1.8000305180437934,39.11999893188477,3.666687859617891,39.22999954223633,-0.05579396744303766
7803,2004-01-15,39.290000915527344,39.7400016784668,39.209999084472656,39.72000122070313,316700.0,-0.008078760158882425,1.2553243295889878,-2.687504470352666,53.90242949333445,57.43949297122308,0.323220590462725,0.07164921085303888,-0.8366823798394023,-2.5907284490601654,28.2863925670425,0.5300025939941406,0.5374954530651195,-0.11749916076659872,-1.0424954356208715,0.8074971140876741,-0.5799972981937316,0.34499897666053414,1.147077048564114,34.72234731884096,-17.278896526354444,0.4624981374271351,1,0.4849987030029297,0.4099998474121094,-0.6325006484985352,-2.2849998474121094,-1.2900009155273438,3,-0.04428611957041595,-1.3529266568681348,39.61000061035156,1.5333536786958624,39.20000076293945,1.8000305180437934,39.11999893188477,-0.04428611957041595
7804,2004-01-16,39.040000915527344,39.43000030517578,39.0,39.290000915527344,1002000.0,-0.006362942076216682,-1.6060479955611042,0.5813949362147488,49.28912994350282,54.58273390433431,0.42159671691366185,0.345672883156837,-0.5252759558683948,-2.282261146299902,28.0559039028235,0.43000030517578125,0.40474820807630607,-0.3714992523193388,-1.289008982218391,0.5460104775797134,-0.8302541172688649,0.08725561263018733,1.337593960518035,5.263289982884018,-44.07199574561537,0.4587548649495276,1,0.5249996185302734,0.6599998474121094,-0.4075002670288086,-2.0349998474121094,-0.970001220703125,4,-0.030481619198245213,1.2553243295889878,39.290000915527344,-1.3529266568681348,39.61000061035156,1.5333536786958624,39.20000076293945,-0.030481619198245213
7805,2004-01-20,38.849998474121094,39.040000915527344,38.70000076293945,39.040000915527344,723800.0,-0.004866865700576373,2.578902987471892,0.760009765625,39.63728828969496,51.860445809892624,0.43995825591920124,0.552171513184291,-0.27480886802124616,-2.035260736306647,27.86928071253678,0.3400001525878906,0.28174252781502673,-0.5540016174316378,-1.487979103603763,0.3799758687404875,-1.0209903605177004,-0.08701287434557514,1.4704926374000493,14.150760062186906,-28.37452411367164,0.4669887430860609,1,0.3800010681152344,0.8750019073486328,-0.2774982452392578,-1.8449974060058594,-0.4399986267089844,1,-0.003860945098403512,-1.6060479955611042,39.040000915527344,1.2553243295889878,39.290000915527344,-1.3529266568681348,39.61000061035156,-0.003860945098403512
7806,2004-01-21,39.36000061035156,39.38000106811523,38.849998474121094,38.959999084472656,1063400.0,0.013127468629636985,1.4090893327785168,-2.105244137487954,38.35980571335146,50.167887430604615,-0.13258402361906718,0.08097505011827622,-0.7136273703830653,-2.484880256460279,27.67214884215997,0.5300025939941335,0.13696855917355322,-0.0659996032714858,-0.9722921345332409,0.8402929279902693,-0.5191458689023634,0.38714666235939177,0.8632610802546807,62.264279956238845,24.218035314186125,0.4531462656308783,1,-0.13000106811523438,0.36499977111816406,-0.7875003814697266,-1.989999771118164,-0.2700004577636719,2,-0.024390220263873164,2.578902987471892,38.849998474121094,-1.6060479955611042,39.040000915527344,1.2553243295889878,39.290000915527344,-0.024390220263873164
7807,2004-01-22,39.27999877929688,39.5099983215332,39.08000183105469,39.40999984741211,535600.0,-0.002032566814382575,1.6060550013293722,-0.3250014305059999,39.83517203290275,48.43182052205497,-0.0377389205323837,0.18544900136240727,-0.5557785976841956,-2.345306050680037,27.541562084693417,0.4299964904785156,-0.005515973424820686,-0.155501365661614,-1.0508818642502646,0.7398791329270367,-0.6031916149559393,0.29218888363271134,0.8518672556493527,55.76899094010266,20.904728999836365,0.4476902492943263,1,-0.04999923706055398,0.44500160217284446,-0.7074985504150462,-1.9099979400634837,-0.00999832153321023,3,-0.03487777429888439,1.4090893327785168,39.36000061035156,2.578902987471892,38.849998474121094,-1.6060479955611042,39.040000915527344,-0.03487777429888439
7808,2004-01-23,38.790000915527344,39.43999862670898,38.790000915527344,39.29999923706055,401300.0,-0.012474487754510766,-1.5490190211903112,3.9230317791017137,30.56998966278536,45.91299449496359,0.4090533083858432,0.6903651012527803,0.006365553581659356,-1.8024511174956075,27.075916095283368,0.6499977111816335,-0.10104884305876993,-0.6324993133544936,-1.5584733923138714,0.29347476560488417,-1.095486352834179,-0.16951227387480827,1.2559532030984855,11.11116343907769,-18.41566160386554,0.4629870394796885,1,0.4399986267089844,0.9349994659423828,-0.2175006866455078,-1.4200000762939453,0.09000015258788352,4,-0.01907712454243793,1.6060550013293722,39.27999877929688,1.4090893327785168,39.36000061035156,2.578902987471892,38.849998474121094,-0.01907712454243793
7809,2004-01-26,38.15999984741211,38.849998474121094,38.06999969482422,38.790000915527344,651700.0,-0.016241326456454153,1.080007324256003,1.23530027750144,26.57660908548847,43.00002857781175,0.9737092133270977,1.32447816151803,0.7017125206409389,-1.1330984610676893,26.51763432217993,0.779998779296875,-0.14353102132609763,-1.2220003128051786,-2.2911002515504038,-0.1529003740599535,-1.7565502821777912,-0.6874503434325661,1.8051970698725341,6.250016556861561,-17.85922378019074,0.534549969372614,1,0.7549991607666016,1.2800006866455078,0.38250064849853516,-0.7899990081787109,0.6399993896484375,0,-0.004192868135531769,-1.5490190211903112,38.790000915527344,1.6060550013293722,39.27999877929688,1.4090893327785168,39.36000061035156,-0.004192868135531769
7810,2004-01-27,38.38999938964844,38.52999877929688,38.18000030517578,38.33000183105469,839000.0,0.00602724169696045,1.058836729198412,-0.09523405852825596,34.390282026661836,41.09051130345183,0.7032206967095931,1.094685054127325,0.5301178849108794,-1.3299930481380215,25.929182308341613,0.36999893188477273,-0.20744454531202905,-0.956500816345212,-2.1089321471657243,0.1959305144753003,-1.5327164817554646,-0.3802851509349594,1.4235817498393715,22.22222222222222,-4.6273133589747815,0.5762156654102549,1,0.5249996185302734,1.0500011444091797,0.15250110626220703,-1.019998550415039,0.7299995422363352,1,-0.008335496220677308,1.080007324256003,38.15999984741211,-1.5490190211903112,38.790000915527344,1.6060550013293722,39.27999877929688,-0.008335496220677308
7811,2004-01-28,39.29999923706055,39.86000061035156,38.5,38.5,1344100.0,0.023704086008854874,-2.4000047683761294,13.333863173957274,51.55554613656593,40.457361376032,-0.21356085336601183,0.1656103967308553,-0.34548270770719114,-2.2038149889808807,24.735134537595982,1.470001220703125,-0.2355669352804597,-0.02900085449218892,-1.1726229467522629,1.114621237767885,-0.6008119006222259,0.542810191637848,-1.2299995422363281,68.71502307997221,37.95205897726145,0.571811046130036,1,-0.33499908447265625,0.1400012969970703,-0.717498779296875,-1.9299983978271484,0.29000091552734375,2,-0.022646295341633316,1.058836729198412,38.38999938964844,1.080007324256003,38.15999984741211,-1.5490190211903112,38.790000915527344,-0.022646295341633316
7812,2004-01-29,39.29999923706055,39.29999923706055,38.7599983215332,39.25,578700.0,0.0,20.600366216525522,0.06249910592947572,49.53702722558951,39.97231667961589,-0.2929676459948851,0.09652591781120634,-0.3139202828168095,-2.1663117463078834,22.53876682732898,0.5400009155273438,-0.2546007689123755,0.01799926757812642,-1.0422019552052575,1.0782004903615103,-0.512101343813562,0.5480998789698148,-1.194199523925782,68.71502307997221,35.19644706811742,0.5301006113916904,1,-0.33499908447265625,0.1400012969970703,-0.5224990844726562,-1.9299983978271484,-0.009998321533203125,3,-0.005343488258254814,-2.4000047683761294,39.29999923706055,1.058836729198412,38.38999938964844,1.080007324256003,38.15999984741211,-0.005343488258254814
7813,2004-01-30,39.25,39.400001525878906,38.90999984741211,39.25,422700.0,-0.001272245242524006,2.2666446264177815,0.0,50.234746828925395,40.077385222440626,-0.27852961363053197,0.09052199462848876,-0.22777557826302086,-2.0835094018066798,20.237477335357262,0.4900016784667969,-0.27610346015227094,0.006500053405758877,-0.9951681076193992,1.008168214430917,-0.4943340271068166,0.5073341339183344,-1.1091162689209,65.921771041561,29.057797418000426,0.5008340805125784,1,-0.2849998474121094,0.1900005340576172,-0.4724998474121094,-1.8799991607666016,-0.20999908447265625,4,0.0005095658028961836,20.600366216525522,39.29999923706055,-2.4000047683761294,39.29999923706055,1.058836729198412,38.38999938964844,0.0005095658028961836
7814,2004-02-02,39.040000915527344,39.27999877929688,38.84000015258789,39.09000015258789,580900.0,-0.00535029514580021,1.046521943559728,-100.0,49.082592486628805,41.12686346654439,-0.07658417312488552,0.21299290436439833,0.038273355339683235,-1.8385615843696712,17.424407474192087,0.4399986267089915,-0.3655776985787824,-0.14099903106689737,-1.0156698955425085,0.7336718334087138,-0.5783344633046994,0.29633640117090465,-0.8647348468627953,51.190503222056215,10.94034018471914,0.4373354322378049,2,-0.07500076293945312,0.39999961853027344,-0.2500009536743164,-1.6700000762939453,-0.6800003051757812,0,-0.004098356651126012,2.2666446264177815,39.25,20.600366216525522,39.29999923706055,-2.4000047683761294,39.29999923706055,-0.004098356651126012
7815,2004-02-03,38.95000076293945,39.0,38.59000015258789,39.0,529900.0,-0.002305331723291393,15.400244144350347,1.0,47.139589898478484,42.10239504266962,0.03251207173708792,0.21227779633495913,0.16928143459971068,-1.7144199394417399,15.625979497348414,0.4500007629394531,-0.42438823170218853,-0.16649913787841797,-0.8894542085008723,0.5564559327440364,-0.5279766731896487,0.19497839743281276,-0.7410400034411637,33.088276542988254,-7.6501891957694,0.3614775353112283,2,0.0149993896484375,0.48999977111816406,-0.16000080108642578,-1.5799999237060547,-0.8400001525878906,1,-0.003851130242380707,1.046521943559728,39.040000915527344,2.2666446264177815,39.25,20.600366216525522,39.29999923706055,-0.003851130242380707
7816,2004-02-04,37.95000076293945,38.22000122070313,36.900001525878906,38.22000122070313,3656700.0,-0.025673940447043297,8.777758939798066,5.400091554131523,33.26614035155184,41.37250263363063,0.9068332394693428,1.1350052689433667,1.2024161863344602,-0.6836710407554989,14.19401311320474,2.049999237060547,-0.469703244923906,-1.0804992675781264,-1.92518476048771,-0.23581377466854292,-1.5028420140329217,-0.6581565211233311,1.9099998474121094,41.999969482421875,6.150242548855182,0.422342746454792,2,0.43000030517578125,0.9050006866455078,0.8549995422363281,-0.5799999237060547,0.4399986267089844,2,0.0308299906567564,15.400244144350347,38.95000076293945,1.046521943559728,39.040000915527344,2.2666446264177815,39.25,0.0308299906567564
7817,2004-02-05,37.36999893188477,37.86000061035156,37.34000015258789,37.849998474121094,1314900.0,-0.015283315399062913,1.0799859620211638,1.7777730682828923,31.609194142326118,41.48796979802404,1.3269525645721743,1.6590913499134317,1.7966010463439446,-0.08540144465730748,14.241007726969555,0.6100006103515625,-0.47309994537871347,-1.5710010528564382,-2.692032818806858,-0.44996928690601834,-2.131516935831648,-1.0104851698812283,2.430801696777337,18.79989624023466,-16.482234809593358,0.5605158829752112,2,1.0100021362304616,1.4850025177001882,1.5250015258788991,1.9073486257070726e-06,0.8600006103515554,3,0.05940597495733324,8.777758939798066,37.95000076293945,15.400244144350347,38.95000076293945,1.046521943559728,39.040000915527344,0.05940597495733324
7818,2004-02-06,37.38999938964844,37.4900016784668,37.0099983215332,37.20000076293945,629800.0,0.0005352009187937767,1.4615354519401,-0.3958308498041051,33.46693677853371,42.25356176391795,1.2152768236244782,1.5657901539958772,1.756813882196738,-0.0857146821947623,14.52306432847736,0.48000335693359375,-0.5155042641536483,-1.453500556945798,-2.7533515289337274,-0.1536495849578685,-2.103426042939759,-0.8035750709518368,2.3527852569580077,20.588169295818833,-17.727293206191856,0.6499254859939643,2,0.9900016784667969,1.4650020599365234,1.9250011444091797,0.29000091552734375,0.7700004577636719,4,0.050815767769307074,1.0799859620211638,37.36999893188477,8.777758939798066,37.95000076293945,15.400244144350347,38.95000076293945,0.050815767769307074
7819,2004-02-09,37.2599983215332,37.43999862670898,37.099998474121094,37.43999862670898,900800.0,-0.0034768940956769745,2.7777730682831847,-0.9473768747364454,33.87425127923788,42.19622501420419,1.3457019085191533,1.6238943029260327,1.8589843774219048,0.06102242815337178,14.820363619211873,0.3400001525878835,-0.5732157758035186,-1.485001564025879,-2.9496523992408896,-0.02035072881086819,-2.2173269816333843,-0.7526761464183735,2.4259306626586934,17.142717011019034,-23.228525574848394,0.7323254176075042,2,1.1200027465820312,1.5950031280517578,2.230001449584961,0.4750022888183594,1.69000244140625,0,0.04777248186201466,1.4615354519401,37.38999938964844,1.0799859620211638,37.36999893188477,8.777758939798066,37.95000076293945,0.04777248186201466
7820,2004-02-10,37.29999923706055,37.38000106811523,37.20000076293945,37.31999969482422,965900.0,0.0010735619251014406,1.5713740770007862,0.11111346585852175,26.905829212864177,39.45736757823732,1.268188000098725,1.5184017417263718,1.7891097004532241,0.04071480719673559,15.133729333039339,0.18000030517577414,-0.5532419705662193,-1.3540006637573256,-2.9415504125452614,0.23354908503061012,-2.1477755381512935,-0.5602257893633578,2.3302111979650917,30.302863913533347,-6.997540181916381,0.7937748743939692,2,0.8500022888183594,1.4500007629394531,2.4825010299682617,0.6200008392333984,1.6100006103515625,1,0.028418267961727528,2.7777730682831847,37.2599983215332,1.4615354519401,37.38999938964844,1.0799859620211638,37.36999893188477,0.028418267961727528
7821,2004-02-11,37.58000183105469,37.63999938964844,37.09000015258789,37.400001525878906,1075700.0,0.007506772110491999,2.666717530072989,-8.999809269502194,31.75970373086912,37.482109412157286,0.8029886936487287,1.1708396205396525,1.4825158405565872,-0.22814497070994122,15.225192152437007,0.5499992370605469,-0.4432127430824977,-0.9929981231689453,-2.6278570456912433,0.6418607993533527,-1.8104275844300943,-0.1755686619077963,1.9956044257880166,67.05905584252973,30.769000536855543,0.8174294612611499,2,0.5699996948242188,0.9599990844726562,2.2049989700317383,0.3399982452392578,1.2299995422363281,2,0.014103213237709467,1.5713740770007862,37.29999923706055,2.7777730682831847,37.2599983215332,1.4615354519401,37.38999938964844,0.014103213237709467
7822,2004-02-12,37.400001525878906,37.63000106811523,37.349998474121094,37.45000076293945,418000.0,-0.004789789686147294,-2.7332350024157943,-0.2777730682829653,34.02301793869829,35.68080620213205,0.7656472517729256,1.2403779953815075,1.6290940420815332,-0.03538067701123282,14.540627627208746,0.2800025939941335,-0.40224932001773084,-1.0624984741210923,-2.7009815796046865,0.5759846313625019,-1.881740026862893,-0.24325692137929167,2.1220926363445187,61.90516557574583,21.50358343654353,0.8192415527417988,2,0.6899986267089844,0.9799995422363281,2.3849992752075195,0.5549983978271484,0.8799972534179759,3,0.02647053003686395,2.666717530072989,37.58000183105469,1.5713740770007862,37.29999923706055,2.7777730682831847,37.2599983215332,0.02647053003686395
7823,2004-02-13,37.54999923706055,37.9900016784668,37.400001525878906,37.400001525878906,1007200.0,0.0040106338251844065,-6.86678873884184,-3.0,42.11886075674863,34.90705823214536,0.39017598362060824,1.0048596097890226,1.4476952206622187,-0.16203232289497294,13.967605180773823,0.5900001525878906,-0.5205686694721834,-0.8255006790161161,-2.4637601725126785,0.8127588144804463,-1.6446304257643973,-0.006370932267834917,1.9196530724359846,51.11092273131861,6.125457820165067,0.8191297467482805,2,0.40000152587890625,0.8300018310546875,2.235001564025879,0.4050006866455078,0.8199996948242259,4,0.01810919624479368,-2.7332350024157943,37.400001525878906,2.666717530072989,37.58000183105469,1.5713740770007862,37.29999923706055,0.01810919624479368
7824,2004-02-17,37.849998474121094,37.90999984741211,37.43999862670898,37.45000076293945,1108000.0,0.007989327380983235,-1.2380904805587178,2.6666920983698277,43.147200749771486,34.46345943784458,-0.10770298266817235,0.6441638911240588,1.1239692051955217,-0.43670399986342545,13.868347797531772,0.4700012207031321,-0.6337411881590072,-0.46600131988525106,-2.0890123095583846,1.1570096697878824,-1.2775068147218178,0.3455041749513157,1.5682608197030845,84.44411477980756,35.0682015611672,0.8115054948365668,2,-0.2899971008300781,0.5300025939941406,1.94000244140625,0.19500160217285156,0.3500022888183594,1,0.008190261183312009,-6.86678873884184,37.54999923706055,-2.7332350024157943,37.400001525878906,2.666717530072989,37.58000183105469,0.008190261183312009
7825,2004-02-18,38.70000076293945,38.72999954223633,37.959999084472656,38.0,1330500.0,0.02245712874729766,1.0263214692640128,1.7500119209971676,42.268070630800665,35.46367391331667,-1.1140515478255821,-0.2294142153457983,0.2602728172382598,-1.2465985505750723,14.381810804776157,0.8800010681152344,-0.7385754392605435,0.3915008544921861,-1.2224814308706016,2.0054831398549737,-0.4154902881892042,1.1984919971735764,0.6678933755258214,98.1708054596712,49.12444012953982,0.8069911426813922,2,-0.8300018310546875,-0.31999969482421875,1.0900001525878906,-0.3400001525878906,-0.4900016784667969,2,0.006459948193060727,-1.2380904805587178,37.849998474121094,-6.86678873884184,37.54999923706055,-2.7332350024157943,37.400001525878906,0.006459948193060727
7826,2004-02-19,38.400001525878906,38.83000183105469,38.38999938964844,38.79999923706055,633700.0,-0.007751918117475554,-1.0952398252513602,-0.5714246788845837,39.23448774963195,36.31092875857288,-0.8308830861048762,-0.00529476718921984,0.5544152664275686,-0.9024000416553122,14.357138130109634,0.44000244140625,-0.839768046951292,0.13950157165527344,-1.398104105721842,1.6771072490323888,-0.6293012670332843,0.9083044103438311,0.9185347603346443,70.9459912262162,23.380153097027623,0.7688028386885568,2,-0.48000144958496094,-0.020000457763671875,1.3899993896484375,-0.04000091552734375,-0.3100013732910156,3,0.013281205762179393,1.0263214692640128,38.70000076293945,-1.2380904805587178,37.849998474121094,-6.86678873884184,37.54999923706055,0.013281205762179393
7827,2004-02-20,37.90999984741211,38.47000122070313,37.81999969482422,38.47000122070313,641000.0,-0.012760459869684437,1.3214283281448702,1.4000114441572986,35.49785444225816,36.53658627676448,-0.2863384002610445,0.3971706605504721,1.0324230923511877,-0.37251580914949045,13.917712101171373,0.6500015258789134,-0.9471427244578265,-0.2820001602172866,-1.74880663815118,1.1848063177166068,-1.0154033991842297,0.45140307874965657,1.3601657435947487,35.66421067794892,-9.18399681469625,0.7334032389669449,2,0.05000114440917969,0.470001220703125,1.8800010681152344,0.6000003814697266,0.75,4,0.023740478224780093,-1.0952398252513602,38.400001525878906,1.0263214692640128,38.70000076293945,-1.2380904805587178,37.849998474121094,0.023740478224780093
7828,2004-02-23,38.04999923706055,38.22999954223633,37.849998474121094,37.849998474121094,353800.0,0.003692940918278431,-2.799996185317286,-0.3571433437101882,39.12087709399312,37.11954470062617,-0.3608148546604397,0.20963791189500114,0.8892240751368305,-0.479556878620258,14.094827805425256,0.3800010681152344,-0.8947195527045579,-0.10500068664551065,-1.545388420731868,1.3353870474408467,-0.8251945536886893,0.615193180397668,1.172763072643754,43.88483482947822,-0.1544594172216165,0.7201938670431794,2,-0.08999824523925781,0.3300018310546875,1.7400016784667969,0.46000099182128906,0.970001220703125,0,0.006044666145809341,1.3214283281448702,37.90999984741211,-1.0952398252513602,38.400001525878906,1.0263214692640128,38.70000076293945,0.006044666145809341
7829,2004-02-24,38.0,38.22000122070313,37.66999816894531,38.20000076293945,583800.0,-0.0013140404221572144,3.5833267106411295,-1.0,39.467854662763415,38.51532530617054,-0.21770105715293653,0.26038588124379913,0.9382781375572975,-0.3940007237712706,14.31485507555179,0.5500030517578196,-0.7798164710677113,-0.14699993133545064,-1.5890470796966198,1.2950472170257186,-0.8680235055160352,0.574023642845134,1.1763070940277913,28.448343900449867,-16.274911933285747,0.7210235741805857,2,-0.03999900817871094,0.3800010681152344,1.7375001907348633,0.5100002288818359,1.3499984741210938,1,0.009736813996967797,-2.799996185317286,38.04999923706055,1.3214283281448702,37.90999984741211,-1.0952398252513602,38.400001525878906,0.009736813996967797
7830,2004-02-25,38.06999969482422,38.15999984741211,37.95000076293945,38.0,278900.0,0.0018420972322161777,-1.4706040750381473,-0.3499971389879647,51.67596009278864,40.72824267971715,-0.18661425053923608,0.17411012877740717,0.8610349241922819,-0.43422200368419794,14.546772892760046,0.20999908447265625,-0.6740862787645696,-0.06100025177001811,-1.4987898715030141,1.376789367962978,-0.7798950616365161,0.6578945580964799,1.060781287840598,34.48278130014996,-10.147698495724114,0.7188948098664977,2,0.020000457763671875,0.3100013732910156,1.5625009536743164,0.4400005340576172,1.529998779296875,2,0.0034147903639965005,3.5833267106411295,38.0,-2.799996185317286,38.04999923706055,1.3214283281448702,37.90999984741211,0.0034147903639965005
7831,2004-02-26,38.40999984741211,38.43999862670898,37.81999969482422,37.88000106811523,447900.0,0.00893092081201452,1.101704339730022,7.571444141689475,65.56885748810471,44.23333596298453,-0.4430938044642829,-0.24873819574327172,0.51275700152528,-0.747273823428884,13.940409050986863,0.6199989318847585,-0.5453354636211287,0.3234998703002958,-1.0135087202538173,1.660508460854409,-0.3450044249767643,0.9920041655773559,0.6761655461169909,92.49985694939741,42.75952018396085,0.6685042952770582,2,-0.2949981689453125,-0.029998779296875,1.067500114440918,0.10000038146972656,1.0400009155273438,3,-0.005206997233376143,-1.4706040750381473,38.06999969482422,3.5833267106411295,38.0,-2.799996185317286,38.04999923706055,-0.005206997233376143
7832,2004-02-27,39.09000015258789,39.09000015258789,38.5,38.61999893188477,571600.0,0.017703731004351964,1.510632426465814,0.8867967985259148,71.24998927117417,47.47012802014292,-0.9590072458977659,-0.9963617503715199,-0.16295434310355716,-1.3984931390348905,13.639322139814613,0.6800003051757812,-0.3618051667388116,1.0140001296997099,-0.2856588564059024,2.313659115805322,0.36417063664690374,1.663829622752516,-2.1899986267089844,100.0,44.648264281144534,0.6498294930528059,2,-0.8250007629394531,-0.7099990844726562,0.3874998092651367,-0.5799999237060547,0.3899993896484375,4,-0.025581990178984326,1.101704339730022,38.40999984741211,-1.4706040750381473,38.06999969482422,3.5833267106411295,38.0,-0.025581990178984326
7833,2004-03-01,39.27000045776367,39.70000076293945,39.02000045776367,39.09000015258789,584200.0,0.004604766039220998,-3.250005960470162,0.3829783780274066,74.81482248955433,50.98875265789657,-0.9715346483410698,-1.238273785449266,-0.3387422840230485,-1.5407093472793463,13.454640974848825,0.6800003051757812,-0.2038185409818567,1.193000411987306,-0.11048722727274907,2.4964880512473613,0.5412565923572785,1.8447442316173337,-2.3261989593505845,78.81774602416975,17.86312357088307,0.6517438196300284,3,-0.5850009918212891,-0.8899993896484375,0.20749950408935547,-0.7600002288818359,0.29000091552734375,0,-0.01553350148308863,1.510632426465814,39.09000015258789,1.101704339730022,38.40999984741211,-1.4706040750381473,38.06999969482422,-0.01553350148308863
7834,2004-03-02,38.88000106811523,39.43000030517578,38.86999893188477,39.43000030517578,395000.0,-0.009931229567157862,1.0363714549275296,-3.05554613656597,67.95456003551124,53.84280703619775,-0.4694299901077059,-0.9073985800730142,0.04973494636724496,-1.111616654583493,13.30449582486144,0.5600013732910085,-0.04809447442895731,0.8110010147094684,-0.46935996163318805,2.091361991052125,0.17082052653813662,1.4511815028808002,-1.8259515991210833,56.38301973698857,-8.099830994678726,0.6401804881713296,3,-0.19500160217284446,-0.4999999999999929,0.5974988937378001,-0.37000083923339133,0.520000457763679,1,0.0036008072480033793,-3.250005960470162,39.27000045776367,1.510632426465814,39.09000015258789,1.101704339730022,38.40999984741211,0.0036008072480033793
7835,2004-03-03,38.79999923706055,39.099998474121094,38.61000061035156,38.9900016784668,333800.0,-0.002057660207223866,1.390256610655204,0.34545946358345775,64.5237760046503,56.65272795342201,-0.41767460308449245,-0.884562668995656,0.1259640599120786,-0.9900351029332555,13.470949128759429,0.48999786376953125,0.058152743117716454,0.7384992599487319,-0.5217315146307868,1.9987300345282506,0.10838387265897609,1.3686146472384877,-1.6401117163085885,52.12760560922507,-11.532451532428823,0.6301153872897592,3,-0.11499977111816406,-0.4199981689453125,0.3775005340576172,-0.2599983215332031,0.5200004577636719,2,0.014175238347303942,1.0363714549275296,38.88000106811523,-3.250005960470162,39.27000045776367,1.510632426465814,39.09000015258789,0.014175238347303942
7836,2004-03-04,39.11999893188477,39.150001525878906,38.70000076293945,38.93000030517578,273100.0,0.008247414977229583,2.5999511726200466,-0.9999799229039885,69.81563762135181,60.4658149733213,-0.6982283321273215,-1.17253105273425,-0.1915886205550592,-1.2677688595199825,13.105587842617453,0.4500007629394531,0.15535878921118496,0.9999990463256907,-0.34426015498105755,2.344258247632439,0.3278694456723201,1.6721286469790613,-1.8585068814453152,51.66654480835986,-11.710884844464921,0.6721296006533736,3,-0.4349994659423899,-0.7399978637695384,0.05750083923339133,-0.579998016357429,-0.43000030517579546,3,0.012269927283793836,1.390256610655204,38.79999923706055,1.0363714549275296,38.88000106811523,-3.250005960470162,39.27000045776367,0.012269927283793836
7837,2004-03-05,39.59000015258789,39.65999984741211,39.02000045776367,39.13999938964844,329700.0,0.012014346460527126,1.1694888953544758,2.3684421868411185,71.88840463919215,64.1066513672323,-1.011198576075735,-1.5470034330315556,-0.6591114300531018,-1.6901066245874716,12.944420021624211,0.6399993896484375,0.21028206523098447,1.3590002059936523,-0.08725702416403891,2.8052574361513436,0.6358715909148103,2.0821288210724944,-2.230967753648436,89.90820229791731,23.94727942649868,0.7231286150788448,3,-0.9050006866455078,-1.289999008178711,-0.3874998092651367,-0.9499988555908203,-1.2099990844726634,4,-0.003536231096459952,2.5999511726200466,39.11999893188477,1.390256610655204,38.79999923706055,1.0363714549275296,38.88000106811523,-0.003536231096459952
7838,2004-03-08,39.290000915527344,39.75,39.25,39.61999893188477,312200.0,-0.007577651828852949,-1.4390252979651839,-0.7333276819395741,65.45065783011022,66.9936294969375,-0.5775422112387858,-1.1566652905075614,-0.3587791533040132,-1.3405110820776969,12.447923147959447,0.5,0.30385123161890704,0.964000892639163,-0.49916695472938244,2.4271687400077084,0.23241696895489383,1.6955848163234322,-1.8373297820278864,59.64918151276252,-3.8095907106653115,0.7315839236842714,3,-0.5050010681152344,-0.9650001525878906,-0.08750057220458984,-0.26000022888183594,-1.2900009155273438,0,0.004835801025239839,1.1694888953544758,39.59000015258789,2.5999511726200466,39.11999893188477,1.390256610655204,38.79999923706055,0.004835801025239839
7839,2004-03-09,39.040000915527344,39.290000915527344,38.83000183105469,39.290000915527344,412300.0,-0.006362942076216682,2.67999267578125,0.7575803114198688,54.18719258107404,67.27265532896922,-0.18383630451355515,-0.807895754919528,-0.10876529916141209,-1.0434617543620632,11.661233064510865,0.45999908447265625,0.464670183255663,0.6250007629394503,-0.7805598404190235,2.030561366297924,-0.07777953873978305,1.3277810646186836,-1.449490050037852,37.71934521021001,-20.466700101600722,0.7027803016792358,3,-0.2550010681152344,-0.7150001525878906,0.16249942779541016,-0.010000228881835938,-0.44000244140625,1,0.013319683544291472,-1.4390252979651839,39.290000915527344,1.1694888953544758,39.59000015258789,2.5999511726200466,39.11999893188477,0.013319683544291472
7840,2004-03-10,38.36000061035156,38.97000122070313,38.099998474121094,38.849998474121094,679200.0,-0.01741804019541726,1.3835582078320854,1.959991455078125,49.54953948724998,65.49273110665202,0.6052781602125918,-0.04681110099564023,0.559156641643412,-0.314619447689374,10.449133595441452,0.94000244140625,0.587425110973598,-0.10799961090087606,-1.4128666667296343,1.1968674449278822,-0.7604331388152588,0.5444339170135066,-0.6399203967914389,15.75769065376915,-39.12831038123433,0.6524335279143806,3,0.5649986267089844,-0.034999847412109375,0.8424997329711914,0.6700000762939453,1.0799980163574148,2,0.027111597992172554,2.67999267578125,39.040000915527344,-1.4390252979651839,39.290000915527344,1.1694888953544758,39.59000015258789,0.027111597992172554
7841,2004-03-11,38.11000061035156,38.63999938964844,38.02000045776367,38.36999893188477,467600.0,-0.006517205318618657,-1.8181857589970782,0.5306111327364879,52.380961031057986,63.396172413305784,0.9032326131300863,0.25816731013598826,0.7761932707350354,-0.01769338120152497,9.685334299194306,0.6199989318847656,0.7141968725264718,-0.38449954986572266,-1.633777092978491,0.8647779932470456,-1.0091383214221068,0.2401392216906615,-0.2681252096050457,5.202322335389154,-49.96228463844195,0.6246387715563834,3,0.7749996185302734,0.21500015258789062,1.0924997329711914,0.9200000762939453,1.25,3,0.031750172266961085,1.3835582078320854,38.36000061035156,2.67999267578125,39.040000915527344,-1.4390252979651839,39.290000915527344,0.031750172266961085
7842,2004-03-12,38.38999938964844,38.47000122070313,38.04999923706055,38.25,269400.0,0.007347120829507947,1.799984741366071,-0.5384626670774681,53.91705231145156,61.07419794907214,0.5738421547605199,0.05917336994185973,0.44678471914034645,-0.2524935936570998,8.880258339887218,0.42000198364258523,0.7843152268877773,-0.1540006637573228,-1.294387178627602,0.9863858511129564,-0.724193921192466,0.41619259367782035,-0.43363651294671257,21.38722715535965,-33.74994614665822,0.5701932574351403,3,0.49500083923339844,-0.010000228881835938,0.22750186920166016,0.46500205993652344,0.6199989318847656,4,0.007814515286015622,-1.8181857589970782,38.11000061035156,1.3835582078320854,38.36000061035156,2.67999267578125,39.040000915527344,0.007814515286015622
7843,2004-03-15,38.22999954223633,38.54999923706055,38.13000106811523,38.47999954223633,431700.0,-0.004167748110338709,1.1538401345905915,-1.7857220708446866,52.584264076444796,59.36638728695365,0.6378840685079652,0.28746781245513375,0.5615892415735146,-0.04585066514141545,8.635443672771324,0.4199981689453196,0.7724982188358851,-0.34800052642822266,-1.4007888385367195,0.7047877856802742,-0.8743946824824675,0.17839362962602223,-0.20999908447265625,16.53535502203212,-40.24371709278047,0.5263941560542478,3,0.6550006866455078,0.14999961853027344,0.38750171661376953,0.6250019073486328,0.970001220703125,0,0.003923660153675401,1.799984741366071,38.38999938964844,-1.8181857589970782,38.11000061035156,1.3835582078320854,38.36000061035156,0.003923660153675401
7844,2004-03-16,38.15999984741211,38.63999938964844,38.13999938964844,38.38000106811523,447300.0,-0.0018310147962958823,-2.8461222453710495,0.8800048828124716,51.01123749615315,57.86499411934285,0.6649361733710109,0.4025202489671784,0.5759441256992517,0.06782485941780436,8.426288829912634,0.5,0.664251868701534,-0.4335002899169922,-1.449649694987599,0.5826491151536146,-0.9415749924522956,0.07457441261831121,-0.1100006103515625,14.736766022719404,-43.009407673920535,0.5080747025353023,3,0.7250003814697266,0.26000022888183594,0.4575014114379883,0.6950016021728516,1.4099998474121094,1,-0.004192868135531769,1.1538401345905915,38.22999954223633,1.799984741366071,38.38999938964844,-1.8181857589970782,38.11000061035156,-0.004192868135531769
7845,2004-03-17,38.95000076293945,39.06999969482422,38.22999954223633,38.349998474121094,611200.0,0.02070233015425238,1.0,-2.727267998335502,55.51021170784722,56.275502351175675,-0.11348338004449943,-0.3876668618060961,-0.2600571248620014,-0.6769757961506002,8.57978595402614,0.9099998474121094,0.5347535249177895,0.3440006256103487,-0.6837494440052438,1.3717506952259413,-0.16987440919744756,0.857875660418145,-0.8199996948242259,88.57152199265398,33.76649350025007,0.5138750348077966,3,-0.06500053405761719,-0.5300006866455078,-0.33249950408935547,-0.09499931335449219,1.0099983215332031,2,-0.008985937919451459,-2.8461222453710495,38.15999984741211,1.1538401345905915,38.22999954223633,1.799984741366071,38.38999938964844,-0.008985937919451459
7846,2004-03-18,38.90999984741211,39.290000915527344,38.81999969482422,39.06999969482422,743600.0,-0.0010269811230761983,-1.7647118221903084,-0.2666653951057621,47.8873214212158,53.60871532695609,-0.11890791647633137,-0.32411675279160335,-0.24909405759494518,-0.585001813530468,8.70911114554109,0.470001220703125,0.4544716792705614,0.2784997940063505,-0.753030388524067,1.310029976536768,-0.23726529725885825,0.7942648852715593,-0.7700004577636719,69.35479405277196,19.42943210779447,0.5157650912652101,3,-0.024999618530273438,-0.48999977111816406,-0.45999908447265625,-0.05499839782714844,0.7099990844726634,3,0.01362114575623985,1.0,38.95000076293945,-2.8461222453710495,38.15999984741211,1.1538401345905915,38.22999954223633,0.01362114575623985
7847,2004-03-19,38.810001373291016,39.11999893188477,38.68000030517578,39.11999893188477,343400.0,-0.0025699942049149938,1.8387231738530363,1.9374865889421802,44.497619008507314,51.280599902333535,-0.15778010003448628,-0.1615163130276045,-0.16345283461727433,-0.447294870340464,9.307865321060131,0.4399986267089915,0.39724857401858316,0.13350124359131144,-0.8425335912714047,1.1095360784540276,-0.35451617384004663,0.6215186610226695,-0.5800018310546875,58.620723674474995,11.839886011169305,0.4880174174313598,3,-0.1550006866455078,-0.26000213623046875,-0.4650001525878906,0.04500007629394531,0.8799972534179616,4,0.014171585096594663,-1.7647118221903084,38.90999984741211,1.0,38.95000076293945,-2.8461222453710495,38.15999984741211,0.014171585096594663
7848,2004-03-22,38.27999877929688,38.810001373291016,38.13000106811523,38.810001373291016,398900.0,-0.013656340511208565,1.5660263284798415,1.7096992518211624,43.05553470621129,50.04374902734879,0.23902287595978322,0.4074931416056131,0.33993498073238726,0.1173977270362414,9.664797099356926,0.6800003051757884,0.266899979027599,-0.4080013275146399,-1.3580289124363958,0.542026257407116,-0.8830151199755178,0.06701246494623803,1.470001220703118,12.930838871771396,-31.287253150908537,0.4750137924608786,3,0.3750019073486257,0.295001983642571,-0.044998168945319605,0.5750026702880788,1.6100006103515554,0,0.0190699990991412,1.8387231738530363,38.810001373291016,-1.7647118221903084,38.90999984741211,1.0,38.95000076293945,0.0190699990991412
7849,2004-03-23,38.36999893188477,38.70000076293945,38.11000061035156,38.27999877929688,475300.0,0.002351101239756792,-1.7442091535737776,-0.1698107775466601,45.03464060809604,49.54209359633168,0.04915769971962192,0.3653661533426842,0.2273633110528479,0.06072771301793267,9.781021229940126,0.5900001525878906,0.07192030301964536,-0.336501121520989,-1.2435564610195016,0.5705542179775236,-0.7900287912702453,0.1170265482282673,1.3476010894775285,22.033750363689865,-20.308758748909508,0.45352766974925574,3,0.2850017547607351,0.22500038146971946,-0.20499801635742898,0.4850025177001882,0.40000152587889914,1,0.02163153125253192,1.5660263284798415,38.27999877929688,1.8387231738530363,38.810001373291016,-1.7647118221903084,38.90999984741211,0.02163153125253192
7850,2004-03-24,38.20000076293945,38.5,38.20000076293945,38.43000030517578,375000.0,-0.004430497098712571,-1.6086942099414525,-2.5555461365659307,38.99523801701455,48.05479103921574,0.2168803963806667,0.5750881097300677,0.3758953845417139,0.25733833005403994,9.903526256959191,0.2999992370605469,-0.08101031232179423,-0.5129993438720675,-1.4025436871019679,0.3765449993578329,-0.9577715154870177,-0.06822717225711727,1.4532952819824203,7.627129602689685,-32.150616130497866,0.44477217161495036,3,0.4699993133544922,0.5099983215332031,-0.22999954223632812,0.6550006866455078,0.8600006103515625,2,0.03586384566813683,-1.7442091535737776,38.36999893188477,1.5660263284798415,38.27999877929688,1.8387231738530363,38.810001373291016,0.03586384566813683
7851,2004-03-25,38.209999084472656,38.540000915527344,38.099998474121094,38.5,372100.0,0.0002617361605632418,1.378373920036291,1.2608760552634635,31.451585612838727,45.55862807270321,0.2487134541852214,0.5790248860273479,0.34152547181754755,0.2771548628355447,10.49704029366123,0.44000244140625,-0.15679982634311784,-0.49300098419189453,-1.4011887997127417,0.4151868313289526,-0.9470948919523181,-0.038907076431470955,1.3815651430664033,10.784368723984263,-21.716471914399314,0.4540939077604234,3,0.4850006103515625,0.5,-0.08499908447265625,0.6450023651123047,0.7900009155273438,3,0.04579953001650683,-1.6086942099414525,38.20000076293945,-1.7442091535737776,38.36999893188477,1.5660263284798415,38.27999877929688,0.04579953001650683
7852,2004-03-26,38.09000015258789,38.33000183105469,38.04999923706055,38.22000122070313,433900.0,-0.0031405112473171792,-1.6666545566838022,0.44827813001502015,33.0508228007013,43.388245708731716,0.35948608232859414,0.6537849678122285,0.4220383822922429,0.42561549653891007,10.184312738488387,0.2800025939941406,-0.16525588808658398,-0.562999916076663,-1.491362832453298,0.36536300029997193,-1.027181374264977,-0.09881845788834909,1.4120701297460911,5.2632635647241885,-22.82019673101456,0.46418145818831646,3,0.5799999237060547,0.6199989318847656,0.06000041961669922,0.7650012969970703,0.970001220703125,4,0.04016799089440104,1.378373920036291,38.209999084472656,-1.6086942099414525,38.20000076293945,-1.7442091535737776,38.36999893188477,0.04016799089440104
7853,2004-03-29,38.65999984741211,38.65999984741211,38.060001373291016,38.25,353800.0,0.01496454955476012,1.9268229142437128,-3.153819067460727,45.07770228536133,42.72896401864374,-0.1599209738374583,0.03767395343197677,-0.17132187899843387,-0.11615110881389512,9.061387718746653,0.5999984741210938,-0.15491629772753868,0.0374998092651353,-0.8444333038345846,0.9194329223648552,-0.40346674728472465,0.47846636581499524,0.7259047512999999,93.84602744228083,64.21450751577648,0.4409665565498599,3,0.010000228881835938,0.049999237060546875,-0.48999881744384766,0.19500160217285156,-0.049999237060546875,0,0.02664249310300537,-1.6666545566838022,38.09000015258789,1.378373920036291,38.209999084472656,-1.6086942099414525,38.20000076293945,0.02664249310300537
7854,2004-03-30,39.02000045776367,39.13000106811523,38.52000045776367,38.72999954223633,414400.0,0.009311966160694629,1.3921492363158046,0.7073195694042557,59.32203937762194,43.152500426396465,-0.43035827986940944,-0.32812354543333555,-0.5429219812717037,-0.44489991523937533,8.406799207173897,0.6100006103515554,-0.16323114325716404,0.3905004501342759,-0.502194863905892,1.2831957641744438,-0.05584720688580802,0.8368481071543599,0.25903171201630926,89.8147755690253,56.01469634925572,0.4463476570200822,3,-0.35000038146972656,-0.3100013732910156,-0.8499994277954102,-0.16499900817871094,-0.29999923706053977,1,0.02229623069396114,1.9268229142437128,38.65999984741211,-1.6666545566838022,38.09000015258789,1.378373920036291,38.209999084472656,0.02229623069396114
7855,2004-03-31,39.349998474121094,39.459999084472656,38.849998474121094,39.02999877929688,509200.0,0.008457150499386001,1.259257689427655,1.1034437399699841,67.127065418985,45.29024975948194,-0.7796368295231773,-0.6480291009001604,-0.8747987564502253,-0.7414099308183637,8.329352559477227,0.6100006103515625,-0.14163595236920656,0.6929985046386733,-0.25404359219268,1.6400406014700266,0.21947745622299664,1.16651955305435,-1.2999992370605469,92.19853742867733,52.51808627549775,0.4735210484156766,3,-0.5949993133544922,-0.5649986267089844,-1.179997444152832,-0.4949970245361328,-1.3499984741210938,2,-0.014739467315071475,1.3921492363158046,39.02000045776367,1.9268229142437128,38.65999984741211,-1.6666545566838022,38.09000015258789,-0.014739467315071475
7856,2004-04-01,39.599998474121094,39.7599983215332,39.400001525878906,39.599998474121094,495700.0,0.006353240398838,1.2499821185895144,0.0,66.85237212781693,47.774111217183005,-1.0297575320735106,-0.9067125638035094,-1.1402526379941804,-0.9543718802427748,8.321473808456133,0.4099998474121094,-0.09400378468319559,0.9189985275268526,-0.09910907149138382,1.937106126545089,0.4099447280177344,1.4280523270359708,-1.5217992401123013,90.6432787675175,46.63922367415901,0.5090537995091184,4,-0.6949996948242188,-0.8099994659423828,-1.3649978637695312,-0.7449970245361328,-2.2199974060058665,3,-0.013636290950439611,1.259257689427655,39.349998474121094,1.3921492363158046,39.02000045776367,1.9268229142437128,38.65999984741211,-0.013636290950439611
7857,2004-04-02,39.45000076293945,39.75,39.40999984741211,39.75,660400.0,-0.0037878211353887803,1.2666734483679412,-100.0,67.03915079160424,50.43895744889333,-0.8710265122432048,-0.8092307080918602,-1.005191327708431,-0.764798533014293,7.671546218849482,0.3400001525878906,-0.13420189803164817,0.7760007858276339,-0.21741761170969198,1.7694191833649597,0.27929158705897095,1.2727099845962968,-1.3045295654296822,81.76481675956593,32.86983011412072,0.4967091987686626,4,-0.5450019836425781,-0.5600013732910156,-1.2024993896484375,-0.5949993133544922,-2.6000022888183594,4,-0.011406863225265074,1.2499821185895144,39.599998474121094,1.259257689427655,39.349998474121094,1.3921492363158046,39.02000045776367,-0.011406863225265074
7858,2004-04-05,39.47999954223633,39.650001525878906,39.209999084472656,39.61999893188477,666700.0,0.0007604253160131691,3.3999237078008773,0.46666581895403103,68.64409884610578,53.06223058644998,-0.7966841164719725,-0.8688097622046058,-1.0342893632240902,-0.755443800406745,6.731509191048869,0.44000244140625,-0.1267480278634565,0.7964996337890611,-0.22495997240213228,1.8179592399802544,0.28576983069346795,1.3072294368846542,-1.2699472597656225,77.41941438143347,23.20381504754382,0.5107298030955962,4,-0.5750007629394531,-0.5900001525878906,-1.1574993133544922,-0.6249980926513672,-2.290000915527351,0,-0.010638251616390981,1.2666734483679412,39.45000076293945,1.2499821185895144,39.599998474121094,1.259257689427655,39.349998474121094,-0.010638251616390981
7859,2004-04-06,39.560001373291016,39.599998474121094,39.41999816894531,39.56999969482422,1822000.0,0.002026388854668104,4.143168565044417,0.0714168937329664,60.777418024279314,55.48247280947939,-0.7712360471529323,-0.956918730516314,-1.092132326119284,-0.7957064440671786,6.4952509524433575,0.18000030517578125,-0.09099142092385648,0.850501441955565,-0.23371018330387727,1.9347130672150072,0.30839562932584386,1.3926072545852861,-1.2879512492578087,78.02230969478224,26.98955263940617,0.542105812629722,4,-0.6550025939941406,-0.6700019836425781,-1.027501106262207,-0.7049999237060547,-2.0699996948242188,1,-0.02401417416483831,3.3999237078008773,39.47999954223633,1.2666734483679412,39.45000076293945,1.2499821185895144,39.599998474121094,-0.02401417416483831
7860,2004-04-07,39.400001525878906,39.59000015258789,39.18000030517578,39.59000015258789,761800.0,-0.004044485385688912,3.31581906157769,19.003052270125906,58.30513252547771,58.466200244217056,-0.47283928047291823,-0.7536497293355922,-0.9187906619897319,-0.6019231934908902,7.164347266668402,0.4099998474121094,-0.005320674130047109,0.6385015487670884,-0.47450841582969616,1.751511513363873,0.08199656646869613,1.1950065310654807,-1.0684334739457029,37.93137467690062,-10.338301592190376,0.5565049822983908,4,-0.49500274658203125,-0.5100021362304688,-0.8675012588500977,-0.5450000762939453,-1.6000022888183594,2,-0.01725889032590855,4.143168565044417,39.560001373291016,3.3999237078008773,39.47999954223633,1.2666734483679412,39.45000076293945,-0.01725889032590855
7861,2004-04-08,39.31999969482422,39.58000183105469,39.25,39.560001373291016,406300.0,-0.0020305032476239937,1.357134098990477,1.263175858815026,58.70305345399769,61.31644809458332,-0.24454169122370928,-0.6096046351322784,-0.8554380664064354,-0.5059837350628698,7.756867648678403,0.3300018310546875,0.0689125055274431,0.49799976348877095,-0.5973034852400332,1.593303012217575,-0.04965186087562756,1.0456513878531695,-0.9312944321070162,24.561309579579984,-21.47374803269787,0.5476516243644003,4,-0.4099998474121094,-0.43000030517578125,-0.7874994277954102,-0.4649982452392578,-1.6899986267089915,3,-0.03357069443207483,3.31581906157769,39.400001525878906,4.143168565044417,39.560001373291016,3.3999237078008773,39.47999954223633,-0.03357069443207483
7862,2004-04-12,38.68999862670898,39.5,38.52000045776367,39.5,584000.0,-0.016022407756991153,1.4197478536477393,3.3749821187316518,56.7656852932472,62.61511287323731,0.535872283873509,0.046403107976750846,-0.24975017238541142,0.13469700169437004,8.202518563726652,0.9799995422363281,0.17911732751981901,-0.1470012664794993,-1.2254820333093193,0.9314795003503207,-0.6862416498944128,0.39223911693541424,-0.2464416416391373,15.044071527193411,-33.7252617535779,0.5392403834149111,4,0.45000076293946023,0.20000076293946023,-0.15749835968016868,0.16500282287598367,-0.9499969482421804,0,-0.03385881636318844,1.357134098990477,39.31999969482422,3.31581906157769,39.400001525878906,4.143168565044417,39.560001373291016,-0.03385881636318844
7863,2004-04-13,38.38000106811523,38.88999938964844,37.5,38.86000061035156,867700.0,-0.008012343489196883,4.1481735272717,0.592591022760992,50.153879380162834,61.59642842907518,0.8962225304171696,0.38811337299646453,0.03344259987748188,0.4559154214307668,9.294288980115653,1.3899993896484375,0.3188188351589858,-0.4644989013671932,-1.5271764638110596,0.5981786610766733,-0.9958376825891264,0.06683987985474005,1.3799972534179759,41.90484321582812,-9.82309487238625,0.531338781221932,4,0.2499980926513743,0.2499980926513743,0.11249923706055398,0.47500038146973367,-0.5200004577636648,1,-0.03986457924476727,1.4197478536477393,38.68999862670898,1.357134098990477,39.31999969482422,3.31581906157769,39.400001525878906,-0.03986457924476727
7864,2004-04-14,38.0,38.31999969482422,37.65999984741211,38.0,1052500.0,-0.009901017653460076,1.0625014901175405,-0.0,47.109811613233276,59.37228911732499,1.2475097367469132,0.7963419180977809,0.3884405133383666,0.8557395398213714,10.304981568767502,0.7200012207031179,0.45700403162854286,-0.8364999771118136,-1.9230160793453592,0.2500161251217321,-1.3797580282285864,-0.29324192599504073,1.7147983551025376,23.92344322946041,-32.003935285155926,0.5432580511167728,4,0.6299991607666016,0.6299991607666016,0.5550003051757812,0.8550014495849609,0.31999969482421875,2,-0.02131582561292167,4.1481735272717,38.38000106811523,1.4197478536477393,38.68999862670898,1.357134098990477,39.31999969482422,-0.02131582561292167
7865,2004-04-15,38.599998474121094,38.65999984741211,38.099998474121094,38.150001525878906,772000.0,0.015789433529502572,-1.0363573311138854,100.0,54.81481272170009,58.03478251664534,0.5922132490951242,0.177898659620368,-0.2272031738138054,0.271749806873018,10.495452845371883,0.6599998474121094,0.5235494158550935,-0.2190013885498061,-1.3090890088219354,0.8710862317223231,-0.7640451986858707,0.3260424215862585,1.0705039138793921,52.884495470050986,-8.391585747298613,0.5450438101360655,4,0.02500152587890625,0.030000686645507812,-0.0449981689453125,0.2550029754638672,-0.4499969482421875,3,-0.02875639480655634,1.0625014901175405,38.0,4.1481735272717,38.38000106811523,1.4197478536477393,38.68999862670898,-0.02875639480655634
7866,2004-04-16,39.43999862670898,39.709999084472656,38.95000076293945,39.0,1024700.0,0.021761662844392404,-1.8148237105900804,0.977781357024161,64.15093736054747,57.71386991319459,-0.30493705551675276,-0.6538844498208078,-1.0411723135714794,-0.5457574749098981,10.093551941686565,1.1100006103515625,0.522258630352681,0.5944988250732379,-0.53012470274642,1.7191223528928958,0.03218706116340542,1.1568105889830704,-1.9399986267089773,87.78277965539947,18.6191734943351,0.5623117639098296,4,-0.8349990844726491,-0.8099994659423757,-0.8149986267089773,-0.5849971771240163,-0.7999992370605398,4,-0.04158213607385408,-1.0363573311138854,38.599998474121094,1.0625014901175405,38.0,4.1481735272717,38.38000106811523,-0.04158213607385408
7867,2004-04-19,39.36000061035156,39.45000076293945,39.150001525878906,39.45000076293945,433000.0,-0.0020283473413520436,5.666638409697792,-0.20454643974927286,58.17758862719761,56.55092433331591,-0.26714084439072394,-0.5592418015681062,-0.9168381119621074,-0.4498903040959945,9.923046100126601,0.2999992370605469,0.45765232912259535,0.48700084686279155,-0.6606302934488966,1.6346319871744797,-0.08681472329305251,1.0608164170186356,-1.8158006286621102,84.16295841115205,17.372931552581534,0.573815570155844,4,-0.7550010681152344,-0.7300014495849609,-0.755000114440918,-0.5049991607666016,-0.049999237060546875,0,-0.04395323972076748,-1.8148237105900804,39.43999862670898,-1.0363573311138854,38.599998474121094,1.0625014901175405,38.0,-0.04395323972076748
7868,2004-04-20,39.0099983215332,39.45000076293945,39.0,39.36000061035156,469700.0,-0.008892334435744664,-1.432443578402565,3.8889077268681387,49.882878874779564,55.3404199833715,0.010259458310699188,-0.15994618896986879,-0.5262973521508343,-0.10297784452593817,10.449762419081997,0.4500007629394531,0.36248980822222165,0.10049858093261577,-1.0136681205304114,1.214665282395643,-0.4565847697988943,0.6575819316641258,-1.422482357788084,65.85360861191488,1.894428712859039,0.5570833507315122,4,-0.404998779296875,-0.37999916076660156,-0.3774986267089844,-0.1549968719482422,0.6700019836425781,1,-0.03255567028223583,5.666638409697792,39.36000061035156,-1.8148237105900804,39.43999862670898,-1.0363573311138854,38.599998474121094,-0.03255567028223583
7869,2004-04-21,39.20000076293945,39.209999084472656,38.459999084472656,39.0099983215332,517600.0,0.004870608807521215,6.142888283378746,-0.542860568277185,48.18404754977347,54.21585498607102,-0.2639349263845503,-0.2999577155684676,-0.6685266979634008,-0.2980304260491593,11.127373111581635,0.75,0.27608862499541686,0.2490009307861314,-0.8421481403146984,1.3401500018869612,-0.2965736047642835,0.7945754663365463,-1.5700351367797865,68.32309762778046,7.6081782914354505,0.5455745355504152,4,-0.595001220703125,-0.5700016021728516,-0.5675010681152344,-0.3449993133544922,0.5999984741210938,2,-0.03418367669662792,-1.432443578402565,39.0099983215332,5.666638409697792,39.36000061035156,-1.8148237105900804,39.43999862670898,-0.03418367669662792
7870,2004-04-22,39.56999969482422,39.65999984741211,39.0,39.20000076293945,423600.0,0.009438748078662629,1.4000027743291326,1.9473377770639255,49.647073184742645,53.20963495615379,-0.6786510973213353,-0.5924315226588561,-0.9867576829564371,-0.6719372322730095,11.64928380568872,0.6599998474121094,0.18465874140895977,0.5504999160766602,-0.5138206012723998,1.6148204334257201,0.01833965740213017,1.0826601747511901,-1.8984333994982947,88.800048828125,30.554313093888823,0.5321602586745284,4,-0.9650001525878906,-0.9400005340576172,-0.9174995422363281,-0.7149982452392578,0.720001220703125,3,-0.03158958831539993,6.142888283378746,39.20000076293945,-1.432443578402565,39.0099983215332,5.666638409697792,39.36000061035156,-0.03158958831539993
7871,2004-04-23,39.959999084472656,40.0,39.11000061035156,39.5099983215332,720300.0,0.00985593612980118,2.3584718253596955,1.2162217892012825,55.67926649091314,53.088921755894454,-1.0821154334926035,-0.890246509382024,-1.3284166573426717,-1.0632969920640107,12.187786218081765,0.8899993896484375,0.13614167531197552,0.8529993057250991,-0.2188234258255406,1.9248220372757388,0.31708793994977924,1.388910671500419,-2.2476641333637986,97.40253949695568,40.391387753339714,0.5359113657753206,4,-1.2099990844726562,-1.2099990844726562,-1.3074989318847656,-1.1049976348876953,0.04000091552734375,4,-0.04529523523680623,1.4000027743291326,39.56999969482422,6.142888283378746,39.20000076293945,-1.432443578402565,39.0099983215332,-0.04529523523680623
7872,2004-04-26,39.61999893188477,40.22000122070313,39.40999984741211,39.959999084472656,729100.0,-0.008508512521963496,-1.131587268921712,-0.7555546136565773,51.458326048325915,53.23386027457923,-0.6664006858500358,-0.4529695572772283,-0.9372274106908165,-0.7287238510544043,12.766983137765042,0.8100013732910227,0.09566069315499703,0.4364992141723718,-0.5442259660310995,1.4172243943758431,-0.05386337592936741,0.926861804274111,-1.8161573788202716,65.90900224113206,11.0051580103828,0.4903625901017367,4,-0.6799983978271555,-0.7599983215332102,-0.9674987792968821,-0.8699989318847727,0.2200012207031179,0,-0.024734971445132148,2.3584718253596955,39.959999084472656,1.4000027743291326,39.56999969482422,6.142888283378746,39.20000076293945,-0.024734971445132148
7873,2004-04-27,39.68999862670898,39.95000076293945,39.59000015258789,39.68000030517578,605300.0,0.0017667767973581494,-2.789507498945931,-0.029406814841389357,51.356964807632515,53.70576618506805,-0.5934422370905494,-0.4657258468631795,-0.9590048150292887,-0.8033196137692542,13.481280714511575,0.3600006103515625,0.05908565576318381,0.4549989700317312,-0.5181238471206271,1.4281217871840894,-0.03156243854444796,0.9415603786079103,-1.7411874935861604,69.88625280141422,17.16703005523219,0.4865614085761807,4,-0.5299987792968679,-0.8299980163574148,-1.08749866485595,-1.1499977111816335,0.030002593994154836,1,-0.00957413118080197,-1.131587268921712,39.61999893188477,2.3584718253596955,39.959999084472656,1.4000027743291326,39.56999969482422,-0.00957413118080197
7874,2004-04-28,39.88999938964844,40.04999923706055,39.2400016784668,39.599998474121094,823100.0,0.005039072054914939,1.6557270430497537,29.00495993897521,55.07243973096525,53.73439140831973,-0.5555775954529665,-0.6294803714279738,-1.1171363737105935,-1.0044050134364113,13.282548140047371,0.80999755859375,0.08228357335542569,0.6114997863769531,-0.39824777661323907,1.6212473493671453,0.10662600488186058,1.1163735678720457,-1.8049168512708036,72.95069665057366,17.602440301524155,0.5048737814950947,4,-0.5499992370605469,-1.029998779296875,-1.274998664855957,-1.5099983215332031,-0.1399993896484375,2,-0.005264454441860744,-2.789507498945931,39.68999862670898,-1.131587268921712,39.61999893188477,2.3584718253596955,39.959999084472656,-0.005264454441860744
7875,2004-04-29,38.77000045776367,39.43999862670898,38.459999084472656,39.43999862670898,741600.0,-0.028077185987007258,1.925379762691061,-2.3103312199100015,45.31516748603604,51.64152808892957,0.660534352182033,0.4688782774739906,0.005178222561347923,0.10830488140727113,12.794863361337033,1.4300003051757812,0.13223832329698126,-0.47949924468994,-1.5136215602775565,0.5546230708976765,-0.9965604024837518,0.0375619131038718,-0.5568227984465111,17.61369301261009,-39.90925792180883,0.5170611577938096,4,0.5699996948242188,0.09000015258789062,-0.14500045776367188,-0.3899993896484375,1.8699989318847656,3,0.026566901396324782,1.6557270430497537,39.88999938964844,-2.789507498945931,39.68999862670898,-1.131587268921712,39.61999893188477,0.026566901396324782
7876,2004-04-30,39.060001373291016,39.099998474121094,38.83000183105469,38.849998474121094,431400.0,0.00748003384326168,-1.1600061036087588,-0.31343801954041645,53.345414360372466,51.104619837060106,0.3475062422920985,0.14371627598887926,-0.26941809688581486,-0.18162454644284054,11.879749766048795,0.3299980163574219,0.24000534154423292,-0.16249847412109375,-1.186234969972098,0.8612380217299105,-0.6743667220465994,0.3493697738044119,-0.7264143002906991,34.09099775886794,-27.615330745101403,0.5118682479255025,4,0.279998779296875,-0.20000076293945312,-0.37000179290771484,-0.6800003051757812,1.059997558593757,4,0.031490002534341865,1.925379762691061,38.77000045776367,1.6557270430497537,39.88999938964844,-2.789507498945931,39.68999862670898,0.031490002534341865
7877,2004-05-03,39.0,39.06999969482422,38.52000045776367,39.0,439900.0,-0.001536133414783869,6.85716621253406,0.0,55.87119912204218,51.76998875342262,0.3923288157689342,0.1773700062299639,-0.17859510386505661,-0.12205957037288329,11.049621869203479,0.5499992370605469,0.27397634495680023,-0.19999980926513672,-1.2224630313706584,0.8224634128403849,-0.7112314203179011,0.31123180178762766,-0.553228078137515,33.96231847200996,-28.999219478508394,0.5112316110527622,5,0.3400001525878906,-0.1399993896484375,-0.2975006103515625,-0.6199989318847656,0.9500007629394531,0,0.02564102564102555,-1.1600061036087588,39.060001373291016,1.925379762691061,38.77000045776367,1.6557270430497537,39.88999938964844,0.02564102564102555
7878,2004-05-04,39.060001373291016,39.18000030517578,38.79999923706055,39.0,293900.0,0.0015384967510516656,1.5333468967358823,100.0,60.68549146884992,53.15903807776445,0.3801423176154515,0.08884524606433786,-0.2109554504729516,-0.1784804293201887,10.536842610856318,0.3800010681152344,0.18763714532764908,-0.11899852752685547,-1.13447634932389,0.8964792942701791,-0.6267374384253728,0.38874038337166184,-0.5400009155273438,37.73598938602573,-28.917577591761678,0.5077389108985163,5,0.279998779296875,-0.20000076293945312,-0.37000179290771484,-0.6800003051757812,1.1899986267089844,1,0.019969246079705183,6.85716621253406,39.0,-1.1600061036087588,39.060001373291016,1.925379762691061,38.77000045776367,0.019969246079705183
7879,2004-05-05,38.61000061035156,39.060001373291016,38.61000061035156,39.060001373291016,391100.0,-0.01152075645463646,1.0,-7.499841057918495,50.10397219794531,53.20980463478697,0.8243382540689908,0.4891016360305329,0.2636390605197292,0.27395751138957536,10.080579206657433,0.4500007629394531,0.13236358247791458,-0.5214992523193374,-1.5507197268035284,0.5077212221648537,-1.036109489561433,-0.006889015077241822,1.6100006103515696,15.306285300563363,-50.89592575866499,0.5146102372420952,5,0.7299995422363281,0.25,0.07999897003173828,-0.22999954223632812,1.3199996948242188,2,0.028749044102681864,1.5333468967358823,39.060001373291016,6.85716621253406,39.0,-1.1600061036087588,39.060001373291016,0.028749044102681864
7880,2004-05-06,38.72000122070313,38.900001525878906,38.56999969482422,38.61999893188477,357000.0,0.00284901861208664,-2.3000057220238364,-0.22222693171703473,41.17651458698961,51.598387756573246,0.6493742136976977,0.3431379140819715,0.17776084009378934,0.16354573840107633,10.13027957353226,0.3300018310546875,0.14865422170739606,-0.37749862670897727,-1.414271778332683,0.6592745249147285,-0.8958852025208301,0.1408879491028756,1.467799987792965,30.303152905818493,-31.799073391809685,0.518386575811852,5,0.6199989318847585,0.1399993896484304,-0.030001640319831324,-0.34000015258789773,1.8899993896484304,3,0.026601207304356667,1.0,38.61000061035156,1.5333468967358823,39.060001373291016,6.85716621253406,39.0,0.026601207304356667
7881,2004-05-07,38.0,38.88999938964844,37.93999862670898,38.79999923706055,670100.0,-0.01859507226250179,-1.0652145969905256,-7.999809269502194,35.59324088636588,49.83560051635546,1.1869297861158685,1.0110127651271412,0.9030544269639549,0.8765497536169349,10.445740928473171,0.9500007629394602,0.1415444395332912,-1.0314998626708984,-2.171550459046813,0.108550733705016,-1.6015251608588557,-0.4614745644829412,2.123089147949223,4.838813876865975,-52.22265976815442,0.570025298187957,5,0.9949989318847656,0.8600006103515625,0.7699995040893555,0.3800010681152344,2.6699981689453125,4,0.0694736681486432,-2.3000057220238364,38.72000122070313,1.0,38.61000061035156,1.5333468967358823,39.060001373291016,0.0694736681486432
7882,2004-05-10,37.38000106811523,38.0099983215332,37.310001373291016,38.0099983215332,440800.0,-0.016315761365388703,1.2222222222222223,0.787497317788436,33.66738016971175,47.87009111214204,1.6268507759156066,1.6104041932477955,1.499328604198574,1.4882702761318356,11.512695815724793,0.6999969482421875,0.07854189920938381,-1.5859989166259822,-2.9392537426689103,-0.23274409058305423,-2.2626263296474463,-0.9093715036045182,2.6121026485595777,3.7433013265766513,-50.04944927780834,0.6766274130214647,5,1.299999237060554,1.385000228881843,1.4674978256225657,1.000000000000007,3.340000152587905,0,0.07330117136103387,-1.0652145969905256,38.0,-2.3000057220238364,38.72000122070313,1.0,38.61000061035156,0.07330117136103387
7883,2004-05-11,36.849998474121094,37.61000061035156,36.68999862670898,37.5,578300.0,-0.014178774180031217,1.1149404119860205,1.031752951861932,27.95497373730433,44.857039335068606,1.9127834987759869,2.129063916629761,1.9931557784117473,2.0057107819429802,11.400379647952658,0.9200019836425852,-0.07315249382319422,-2.039501380920413,-3.6756515947660304,-0.40335116707479557,-2.857576487843218,-1.2214262739976078,2.9275370550830075,6.751040590263638,-43.33639984146223,0.8180751069228085,5,1.2150001525878835,1.605001449584961,2.0475006103515625,1.5300025939941406,4.069999694824219,1,0.08412489598867734,1.2222222222222223,37.38000106811523,-1.0652145969905256,38.0,-2.3000057220238364,38.72000122070313,0.08412489598867734
7884,2004-05-12,37.18999862670898,37.22999954223633,36.29999923706055,37.0,555900.0,0.009226598824058518,5.888879469899264,-0.2923048933647789,27.54718882367115,42.882819483694725,1.2846006838933945,1.818504756607858,1.6327579482835048,1.6543593921052206,11.38717910690563,0.9300003051757812,-0.18380923355573486,-1.659001159667973,-3.422966790823594,0.10496447148764787,-2.540983975245787,-0.777018344090159,2.2787832122456138,34.23071562190487,-10.507100511876821,0.8819828155778114,5,0.5500011444091868,1.0700016021728587,1.707500457763679,1.190002441406257,3.9200019836425852,2,0.08228022280951097,1.1149404119860205,36.849998474121094,1.2222222222222223,37.38000106811523,-1.0652145969905256,38.0,0.08228022280951097
7885,2004-05-13,37.4900016784668,37.72000122070313,37.11000061035156,37.2400016784668,402600.0,0.008066766949067938,-1.3921492363157937,1.3157989840785924,26.295658209673192,39.87729102250592,0.8760629019167965,1.508417077805106,1.3180018174510764,1.3439956656383458,11.709254329221654,0.6100006103515696,-0.3060067533258817,-1.3034982681274414,-3.167464024081056,0.5604674878261733,-2.2354811461042488,-0.37151539015063406,1.5985262482605123,45.94603750185948,7.544854972292839,0.9319828779768079,5,0.2499980926513672,0.7699985504150391,1.4074974060058594,0.8899993896484375,3.3699989318847656,3,0.0650839828612344,5.888879469899264,37.18999862670898,1.1149404119860205,36.849998474121094,1.2222222222222223,37.38000106811523,0.0650839828612344
7886,2004-05-14,37.79999923706055,38.11000061035156,37.43000030517578,37.4900016784668,332500.0,0.008268806207384127,-2.1627898724295167,1.239990234375,32.43246228757762,37.272986929787635,0.41184831175785064,1.1270391058974951,0.9862330770529724,1.0266122705343719,12.666972360465525,0.6800003051757812,-0.47442947188879714,-0.9115007400512667,-2.7998502186644174,0.976848738561884,-1.855675479357842,0.03267399925530867,0.9539052469067499,82.87286529913737,45.97042082582037,0.9441747393065745,5,-0.05999946594238281,0.46000099182128906,1.0974998474121094,0.5800018310546875,3.1399993896484304,4,0.07433866216949503,-1.3921492363157937,37.4900016784668,5.888879469899264,37.18999862670898,1.1149404119860205,36.849998474121094,0.07433866216949503
7887,2004-05-17,37.63000106811523,37.91999816894531,37.54999923706055,37.79999923706055,367800.0,-0.004497306147526192,-1.2424053266749897,-0.5483855089584793,30.4924710394027,33.91820688207129,0.41021363140765743,1.2235149279939108,1.11688393374218,1.1854466424833348,13.676446664170394,0.3699989318847656,-0.5108894767491847,-0.9949989318847727,-2.9164728577299996,0.9264749939604542,-1.9557358948073826,-0.034261968962162825,0.8294347862232598,73.48070839506707,39.06713298017995,0.9607369629226129,5,0.04999923706055398,0.6299991607666087,1.2699985504150462,0.7500000000000071,3.2899971008300852,0,0.08078652709382839,-2.1627898724295167,37.79999923706055,-1.3921492363157937,37.4900016784668,5.888879469899264,37.18999862670898,0.08078652709382839
7888,2004-05-18,37.7400016784668,38.290000915527344,37.66999816894531,37.95000076293945,413700.0,0.002923215711645888,-2.54281105588979,1.235302037519022,29.28713757663391,31.605225257481123,0.10424226513745083,1.0682612870944013,0.9776743232297491,1.065447246813541,14.761260134280722,0.6599998474121165,-0.632434422065181,-0.8214984893798842,-2.7731050326884414,1.130108053928673,-1.7973017610341628,0.15430478227439437,-1.44000244140625,72.36187069529029,41.054008728077555,0.9758032716542787,5,-0.1400012969970703,0.5199985504150391,1.2749977111816406,0.6399993896484375,2.829998016357422,1,0.07896129861426648,-1.2424053266749897,37.63000106811523,-2.1627898724295167,37.79999923706055,-1.3921492363157937,37.4900016784668,0.07896129861426648
7889,2004-05-19,37.86000061035156,38.209999084472656,37.77999877929688,38.099998474121094,410700.0,0.0031796217951212125,-1.1499933243052918,1.142851952770209,39.14082949057032,31.379038024545647,-0.1490013096642855,0.8882675643208131,0.837318043222858,0.9373231481267084,15.46380381591937,0.4699974060058594,-0.7743789892131119,-0.6344995498657227,-2.5858168956194945,1.3168177958880491,-1.610158222742612,0.3411591230111668,-1.5202013397216803,63.559305595965476,29.2585057192073,0.9756586728768862,5,-0.2650012969970703,0.39999961853027344,0.7699985504150391,0.4699993133544922,2.8199996948242188,2,0.08082402295992286,-2.54281105588979,37.7400016784668,-1.2424053266749897,37.63000106811523,-2.1627898724295167,37.79999923706055,0.08082402295992286
7890,2004-05-20,38.31999969482422,38.52999877929688,37.83000183105469,37.88999938964844,340300.0,0.012150002035311136,-1.5454646339941165,-1.7916838859395365,41.513750832276905,32.036872462980206,-0.7506460521666014,0.3476439333856547,0.3838089119461898,0.46971559531056783,16.578884613205968,0.6999969482421946,-0.9503291726791474,-0.1120004653930664,-1.9972290980008722,1.7732281672147394,-1.0546147816969693,0.8306138509108365,-1.941196391296387,80.90914765673173,44.65756273419286,0.9426143163039039,5,-0.9050006866455078,-0.05999946594238281,0.3099994659423828,0.010000228881835938,1.7600021362304688,3,0.0728079576656202,-1.1499933243052918,37.86000061035156,-2.54281105588979,37.7400016784668,-1.2424053266749897,37.63000106811523,0.0728079576656202
7891,2004-05-21,38.150001525878906,38.66999816894531,37.9900016784668,38.56999969482422,522400.0,-0.00443627793056256,1.1935543414057885,-0.9767392345771012,40.49218968683654,32.795184631549624,-0.6226062275819118,0.3953592392958001,0.5665149295624303,0.6222575416546547,17.22522890678039,0.6799964904785156,-1.0429764978265865,-0.1914987564086914,-1.9364373736887686,1.5534398608713857,-1.0639680650487335,0.6809705522313507,-1.6851504033203142,53.57168402014979,16.327008979489044,0.8724693086400387,5,-0.6650028228759766,0.10999870300292969,0.47749805450439453,0.17999839782714844,2.2399978637695312,4,0.07103535979243247,-1.5454646339941165,38.31999969482422,-1.1499933243052918,37.86000061035156,-2.54281105588979,37.7400016784668,0.07103535979243247
7892,2004-05-24,38.63999938964844,38.65999984741211,38.2599983215332,38.38000106811523,420200.0,0.01284398018797317,1.666683620919853,-0.6190463215259024,45.71426347114261,34.768439046420546,-1.0226164527849164,-0.18110764184093853,0.08615416220767713,0.10805492975543274,17.624988427738515,0.5099983215332031,-1.094630211544839,0.3474990844726591,-1.2985087917502227,1.993506960695541,-0.4755048536387818,1.1705030225841,-2.0428394443066438,97.0001220703125,57.346591844146275,0.8230039381114423,5,-1.1550006866455078,-0.37999916076660156,-0.022500038146972656,-0.3099994659423828,1.5499992370605398,0,0.05952379071922831,1.1935543414057885,38.150001525878906,-1.5454646339941165,38.31999969482422,-1.1499933243052918,37.86000061035156,0.05952379071922831
7893,2004-05-25,39.310001373291016,39.310001373291016,38.349998474121094,38.650001525878906,463900.0,0.017339596123856715,1.9091003670202005,2.538477339084691,56.8359463766701,38.02274544119821,-1.4605640470094414,-0.928650106231089,-0.5610684849244478,-0.5789887123409727,17.875323690044993,0.9600028991699219,-1.0381572732642965,1.0365009307861328,-0.5492554804600118,2.6222573420322774,0.24362272516306405,1.8293791364092016,-2.588471134533009,100.0,54.90107843989671,0.7928782056230714,5,-1.1000003814697266,-1.0500011444091797,-0.6925020217895508,-0.9800014495849609,1.279998779296875,1,0.04095641667283689,1.666683620919853,38.63999938964844,1.1935543414057885,38.150001525878906,-1.5454646339941165,38.31999969482422,0.04095641667283689
7894,2004-05-26,39.68000030517578,39.88000106811523,39.18000030517578,39.310001373291016,450900.0,0.009412335765934587,-1.2222208766522533,0.5606045718579314,58.921929131680756,41.6478866547546,-1.6094642001359887,-1.38626271264625,-0.9012623551724204,-0.9683619246874144,18.93609938831664,0.700000762939446,-0.9014007683345824,1.4169998168945312,-0.12589078310154633,2.959890416890609,0.6455545168964889,2.1884451168925736,-2.7513923756551364,90.24386159156704,41.485796328412874,0.771445299998039,5,-1.0249996185302734,-1.4200000762939453,-1.0625009536743164,-1.2950019836425781,0.9599990844726562,2,0.022429419929524297,1.9091003670202005,39.310001373291016,1.666683620919853,38.63999938964844,1.1935543414057885,38.150001525878906,0.022429419929524297
7895,2004-05-27,39.79999923706055,40.150001525878906,39.72000122070313,39.79999923706055,429500.0,0.003024166606901746,-4.375137094082692,0.0,68.82846373679513,45.69188681577877,-1.5280182193584153,-1.502156582010727,-1.0149152987254908,-1.1064356953666348,19.59609356071824,0.470001220703125,-0.6603963756145106,1.4854988098144517,-0.1915726023623705,3.162570221991274,0.6469631037260442,2.3240345159028593,-2.5762519936804438,83.79618918780498,28.26473680029723,0.83853570608841,5,-0.9499988555908203,-1.539999008178711,-1.182499885559082,-1.4150009155273438,0.9000015258789062,3,0.02211058002473032,-1.2222208766522533,39.68000030517578,1.9091003670202005,39.310001373291016,1.666683620919853,38.63999938964844,0.02211058002473032
7896,2004-05-28,40.290000915527344,40.45000076293945,39.86000061035156,39.95000076293945,1231000.0,0.012311600197482564,-1.269229358471188,100.0,81.29033634161331,51.33609407157995,-1.81895088160897,-1.9977085983545066,-1.4914567396548506,-1.6027450452964302,20.408957186179013,0.6500015258789062,-0.40948209679191905,1.9140005111694336,0.042840665272038336,3.785160357066829,0.978420588220736,2.8495804341181312,-2.7151031582473877,92.69407903904573,29.347233037800592,0.9355799229486983,5,-1.230001449584961,-1.9150009155273438,-1.672501564025879,-1.8650016784667969,0.3600006103515625,4,-0.005212188624987735,-4.375137094082692,39.79999923706055,-1.2222208766522533,39.68000030517578,1.9091003670202005,39.310001373291016,-0.005212188624987735
7897,2004-06-01,40.0,40.36999893188477,39.97999954223633,40.290000915527344,327600.0,-0.007197838395073819,-1.3636195496370709,-0.8529434864073422,85.71433514351395,57.605782690122176,-1.2934292575708355,-1.716979362169596,-1.1878641587073702,-1.3126589600868357,20.880555237245364,0.3899993896484446,-0.16155460715397396,1.5739995956420927,-0.4169739955308529,3.5649731868150383,0.5785128000556199,2.5694863912285655,-2.022587821927715,78.57141559628195,7.732400015298978,0.995486795586471,6,-0.8850002288818359,-1.625,-1.25,-1.4549999237060547,0.6300010681152273,1,0.009749984741211026,-1.269229358471188,40.290000915527344,-4.375137094082692,39.79999923706055,-1.2222208766522533,39.68000030517578,0.009749984741211026
7898,2004-06-02,39.84000015258789,40.13999938964844,39.75,40.0,375700.0,-0.003999996185302779,-1.2941130271853156,0.5517218699850044,81.32392674330933,62.29279349598207,-0.8987290307246667,-1.576369050421107,-0.9987654455758985,-1.156377561283115,21.421470792155894,0.3899993896484375,0.03721805311840143,1.3749998092651339,-0.6971667862603041,3.447166404790572,0.3389165115024184,2.4110831070278493,-1.5164255726342049,51.9684731904975,-22.530433894261968,1.0360832977627188,6,-0.6999988555908203,-1.4650001525878906,-0.9399995803833008,-1.1849994659423828,0.7999992370605469,2,0.008785102228428432,-1.3636195496370709,40.0,-1.269229358471188,40.290000915527344,-4.375137094082692,39.79999923706055,0.008785102228428432
7899,2004-06-03,39.72000122070313,40.0099983215332,39.5099983215332,39.88999938964844,422700.0,-0.003012021371113449,1.4390479912168073,1.0624895691771723,77.53091559517411,66.29470069185953,-0.5443911513253994,-1.4429275066858693,-0.853363508287373,-1.0390762202612578,21.613544358251005,0.5,0.27871918131506845,1.1995008468627972,-0.9471391447810689,3.3461408385066633,0.12618085104086418,2.2728208426847303,-1.0987269751314415,22.340675930135163,-53.466176900184664,1.0733199958219322,6,-0.5000000000000071,-1.345001220703132,-0.7100009918212962,-0.9350013732910227,0.6999969482421804,3,0.02190329569857341,-1.2941130271853156,39.84000015258789,-1.3636195496370709,40.0,-1.269229358471188,40.290000915527344,0.02190329569857341
7900,2004-06-04,39.75,39.91999816894531,39.459999084472656,39.790000915527344,294600.0,0.0007552562531452089,2.0667073573917247,0.23530203751908352,75.86212828132889,70.22469386902534,-0.3913691191884183,-1.467019739264245,-0.8516065512449771,-1.0698691393530737,21.736167161688407,0.45999908447265625,0.538507082318084,1.177999687194827,-1.0371217576760685,3.3931211320657226,0.07043896475938283,2.2855604096302713,-0.8727040419968262,29.2929721065185,-43.735559317867995,1.1075607224354471,6,-0.3950004577636719,-1.375,-0.6499996185302734,-0.9399986267089844,0.7400016784667969,4,0.022389921752161923,1.4390479912168073,39.72000122070313,-1.2941130271853156,39.84000015258789,-1.3636195496370709,40.0,0.022389921752161923
7901,2004-06-07,40.63999938964844,40.63999938964844,39.650001525878906,39.900001525878906,574800.0,0.022389921752161923,1.675677626220449,-18.499523173755485,83.51895669165918,74.42521533797164,-0.9957295756983342,-2.2652359123523382,-1.6991759244968563,-1.9567728291620625,21.42588131611795,0.9899978637695312,0.7550365038796585,1.9359991073608427,-0.4440973218604256,4.316095536582111,0.7459508927502085,3.126047321971477,-1.5425247589541868,100.0,25.912139612771142,1.1900482146106341,6,-1.1450004577636719,-2.1700000762939453,-1.539999008178711,-1.8099994659423828,-0.18000030517578125,0,0.0014764117665391208,2.0667073573917247,39.75,1.4390479912168073,39.72000122070313,-1.2941130271853156,39.84000015258789,0.0014764117665391208
7902,2004-06-08,40.11999893188477,40.63999938964844,40.02000045776367,40.63999938964844,378300.0,-0.012795287046586834,1.3846091772732274,-0.7027053498705996,74.28571651003051,76.36407868612278,-0.27235438439131343,-1.6120893181591498,-1.1380445699665458,-1.443215549236676,20.463062626314883,0.6199989318847656,0.9328455597185439,1.278998756408697,-1.0956382419209092,3.6536357547383034,0.09168025724389395,2.4663172555735002,-0.7757203397578536,55.93217599327639,-17.614999062185063,1.1873184991648036,6,-0.20999908447266336,-1.6499996185302805,-1.0199985504150462,-1.2599983215332102,0.5900001525878835,1,0.013210433900907148,1.675677626220449,40.63999938964844,2.0667073573917247,39.75,1.4390479912168073,39.72000122070313,0.013210433900907148
7903,2004-06-09,39.95000076293945,40.36000061035156,39.86000061035156,40.20000076293945,359700.0,-0.0042372426089527515,-1.3255797448590336,0.480768807541363,71.11114193699042,77.71843566449053,-0.002263159048759178,-1.2626769627963341,-0.9464184730278475,-1.2756050188844341,18.814037366181356,0.5,1.1439249298525525,0.9540004730224609,-1.273581315629329,3.181582261674251,-0.15979042130343402,2.067791367348356,-0.3984068432090879,41.52555523227621,-31.91004837234734,1.113790894325894,6,0.09999847412109375,-1.480001449584961,-0.8500003814697266,-1.0900001525878906,1.0400009155273438,2,0.017021283909626206,1.3846091772732274,40.11999893188477,1.675677626220449,40.63999938964844,2.0667073573917247,39.75,0.017021283909626206
7904,2004-06-10,40.25,40.27000045776367,39.97999954223633,40.18000030517578,211700.0,0.007509367492649632,4.272714662227771,-0.279998779296875,70.14616921033273,77.86484738377249,-0.23792541495276964,-1.39309925404946,-1.2324635149985284,-1.5722798662077366,16.774521700786902,0.31999969482421875,1.3165784264555285,1.1009996414184542,-1.0221938725591357,3.224193155396044,0.03940288442965567,2.1625963984072527,-0.5242612050827447,66.94921281479326,-5.312143176892576,1.0615967569887963,6,-0.20000076293945312,-1.7800006866455078,-1.1499996185302734,-1.3899993896484375,0.7799987792968821,3,0.009689425829774834,-1.3255797448590336,39.95000076293945,1.3846091772732274,40.11999893188477,1.675677626220449,40.63999938964844,0.009689425829774834
7905,2004-06-14,39.93000030517578,40.349998474121094,39.86000061035156,40.349998474121094,342800.0,-0.007950302976999168,1.3333333333333333,-6.0,68.01620089730429,76.38994344551593,0.11449453517982278,-0.9285347902306569,-0.9125787942363672,-1.2477490171600039,15.409555337002603,0.48999786376953125,1.3733124132743129,0.6590000152587905,-1.339566336460905,2.657566366978486,-0.3402831606010537,1.6582831911186346,0.7099990844726562,28.282766008276756,-44.42833833688428,0.9992831758598463,6,0.11999893188476562,-1.460000991821289,-0.8299999237060547,-1.0699996948242188,0.4799995422363281,0,0.012271421488219136,4.272714662227771,40.25,-1.3255797448590336,39.95000076293945,1.3846091772732274,40.11999893188477,0.012271421488219136
7906,2004-06-15,40.61000061035156,40.68999862670898,40.29999923706055,40.400001525878906,526200.0,0.017029809666383455,1.1081326294952587,-0.5,69.20080190482145,74.55510641899454,-0.5759025496958401,-1.4621901627536786,-1.5928542613078918,-1.9273612782962317,14.76389116718233,0.759998321533196,1.4084337705111238,1.198500251770021,-0.7593203851573449,3.156320888697387,0.21958993330633803,2.177410570233704,-0.75,90.36166174125337,19.866910898968356,0.9789103184636818,6,-0.5350017547607422,-2.115001678466797,-1.510000228881836,-1.75,-0.3400001525878906,1,-0.002954910861394544,1.3333333333333333,39.93000030517578,4.272714662227771,40.25,-1.3255797448590336,39.95000076293945,-0.002954910861394544
7907,2004-06-16,40.66999816894531,40.72999954223633,40.400001525878906,40.61000061035156,242400.0,0.001477408463235852,2.6666384096977915,0.2857039055404178,65.04423621115569,72.74625191542191,-0.5932531298033439,-1.3520833818453184,-1.6475998637886846,-1.9853405693398827,14.101879219360267,0.3299980163574219,1.3878169798905802,1.1064979553222685,-0.7376986729889978,2.9506945836335348,0.18439964116663532,2.0285962694779016,-0.80999755859375,93.10328195909061,25.252637625493406,0.9220983141556321,6,-0.5749988555908203,-2.154998779296875,-1.7424983978271484,-1.80999755859375,-0.5799980163574219,2,-0.005163488908957126,1.1081326294952587,40.61000061035156,1.3333333333333333,39.93000030517578,4.272714662227771,40.25,-0.005163488908957126
7908,2004-06-17,40.72000122070313,40.77999877929688,40.43000030517578,40.66999816894531,186300.0,0.0012294825180494406,3.1176734583966517,0.8334181078332822,62.38097227621345,71.06292487998185,-0.5646831524961229,-1.2304723665504582,-1.6926287339255381,-2.0251902296257427,14.018159365212219,0.34999847412110086,1.2618125722809594,1.0075010299682674,-0.6922431319869204,2.7072451919234553,0.15762894899067703,1.8573731109458578,-0.8252006530761804,93.47851326024585,27.284788048753285,0.8498720809775936,6,-0.6000022888183665,-2.180002212524421,-1.9975004196167063,-1.9549999237060618,-0.8000030517578196,3,-0.00024563202187211086,2.6666384096977915,40.66999816894531,1.1081326294952587,40.61000061035156,1.3333333333333333,39.93000030517578,-0.00024563202187211086
7909,2004-06-18,40.91999816894531,41.08000183105469,40.5,40.72999954223633,250200.0,0.004911516263425231,1.2744904446688359,3.799740616416915,63.08411506495247,69.6431456337178,-0.6443164341187639,-1.2537480613141128,-1.8878040544023449,-2.203708413913162,14.070478175727597,0.5800018310546875,1.1441037651773343,1.0544981002807603,-0.48662151634870554,2.595617716910226,0.2839382919660238,1.8250579085954968,-0.9720857086181667,86.88495885133952,21.971115158195047,0.7705598083147345,6,-0.5549964904785156,-2.2299976348876953,-2.659998893737793,-2.464998245239258,-1.1299972534179688,4,0.001710740778444464,3.1176734583966517,40.72000122070313,2.6666384096977915,40.66999816894531,1.1081326294952587,40.61000061035156,0.001710740778444464
7910,2004-06-21,41.11000061035156,41.5,40.849998474121094,40.93999862670898,286400.0,0.0046432661267918895,-2.7142701441946135,0.894753749473003,60.30151476231922,67.06342986379113,-0.694107958688619,-1.2901607432365125,-2.0655195490974165,-2.374581616680075,14.809545715245756,0.6500015258789062,1.0738548205341587,1.1050004959106445,-0.34975510902224727,2.5597561008435363,0.3776226934441951,1.832378298377094,-1.0715210003662108,67.50007152552826,5.848246116746587,0.7273778024664473,6,-0.43000030517578125,-1.8050003051757812,-3.1100006103515625,-2.8500003814697266,-0.8400001525878906,0,-0.0019460430519803174,1.2744904446688359,40.91999816894531,3.1176734583966517,40.72000122070313,2.6666384096977915,40.66999816894531,-0.0019460430519803174
7911,2004-06-22,40.86000061035156,41.27999877929688,40.68000030517578,41.099998474121094,302000.0,-0.006081245348778963,-1.0000000000000238,-1.4117356670031946,60.91372769996692,65.57765332933963,-0.4577569712186573,-0.8714018409234683,-1.803305201286875,-2.1212420149368825,15.673922400406918,0.5999984741211009,1.0354068037573825,0.7195005416870117,-0.49230908514091,1.9313101685149334,0.11359572827305442,1.325405355100969,-0.6753689613647467,41.818156597007885,-16.9625560921602,0.6059048134139592,6,-0.18000030517578125,-1.3950004577636719,-2.8600006103515625,-2.6000003814697266,-0.8600006103515625,1,-0.011013234366556768,-2.7142701441946135,41.11000061035156,1.2744904446688359,40.91999816894531,3.1176734583966517,40.72000122070313,-0.011013234366556768
7912,2004-06-23,40.93999862670898,41.04999923706055,40.66999816894531,40.97000122070313,251900.0,0.001957856465061969,3.0000401549982936,0.12501192103512296,64.24871080786738,64.81516098165929,-0.4572952317595522,-0.8118803297168284,-1.8495975277758063,-2.1974013406921316,16.577236007009354,0.3800010681152344,1.01847142428214,0.6844985961913963,-0.3515351410675933,1.720532333450386,0.1664817275619015,1.2025154648208911,-0.6238301426208395,47.66340812994151,-11.484166616520703,0.5180168686294934,6,-0.259998321533196,-1.4149990081787038,-2.9399986267089773,-2.6799983978271413,-0.43999862670897727,2,-0.01636536862285587,-1.0000000000000238,40.86000061035156,-2.7142701441946135,41.11000061035156,1.2744904446688359,40.91999816894531,-0.01636536862285587
7913,2004-06-24,40.91999816894531,41.09000015258789,40.88000106811523,41.04999923706055,238400.0,-0.0004885309827689088,-1.0000363312684386,4.332994278446772,65.95742953959783,64.34974546268874,-0.3187508415903366,-0.7010202152535996,-1.7854351720660162,-2.1728411776131793,18.037963748880177,0.20999908447266336,0.8683232972632027,0.583998298645021,-0.3911101842337743,1.5591067815238162,0.09644405720562332,1.0715525400844186,-0.48544653326598564,41.99981689453125,-20.902899487753174,0.4875542414393962,6,-0.23999786376953125,-1.3349990844726562,-2.949997901916504,-2.6599979400634766,-0.3599967956542969,3,-0.020283432392411926,3.0000401549982936,40.93999862670898,-1.0000000000000238,40.86000061035156,-2.7142701441946135,41.11000061035156,-0.020283432392411926
7914,2004-06-25,40.56999969482422,41.0,40.310001373291016,41.0,366800.0,-0.008553237775721922,2.209293660509927,3.3076674785058247,60.049030149240934,63.464504268459486,0.09098075696436325,-0.2961081232875671,-1.3821808457266371,-1.816918844587164,18.42092654565825,0.6899986267089844,0.7843523391187048,0.1894998550415039,-0.7397091091992323,1.11870881928224,-0.27510462707886063,0.6541043371618684,0.9300003051757812,21.848623662049487,-43.43397588832626,0.46460448212036715,6,0.3299999237060547,-0.9300003051757812,-2.6399993896484375,-2.309999465942383,0.22999954223632812,4,-0.016021728636143706,-1.0000363312684386,40.91999816894531,3.0000401549982936,40.93999862670898,-1.0000000000000238,40.86000061035156,-0.016021728636143706
7915,2004-06-28,40.68000030517578,40.95000076293945,40.56999969482422,40.70000076293945,249600.0,0.0027113781409664472,-2.166653421282683,0.04651265946310392,50.606075318412074,61.39842353663623,0.11013788526947366,-0.35500209564023066,-1.4558920703190523,-1.9188587618438788,18.50952109330119,0.3800010681152344,0.734736810902227,0.2555004119873061,-0.640724261011492,1.1517250849861043,-0.19261192451209297,0.7036127484867052,0.7961997222900408,38.144321788271654,-21.807114897934994,0.4481123364993996,6,0.22500038146972656,-1.0149993896484375,-2.752500534057617,-2.4200000762939453,0.509998321533196,0,-0.02187805759517658,2.209293660509927,40.56999969482422,-1.0000363312684386,40.91999816894531,3.0000401549982936,40.93999862670898,-0.02187805759517658
7916,2004-06-29,40.08000183105469,40.75,40.02999877929688,40.75,330900.0,-0.014749224916912218,1.1492632489922128,33.49914171275987,49.40832576223545,59.661100153422865,0.7007401301074268,0.24080322038449253,-0.8529078952500271,-1.298239574013813,17.910779696223265,0.7200012207031179,0.6585455367356587,-0.33399810791015483,-1.2417046006284664,0.5737083848081568,-0.7878513542693071,0.11985513844899742,1.372874223327635,4.717262922269607,-53.43991459770136,0.4538532463591553,6,0.68499755859375,-0.33500099182128906,-2.242502212524414,-1.8200016021728516,0.8799972534179688,1,0.0047404844817589,-2.166653421282683,40.68000030517578,2.209293660509927,40.56999969482422,-1.0000363312684386,40.91999816894531,0.0047404844817589
7917,2004-06-30,40.38999938964844,40.43999862670898,39.86000061035156,40.27999877929688,198900.0,0.007734469671444977,4.523814713896764,-0.1641804641417371,56.24999322673114,58.979880259035944,0.3876091264220918,-0.040557900224477805,-1.1536770257556341,-1.5763434771643148,17.3492226866762,0.5799980163574148,0.6238418436186492,-0.043500518798829546,-0.930274413447286,0.8432733758496269,-0.4868874661230578,0.3998864285253987,1.0059615737304668,43.08934768652481,-16.462276363637358,0.44338694732422745,6,0.29000091552734375,-0.5100002288818359,-2.5174999237060547,-2.1299991607666016,0.6599998474121094,2,-0.009655840444216301,1.1492632489922128,40.08000183105469,-2.166653421282683,40.68000030517578,2.209293660509927,40.56999969482422,-0.009655840444216301
7918,2004-07-01,40.18999862670898,41.18999862670898,40.13000106811523,40.56999969482422,650400.0,-0.004951739687094836,-3.240022583179988,-3.4545359966711158,49.12278549207993,57.42862141760565,0.5638137951253768,0.1971144645050984,-0.9352982446999718,-1.3456076130555985,17.388902692020153,1.05999755859375,0.5209411835075599,-0.26100120544434446,-1.1115333835541676,0.5895309726654787,-0.6862672944992596,0.16426488361057068,1.1138047154882855,24.811917935126704,-32.4075541332776,0.42526608905491325,7,0.490001678466804,-0.2649993896484304,-2.3174991607665945,-1.9299983978271413,1.0100021362304759,3,0.0077133959662543106,4.523814713896764,40.38999938964844,1.1492632489922128,40.08000183105469,-2.166653421282683,40.68000030517578,0.0077133959662543106
7919,2004-07-02,40.59000015258789,40.77000045776367,40.40999984741211,40.47000122070313,218800.0,0.009952762865064857,-1.9999841055392196,-0.3157857752346288,59.42857952508057,57.33162861346803,0.12525079108195314,-0.1416283986814335,-1.3180200685770487,-1.7101602731998824,17.822534526231536,0.5800018310546946,0.4574172834003818,0.09550037384033061,-0.6836071987020205,0.8746079463826817,-0.2940534124308485,0.4850541601115097,0.6271750256986337,54.88726548898498,-5.7449610731716305,0.3895537862711771,7,-0.020000457763671875,-0.25,-2.354999542236328,-2.3299999237060547,0.8100013732910156,4,-0.0007390682233087142,-3.240022583179988,40.18999862670898,4.523814713896764,40.38999938964844,1.1492632489922128,40.08000183105469,-0.0007390682233087142
7920,2004-07-06,40.63999938964844,40.810001373291016,40.54999923706055,40.61999893188477,280800.0,0.0012318116992506845,-2.2500298023508094,0.16667196490442343,50.52262770618009,56.17706194749171,0.0017552606707127438,-0.12810016237992272,-1.361730334482786,-1.7246987180823936,18.382216324234893,0.26000213623046875,0.40886954259413955,0.10099964141845419,-0.5964507780386867,0.7984500608755951,-0.24772556831011627,0.44972485114702465,0.5499992370605398,58.64661222827443,1.7016375372317682,0.34872520972856896,7,-0.11499977111816406,-0.15999984741210938,-2.1824989318847656,-2.3799991607666016,0.7999992370605398,1,0.003937004178520276,-1.9999841055392196,40.59000015258789,-3.240022583179988,40.18999862670898,4.523814713896764,40.38999938964844,0.003937004178520276
7921,2004-07-07,40.70000076293945,40.810001373291016,40.47000122070313,40.70000076293945,213400.0,0.0014764117665391208,2.090893327784649,0.0,50.52269346968776,54.6519489099162,-0.09312160741237818,-0.19328576443903955,-1.4271886200096375,-1.7530012322318314,18.016944164506356,0.3400001525878835,0.3386415117495716,0.15800094604492188,-0.5417909864961459,0.8577928785859896,-0.19189502022561555,0.5078969123154593,0.41019798278807684,63.15800040728441,10.341216478117559,0.3498959662705352,7,-0.1750011444091797,-0.220001220703125,-2.145000457763672,-2.440000534057617,1.30999755859375,2,0.012039259326395602,-2.2500298023508094,40.63999938964844,-1.9999841055392196,40.59000015258789,-3.240022583179988,40.18999862670898,0.012039259326395602
7922,2004-07-08,40.650001525878906,40.72999954223633,40.58000183105469,40.709999084472656,230600.0,-0.0012284824600317101,2.0,-100.0,48.780491046743954,52.74340018848799,-0.09899483110780949,-0.10703176213917232,-1.3723789023043267,-1.6683979744324944,17.631932243381904,0.14999771118164062,0.2663782223314115,0.08150157928466939,-0.5905966343634859,0.7535997929328246,-0.25454752753940824,0.417550686108747,0.3851853317260634,49.05675994702664,1.3262640175716527,0.3360491068240791,7,-0.1250019073486328,-0.17000198364257812,-1.9325017929077148,-2.2750015258789062,1.539997100830071,3,0.007626015915310536,2.090893327784649,40.70000076293945,-2.2500298023508094,40.63999938964844,-1.9999841055392196,40.59000015258789,0.007626015915310536
7923,2004-07-09,40.63000106811523,40.70000076293945,40.41999816894531,40.70000076293945,184300.0,-0.000492016162679465,7.000108991825613,1.1667090539167002,44.60971656359404,51.02792090119389,-0.13908247848566901,-0.03528438211581175,-1.3499578339111267,-1.6159535265256082,17.39493180396392,0.2800025939941406,0.20483146355176984,0.027501106262199926,-0.5783948668766214,0.6333970794010213,-0.2754468803072143,0.33044909283161417,0.3346746146545385,55.00009536706607,11.717481936608678,0.3029479865694123,7,-0.10500144958495383,-0.15000152587889914,-1.8850011825561452,-2.2550010681152273,1.7599983215332102,4,0.01033714393069296,2.0,40.650001525878906,2.090893327784649,40.70000076293945,-2.2500298023508094,40.63999938964844,0.01033714393069296
7924,2004-07-12,40.63999938964844,40.86000061035156,40.63000106811523,40.66999816894531,185400.0,0.00024608223653377337,-8.20082405005108,0.4285558583105832,40.63740539226122,49.920290909399355,-0.1543373497509677,-0.015354051220199949,-1.363817064512972,-1.5979104728025817,17.244572182354844,0.22999954223633523,0.11770514412290822,0.01799945831298544,-0.5647918605807547,0.6007907772067256,-0.27339620113388463,0.3093951177598555,0.2583957887762338,50.0,9.376700190539438,0.29139565944687174,7,-0.11499977111816406,-0.15999984741210938,-1.8824987411499023,-2.2649993896484375,1.470001220703125,0,0.013779561557613063,7.000108991825613,40.63000106811523,2.0,40.650001525878906,2.090893327784649,40.70000076293945,0.013779561557613063
7925,2004-07-13,40.41999816894531,40.70000076293945,40.36000061035156,40.58000183105469,236300.0,-0.005413415945059397,-1.42858310626703,5.333672431332655,41.12896775344712,49.00036224175621,0.027830703176007887,0.25638371272792426,-1.114206352668461,-1.3644346045890217,17.116114242573293,0.3400001525878906,0.014105623221723818,-0.22650165557861612,-0.7213708058807882,0.2683674947235559,-0.4739362307296986,0.020932919572466346,0.44000244140625,11.99951171875,-27.296471076168373,0.24743457515108447,7,0.10500144958496094,0.060001373291015625,-1.62249755859375,-2.0449981689453125,2.3300018310546875,1,0.024245507207532047,-8.20082405005108,40.63999938964844,7.000108991825613,40.63000106811523,2.0,40.650001525878906,0.024245507207532047
7926,2004-07-14,40.4900016784668,40.79999923706055,40.31999969482422,40.47000122070313,500500.0,0.0017319028375233358,-1.9999642376053501,-0.12499999999995559,40.89075453747999,47.29378016517274,0.024699195310461164,0.1864907137532441,-1.1625254672200285,-1.4156294698896517,16.58371475166866,0.4799995422363281,-0.04304994293830333,-0.15049819946288778,-0.6501176336905132,0.34912123476473766,-0.4003079165767005,0.09931151765092494,0.3699989318847656,31.481795447802313,-6.476690661318472,0.24980971711381428,7,0.1699981689453054,0.08499908447265625,-1.6250019073486328,-2.115001678466797,0.9499969482421804,2,0.023462507010648004,-1.42858310626703,40.41999816894531,-8.20082405005108,40.63999938964844,7.000108991825613,40.63000106811523,0.023462507010648004
7927,2004-07-15,40.459999084472656,40.599998474121094,40.400001525878906,40.4900016784668,350000.0,-0.0007409877192002812,-1.6666666666666667,-1.5000953652494362,40.72583746335291,46.36078593975863,0.07339357969560467,0.21075980829090213,-1.1088057062314576,-1.3589778165498103,15.969409759797765,0.1999969482421875,-0.06348010197945797,-0.1700008392333956,-0.6757984702900544,0.33579679182326316,-0.4228996547617214,0.08289797629493023,0.340001525878904,25.925768942765508,-11.045574060232852,0.2528988155283278,7,0.13000106811523438,0.220001220703125,-1.4774999618530273,-1.989999771118164,0.9300003051757812,3,0.03830942343385746,-1.9999642376053501,40.4900016784668,-1.42858310626703,40.41999816894531,-8.20082405005108,40.63999938964844,0.03830942343385746
7928,2004-07-16,40.709999084472656,40.72000122070313,40.459999084472656,40.4900016784668,480100.0,0.006178942304918111,1.1666693157433943,-7.33261284170375,52.94115761399186,45.639961282971,-0.10626186117056591,-0.042191107425914254,-1.3336288403271084,-1.5828398639618797,15.335610265007249,0.26000213623047586,-0.02669706269361427,0.08049926757812642,-0.42494332891116926,0.5859418640674221,-0.17222203066651787,0.3332205658227707,0.09000015258789062,72.2219867474816,31.9605745694915,0.2527212982446471,7,-0.11999893188476562,-0.029998779296875,-1.5199995040893555,-2.239999771118164,0.5400009155273438,4,0.036354693577008934,-1.6666666666666667,40.459999084472656,-1.9999642376053501,40.4900016784668,-1.42858310626703,40.41999816894531,0.036354693577008934
7929,2004-07-19,40.9900016784668,41.150001525878906,40.72999954223633,40.81999969482422,698500.0,0.006877980847239451,-1.3999956403744918,0.7727454006346344,56.078441932236125,46.257273974755,-0.36158139537649703,-0.3337941104497588,-1.570174732285878,-1.8340126010324482,14.535473514220351,0.44000244140625,-0.03272971968607408,0.35700168609619,-0.15779419828361085,0.8717975704759908,0.09960374390628601,0.614399628286094,-1.1300010681152344,80.72295247724975,38.533380557006645,0.25739794218990175,7,-0.2550010681152344,-0.3100013732910156,-1.7300024032592773,-2.5200023651123047,0.029998779296875,0,0.03415461463416092,1.1666693157433943,40.709999084472656,-1.6666666666666667,40.459999084472656,-1.9999642376053501,40.4900016784668,0.03415461463416092
7930,2004-07-20,41.02999877929688,41.11999893188477,40.77999877929688,41.0,176800.0,0.0009757769990796916,2.2381108083558208,0.17646134859198614,73.86920416816801,48.851330719030585,-0.3804474082959146,-0.4006327020779352,-1.5689005692147973,-1.845772272885064,13.181126049817845,0.3400001525878906,0.011890533774661094,0.40099887847900817,-0.09922817414629748,0.9012259311043138,0.15088535216635535,0.651112404791661,-1.1441981506347716,85.54186965713846,37.01726827124924,0.2501135263126512,7,-0.2949981689453196,-0.34999847412110086,-1.7699995040893626,-2.55999946594239,0.3000030517578054,1,0.026322248676244886,-1.3999956403744918,40.9900016784668,1.1666693157433943,40.709999084472656,-1.6666666666666667,40.459999084472656,0.026322248676244886
7931,2004-07-21,40.40999984741211,41.08000183105469,40.400001525878906,41.060001373291016,310800.0,-0.015110868884490758,-1.0298572046733017,-21.66759918615967,50.434791262047355,49.03514185406429,0.2168979673074034,0.1938642554933807,-0.8907725485849411,-1.2062833366115768,11.81889330087288,0.6800003051757812,-0.031057591418672814,-0.1965000152587919,-0.6934493203299326,0.30044928981234875,-0.44497466779436223,0.051974637276778424,-0.4989152008056621,1.3331095377604165,-45.901182170096945,0.24847465253557013,7,0.3250007629394531,0.2700004577636719,-1.1500005722045898,-1.9400005340576172,1.2000007629394531,2,0.0579064627919752,2.2381108083558208,41.02999877929688,-1.3999956403744918,40.9900016784668,1.1666693157433943,40.709999084472656,0.0579064627919752
7932,2004-07-22,40.27000045776367,40.400001525878906,40.0,40.36999893188477,236600.0,-0.0034644738969827893,3.999904634751097,0.15384344519174303,51.785750778264585,49.83247898902768,0.33226699490672473,0.2962861762863085,-0.6730849027965604,-1.058267831825539,10.293875338764149,0.4099998474121094,-0.04381455055758465,-0.30299949645996094,-0.7956013860367008,0.18960239311677896,-0.5493004412483344,-0.05669855167158744,-0.33413747357177215,23.478269522931274,-25.49380111637755,0.24630094478837047,7,0.30500030517578125,0.4099998474121094,-0.9850015640258789,-1.7750015258789062,1.25,3,0.029053840467978986,-1.0298572046733017,40.40999984741211,2.2381108083558208,41.02999877929688,-1.3999956403744918,40.9900016784668,0.029053840467978986
7933,2004-07-23,40.09000015258789,40.36000061035156,39.95000076293945,40.36000061035156,191800.0,-0.004469836183999321,2.0370307577106206,2.7000457770654984,37.62378855291105,49.49763267354433,0.47786540318101345,0.4331233377904695,-0.39880001539810905,-0.8740908149643047,8.6665517367291,0.4099998474121094,-0.0675247576240352,-0.44149990081787394,-0.950586836764856,0.06758703512910813,-0.696043368791365,-0.1869564328443829,1.0600013732910156,11.666608386606606,-35.04708842923369,0.25454346797349164,7,0.46000099182128906,0.5900001525878906,-0.7850008010864258,-1.5750007629394531,1.7599983215332031,4,0.03242702000779696,3.999904634751097,40.27000045776367,-1.0298572046733017,40.40999984741211,2.2381108083558208,41.02999877929688,0.03242702000779696
7934,2004-07-26,39.91999816894531,40.25,39.79999923706055,40.09000015258789,270100.0,-0.00424050843091861,-1.1951264898259195,0.6296359089560463,33.17759674860537,48.61414700633969,0.5978667281858705,0.5817591087873524,-0.14550584168894432,-0.6946310918196303,8.286968269835528,0.4500007629394531,-0.08827478569990888,-0.5790018081665025,-1.1561786756678245,-0.0018249406651804634,-0.8675902419171635,-0.2904133744158415,1.2060033416748013,9.090830274831612,-34.621624329723126,0.2885884337506608,7,0.5550022125244141,0.7300014495849609,-0.5899991989135742,-1.3799991607666016,2.2900009155273438,0,0.03331668066280935,2.0370307577106206,40.09000015258789,3.999904634751097,40.27000045776367,-1.0298572046733017,40.40999984741211,0.03331668066280935
7935,2004-07-27,39.790000915527344,40.22999954223633,39.63000106811523,40.02000045776367,290700.0,-0.0032564443732638892,-1.181815659700758,1.3529226971838888,29.41179516656078,47.33870707623756,0.7030322954119015,0.6763372915290446,0.05831885216688448,-0.5545586086124885,7.997375285828433,0.5999984741211009,-0.09998780997125323,-0.6644990921020479,-1.3154410820290607,-0.01355710217503514,-0.9899700870655579,-0.339028097138538,1.2829605041503882,11.034466429366748,-28.96997236738076,0.3254709949635071,7,0.6000003814697266,0.7749996185302734,-0.2624998092651367,-1.1000003814697266,2.5900001525878835,1,0.03091227730422963,-1.1951264898259195,39.91999816894531,2.0370307577106206,40.09000015258789,3.999904634751097,40.27000045776367,0.03091227730422963
7936,2004-07-28,40.27000045776367,40.349998474121094,39.72999954223633,39.91999816894531,249800.0,0.012063320713546766,1.4313763622627962,-1.521752110526927,42.80301880903569,47.56950500353564,0.21070121343181114,0.22272081473447258,-0.3507471279568293,-1.0266989441335426,8.617076365891045,0.6199989318847656,-0.09186817085674193,-0.19399948120117472,-0.8272338235261003,0.4392348611237509,-0.5106166523636375,0.12261768996128808,0.7163833408203075,83.11675443767943,42.42914694381588,0.3166171711624629,7,0.12000083923339844,0.1849994659423828,-0.2775001525878906,-1.3700008392333984,1.9599990844726562,2,0.026322358113771926,-1.181815659700758,39.790000915527344,-1.1951264898259195,39.91999816894531,2.0370307577106206,40.09000015258789,0.026322358113771926
7937,2004-07-29,40.0,40.25,39.72000122070313,40.099998474121094,834800.0,-0.006704754275998925,1.649983787598431,-0.28570805767784546,39.10033962647708,46.03163633825622,0.45660577807199587,0.48697275631344183,-0.006007653042516381,-0.7578341103166011,9.07795011026232,0.5499992370605398,-0.07636417653574057,-0.4444999694824219,-1.1105009358619,0.22150099689705627,-0.7775004526721645,-0.11149948629267925,0.9050008347558531,50.68481697280115,11.319881387771915,0.3330004831897406,7,0.3900012969970703,0.40999984741210227,0.07250022888183594,-1.1000003814697266,1.8699989318847727,3,0.04025001525878902,1.4313763622627962,40.27000045776367,-1.181815659700758,39.790000915527344,-1.1951264898259195,39.91999816894531,0.04025001525878902
7938,2004-07-30,40.5,40.88000106811523,40.13999938964844,40.25,751600.0,0.012499999999999956,-2.1489351340821723,-2.5000381475547417,47.92900610350681,45.12614346839741,-0.08528373163801461,0.0120035012853279,-0.42746382657592363,-1.2512836552992468,8.844466359456733,0.8800010681152273,-0.05317333029289273,0.039999961853027344,-0.615406925287644,0.6954068489936986,-0.2877034817173083,0.367703405423363,-0.8699989318847727,69.59991455078182,30.27569582286685,0.3277034435703367,7,-0.125,-0.09000015258789773,-0.39750003814697266,-1.6000003814697266,1.5800018310546875,4,0.02518519648799189,1.649983787598431,40.0,1.4313763622627962,40.27000045776367,-1.181815659700758,39.790000915527344,0.02518519648799189
7939,2004-08-02,40.560001373291016,40.68999862670898,40.33000183105469,40.599998474121094,429800.0,0.0014815153899017108,2.272736730766043,-0.1599884033203125,52.173959400785435,42.71556071646601,-0.23769087751849582,-0.053082084288647025,-0.41047326474390644,-1.3003273798206436,8.598364856632616,0.35999679565428977,-0.024647138647232225,0.10150127410888388,-0.5527892830383649,0.7557918312561327,-0.22564400446474053,0.4286465526825083,-0.9050003051757898,74.40002441406307,30.31324864204899,0.32714527857362286,8,-0.2049999237060547,-0.15000152587891336,-0.4275016784667969,-1.6600017547607422,1.3299980163574219,0,0.031804661172411874,-2.1489351340821723,40.5,1.649983787598431,40.0,1.4313763622627962,40.27000045776367,0.031804661172411874
7940,2004-08-03,40.79999923706055,40.97000122070313,40.5,40.650001525878906,279500.0,0.005917106894566704,-1.0888907726868455,-3.750214592274678,54.572236200695855,43.17527682076029,-0.574120030245183,-0.29563597076568016,-0.5839324045189471,-1.5170031087322968,8.459729777343444,0.4700012207031321,-0.046503554031865235,0.33349914550781534,-0.3339163415513653,1.000914632566996,-0.00020859802177142228,0.6672068890374021,-1.1204981689453177,86.39984130859318,39.03657609667454,0.3337077435295893,8,-0.4999980926513672,-0.3899993896484446,-0.5299997329711914,-1.8999996185302734,1.2000007629394531,1,0.034558820435744986,2.272736730766043,40.560001373291016,-2.1489351340821723,40.5,1.649983787598431,40.0,0.034558820435744986
7941,2004-08-04,41.18999862670898,41.31999969482422,40.560001373291016,40.849998474121094,226400.0,0.009558808748559411,1.5333180746024784,2.2667022710510447,59.73333713108014,44.058341971073126,-0.940773398652226,-0.6820107913425133,-0.8960089712859016,-1.8771839779978805,8.674626319587697,0.7599983215332031,-0.09349127329409868,0.6989986419677692,-0.03696173672131664,1.434959020656855,0.33101845262322627,1.066978831312312,-1.4588775524902289,91.8749254941225,40.07324790110795,0.3679801893445423,8,-0.7149982452392507,-0.7149982452392507,-0.9049978256225515,-2.289999008178704,0.7600021362304759,2,0.028890567639752618,-1.0888907726868455,40.79999923706055,2.272736730766043,40.560001373291016,-2.1489351340821723,40.5,0.028890567639752618
7942,2004-08-05,40.959999084472656,41.290000915527344,40.79999923706055,41.290000915527344,230400.0,-0.005583868655124946,1.9696906644472187,-0.9705931851586106,53.35121027289946,45.805833273294056,-0.67342207931042,-0.45070406194207635,-0.60494913360872,-1.6228714101393251,8.901136138003512,0.4900016784667969,-0.1943388809189628,0.4534992218017564,-0.30913509304988906,1.2161335366534018,0.07218206437593011,0.8348163792275827,-1.1335452930175762,69.49148158924126,19.435385835744484,0.3813171574258245,8,-0.4849987030029297,-0.4849987030029297,-0.7049989700317383,-2.059999465942383,1.0400009155273438,3,0.03100587124390608,1.5333180746024784,41.18999862670898,-1.0888907726868455,40.79999923706055,2.272736730766043,40.560001373291016,0.03100587124390608
7943,2004-08-06,41.04999923706055,41.72999954223633,41.0,41.0,1116900.0,0.0021972693994030124,-28.200427252613107,-0.15151199889027606,50.847424751182125,47.76914749580259,-0.6849561063732281,-0.5350584085178696,-0.6531837211854139,-1.6852336186109795,9.704204251129456,0.7700004577636719,-0.19209796052028594,0.5224994659423814,-0.2767069582874768,1.3217058901722396,0.12289625382745584,0.922102678057307,-1.1339326914033165,51.42847022215198,5.034590491966206,0.39960321211492816,8,-0.3699989318847656,-0.3699989318847656,-0.7699995040893555,-2.1499996185302734,0.8699989318847656,4,0.019975632401082244,1.9696906644472187,40.959999084472656,1.5333180746024784,41.18999862670898,-1.0888907726868455,40.79999923706055,0.019975632401082244
7944,2004-08-09,41.20000076293945,41.349998474121094,41.0,41.27000045776367,408100.0,0.003654117628910436,2.043521528561003,-1.4000152590218966,52.328795756799735,50.315480894718036,-0.708836680301502,-0.6755929296379009,-0.7707435321147074,-1.805326667413219,10.265732862259961,0.34999847412109375,-0.17726275884883336,0.6445009231567411,-0.20871505597232698,1.4977169022858092,0.21789293359220352,1.0711089127212787,-1.1388195775558927,56.91065231347518,14.829732742226042,0.4266079895645349,8,-0.47500038146972656,-0.5200004577636719,-0.8975009918212891,-2.3000011444091797,0.5099983215332031,0,0.0213592488305685,-28.200427252613107,41.04999923706055,1.9696906644472187,40.959999084472656,1.5333180746024784,41.18999862670898,0.0213592488305685
7945,2004-08-10,41.400001525878906,41.4900016784668,41.25,41.45000076293945,393400.0,0.004854387360093471,2.69230317791015,0.7142779291553134,65.32510555375129,52.817934977464205,-0.7335862343817254,-0.841556918549351,-0.9391781919786197,-1.9865663839390493,11.485003425341091,0.29000091552734375,-0.10282616783981524,0.7955015182495089,-0.13409321229144666,1.7250962487904644,0.3307041529790311,1.2602988835199866,-1.2053148719471238,71.7949971960301,23.545215609396656,0.4647973652704762,8,-0.6750011444091797,-0.720001220703125,-0.9450016021728516,-2.500001907348633,0.55999755859375,1,0.011835696756272718,2.043521528561003,41.20000076293945,-28.200427252613107,41.04999923706055,1.9696906644472187,40.959999084472656,0.011835696756272718
7946,2004-08-11,41.43999862670898,41.540000915527344,41.22999954223633,41.43000030517578,438000.0,0.0009661135110119456,1.9523532724201196,-0.1999694819560645,68.69008299716032,56.105684240873465,-0.6595214719252667,-0.8503303298099922,-0.9622902307110976,-2.00674069074951,12.608508744345068,0.3100013732910156,0.008176850110032774,0.7879987716674748,-0.21142407119888418,1.7874216145338337,0.28828735023429886,1.2877101931006507,-1.122486941712829,68.81711608981277,16.713728200555977,0.4997114214331782,8,-0.5049991607665945,-0.759998321533196,-0.9374990463256765,-2.539999008178704,0.3500022888183665,2,0.013513547100604706,2.69230317791015,41.400001525878906,2.043521528561003,41.20000076293945,-28.200427252613107,41.04999923706055,0.013513547100604706
7947,2004-08-12,42.0099983215332,42.09000015258789,41.45000076293945,41.5,318700.0,0.013754819346370573,-1.0983696773749743,51.00839374288249,77.27272727272738,59.36609770412019,-1.0218805798894124,-1.3684132903685509,-1.4990842571472172,-2.5518051357073404,14.0474211561539,0.6500015258789134,0.16772863598729515,1.2804985046386719,0.11686632845791678,2.444130680819427,0.6986824165482943,1.8623145927290494,-1.5794876079578373,92.6603834995118,33.977941878024694,0.5818160880903769,8,-0.7999973297119141,-1.1499977111816406,-1.5074987411499023,-3.1099987030029297,-0.09999847412109375,3,-0.0014281733156603638,1.9523532724201196,41.43999862670898,2.69230317791015,41.400001525878906,2.043521528561003,41.20000076293945,-0.0014281733156603638
7948,2004-08-13,42.18999862670898,42.349998474121094,41.97999954223633,42.150001525878906,465700.0,0.004284701555998582,1.0555679181104365,0.07842594601062237,82.15302685312972,62.697105198825106,-1.0470529698000277,-1.5092296788795636,-1.6379445832558233,-2.6971077202002007,15.431742629700885,0.3699989318847656,0.2765354768969388,1.3864988327026282,0.05234459167804317,2.720653073727213,0.7194217121903321,2.0535759532149243,-1.5935389692323625,88.14814605503291,22.234632644670242,0.6670771205122932,8,-0.7649993896484304,-1.1999988555908132,-1.6874990463256765,-3.289999008178704,-0.09000015258788352,4,-0.0045034044298047915,-1.0983696773749743,42.0099983215332,1.9523532724201196,41.43999862670898,2.69230317791015,41.400001525878906,-0.0045034044298047915
7949,2004-08-16,42.38999938964844,42.58000183105469,42.20000076293945,42.2599983215332,283400.0,0.0047404780623254705,-2.040054932478828,3.2502622794474063,86.11110522423026,66.20142397921782,-1.0730079143585698,-1.6853786166272684,-1.7897646074427271,-2.862332555485139,16.20114651288664,0.39000320434571023,0.4401049165450388,1.5164997100830107,0.005902467163018343,3.027096953003003,0.761201088623018,2.2717983315430033,-1.5831150741744864,85.92576894276552,12.530499391384197,0.7552986214599959,8,-0.8199977874755859,-1.2849979400634766,-1.8874998092651367,-3.489999771118164,-0.5400009155273438,0,-0.011087549598264412,1.0555679181104365,42.18999862670898,-1.0983696773749743,42.0099983215332,1.9523532724201196,41.43999862670898,-0.011087549598264412
7950,2004-08-17,42.11000061035156,42.45000076293945,42.0,42.20000076293945,525300.0,-0.006605302744242314,-1.9032178674706208,-0.69230317791015,77.05884398887466,68.12648029675054,-0.6567029312772306,-1.3916719949614418,-1.4648124154914441,-2.54611858964374,16.812309614644303,0.4500007629394531,0.5431823339144302,1.1825008392333984,-0.42571271884716566,2.7907143973139625,0.3783940601931164,1.9866076182736805,-1.0548798426963089,65.18515378855311,-6.6920596323783315,0.8041067790402817,8,-0.4200000762939453,-1.0049991607666016,-1.6075010299682617,-3.210000991821289,-0.8199996948242188,1,-0.009498967468088204,-2.040054932478828,42.38999938964844,1.0555679181104365,42.18999862670898,-1.0983696773749743,42.0099983215332,-0.009498967468088204
7951,2004-08-18,42.75,42.9900016784668,42.11000061035156,42.11000061035156,804900.0,0.015198275477847245,-1.7500059604701619,-7.111092273131861,86.47218101715922,71.80658815722384,-1.1757920265707824,-1.9472103980839108,-2.0801864317755374,-3.1459732084790204,18.53968431993674,0.8800010681152344,0.652026039844074,1.7055002212524428,-0.07539768399855973,3.4863981265034454,0.815051268626938,2.5959491738779477,-1.481395883468828,84.41548468920143,9.450369363333806,0.8904489526255023,8,-0.7549991607666016,-1.4399986267089844,-2.247500419616699,-3.8500003814697266,-1.4199981689453125,2,-0.01847955357958697,-1.9032178674706208,42.11000061035156,-2.040054932478828,42.38999938964844,1.0555679181104365,42.18999862670898,-0.01847955357958697
7952,2004-08-19,41.43999862670898,42.04999923706055,41.38000106811523,41.75,1020600.0,-0.030643306977567786,-2.116295987437941,-0.4843776077057069,60.261998185935695,72.85265187219646,0.23407290180055185,-0.5745172342776428,-0.743510559949101,-1.8011210600191632,20.068064518619405,1.3699989318847727,0.7109391501722797,0.33699893951415305,-1.4133822377499854,2.0873801167782915,-0.5381916491179126,1.2121895281462187,1.5500030517578196,3.7265550216560825,-68.94639585755192,0.875190588632069,8,0.5550022125244212,-0.12999725341796164,-0.822498321533196,-2.539999008178704,-0.1399993896484304,3,0.00844600145794372,-1.7500059604701619,42.75,-1.9032178674706208,42.11000061035156,-2.040054932478828,42.38999938964844,0.00844600145794372
7953,2004-08-20,41.38999938964844,41.63999938964844,41.2400016784668,41.43999862670898,578700.0,-0.0012065453358465206,-1.2857360843169954,0.16128714698822172,59.08094928451409,73.60289115305362,0.37702085560602683,-0.444944209316418,-0.6613874619231055,-1.7253092488603414,21.480705264819367,0.3999977111816406,0.7182193068886349,0.22199974060058736,-1.4654095869251762,1.909409068126351,-0.621704923162298,1.0657044043634727,1.6000022888183594,8.571297781808036,-61.24424123217718,0.8437046637628819,8,0.720001220703125,-0.07999801635742188,-0.7549991607666016,-2.489999771118164,0.22999954223633523,4,0.012563432361241356,-2.116295987437941,41.43999862670898,-1.7500059604701619,42.75,-1.9032178674706208,42.11000061035156,0.012563432361241356
7954,2004-08-23,41.25,41.5,41.20000076293945,41.38999938964844,398100.0,-0.003382444834813203,-1.5000158947134183,2.800030518044191,55.033568502017886,72.45938703619436,0.5865393782786157,-0.21101436009773522,-0.4999000437585295,-1.5657975036699128,22.652688240866294,0.2999992370605469,0.7732703920370199,0.015500259399416905,-1.5663497403518534,1.5973502591506872,-0.7754247404762182,0.806425259275052,1.6700016784667966,2.7932520384112114,-62.24252079711904,0.7909249998756369,8,0.845001220703125,0.060001373291015625,-0.6149997711181641,-2.3500003814697266,0.0,0,0.020606023615056923,-1.2857360843169954,41.38999938964844,-2.116295987437941,41.43999862670898,-1.7500059604701619,42.75,0.020606023615056923
7955,2004-08-24,41.02000045776367,41.34000015258789,40.93999862670898,41.290000915527344,592700.0,-0.005575746478456489,1.1621766519233732,1.92858310626703,48.02786235219154,70.16358474230893,0.8459252069703496,0.1221195349309312,-0.2403259262691293,-1.3226940761273625,23.38003538592402,0.40000152587891336,0.8334015047198164,-0.2759992599487333,-1.7101300545521596,1.158131534654693,-0.9930646572504429,0.4410661373529763,1.796801165771484,3.902522534593073,-55.35316928801566,0.7170653973017118,8,0.9449996948242188,0.29000091552734375,-0.3125,-2.1200008392333984,0.4799995422363281,1,0.020233983595685956,-1.5000158947134183,41.25,-1.2857360843169954,41.38999938964844,-2.116295987437941,41.43999862670898,0.020233983595685956
7956,2004-08-25,41.33000183105469,41.34000015258789,40.97000122070313,41.11999893188477,315000.0,0.007557322521490661,2.2173884198828433,-0.7777871967673764,54.21415487499261,67.60152114256063,0.5796347012309724,-0.11003922859140403,-0.5384625137752579,-1.6216476751984885,24.42165847396328,0.3699989318847585,0.8880966024218537,-0.018997955322262783,-1.3693799217824534,1.3313840111379278,-0.6941889385523581,0.6561930279078325,1.3366555527343706,35.135404495154724,-21.882629713629512,0.6751909832300961,8,0.6349983215332031,-0.020000457763671875,-0.6225013732910156,-2.430002212524414,0.5799980163574219,2,-0.0009678420942456079,1.1621766519233732,41.02000045776367,-1.5000158947134183,41.25,-1.2857360843169954,41.38999938964844,-0.0009678420942456079
7957,2004-08-26,41.61000061035156,41.68999862670898,41.31999969482422,41.36999893188477,263600.0,0.006774710062714906,-1.1764633284340256,1.1428493578681636,56.11355475800401,64.70824646532444,0.264773025893156,-0.2774620008522817,-0.8050324673881022,-1.8864633060850196,25.682776100709553,0.3699989318847585,0.8874691408973518,0.1805007934570284,-1.0142676554658934,1.3752692423799502,-0.41688343100443603,0.7778850179184928,0.9185240728710866,89.33359781901137,30.30280594554098,0.5973842244614622,8,0.3549995422363281,-0.2999992370605469,-0.9025001525878906,-2.710000991821289,0.48999786376953125,3,-0.0067291222107604964,2.2173884198828433,41.33000183105469,1.1621766519233732,41.02000045776367,-1.5000158947134183,41.25,-0.0067291222107604964
7958,2004-08-27,41.52000045776367,41.599998474121094,41.45000076293945,41.52999877929688,315200.0,-0.0021629452359465118,1.0,-0.04165938170550648,53.53982226198213,61.08921502507465,0.2790884250054546,-0.11291721634437124,-0.7039844198946099,-1.7821282042325919,27.065926120550703,0.15999984741210938,0.8723941183450918,0.03950061798095561,-1.0724148209443243,1.1514160569062355,-0.5164571014816843,0.5954583374435956,0.8814421409378852,77.33357747395928,17.289611390928712,0.5559577194626408,8,0.44499969482421875,-0.20999908447265625,-0.8924999237060547,-2.6200008392333984,0.779998779296875,4,-0.0052986805943541215,-1.1764633284340256,41.61000061035156,2.2173884198828433,41.33000183105469,1.1621766519233732,41.02000045776367,-0.0052986805943541215
7959,2004-08-30,41.849998474121094,41.95000076293945,41.560001373291016,41.599998474121094,255500.0,0.007947929015393651,-1.3636741960095253,-25.00419687140535,54.83868321399741,58.62030827231051,-0.1514955120717758,-0.3597618570050827,-1.0253196377419727,-2.0970042188573643,28.697165125470388,0.43000030517578125,0.7743392194424814,0.3049987792968736,-0.729022285206959,1.3390198438007062,-0.2120117529550427,0.8220093115487899,0.4345286068210541,90.09880422712892,30.238327446457617,0.5170105322519166,8,0.11500167846679688,-0.5399971008300781,-1.2349977493286133,-2.9499988555908203,0.5400009155273438,0,-0.005495807661224816,1.0,41.52000045776367,-1.1764633284340256,41.61000061035156,2.2173884198828433,41.33000183105469,-0.005495807661224816
7960,2004-08-31,42.209999084472656,42.290000915527344,41.86999893188477,41.86999893188477,280700.0,0.00860216543554193,-1.4705987950050543,1.360000610351534,57.74648752163524,55.42856455058562,-0.5540878798332969,-0.6416082363228384,-1.3784208866136112,-2.43708117858192,30.050274605395455,0.44000244140625,0.64384285494436,0.5944993972778292,-0.4176885867613791,1.6066873813170375,0.0884054052582286,1.1005933892974298,-1.270000457763679,93.93925382192292,33.757171362959454,0.5060939920196035,8,-0.5949993133544922,-0.8999977111816406,-1.6474990844726562,-3.309999465942383,0.030002593994140625,1,-0.02274340453197976,-1.3636741960095253,41.849998474121094,1.0,41.52000045776367,-1.1764633284340256,41.61000061035156,-0.02274340453197976
7961,2004-09-01,42.38000106811523,42.560001373291016,42.15999984741211,42.400001525878906,403800.0,0.004027528721390228,1.3529490962537445,-0.05882484937564622,54.04817036422425,54.73813923706212,-0.8740045569563435,-0.7566826327521596,-1.5313463407108046,-2.5846912883852795,31.003750976575272,0.40000152587890625,0.47375714956831416,0.7050012588500891,-0.34120465474893535,1.7512071724491136,0.1818983020505769,1.2281042156496014,-1.4130023956298814,85.48386600586298,28.195170536160305,0.5231029567995116,9,-0.6300010681152273,-1.0249996185302663,-1.9025001525878835,-3.480001449584954,-0.02000045776366477,2,-0.020764536242008247,-1.4705987950050543,42.209999084472656,-1.3636741960095253,41.849998474121094,1.0,41.52000045776367,-0.020764536242008247
7962,2004-09-02,42.22999954223633,42.5,42.18000030517578,42.5,254400.0,-0.0035394412953838605,1.3703640910439536,13.499713904248495,50.440538628423425,53.778093608607605,-0.670686475397062,-0.5340378631516103,-1.368238204815313,-2.402883492746831,32.00875439563558,0.31999969482421875,0.3602097202445549,0.49149971008300497,-0.5257464148562647,1.5087458350222747,-0.017123352386626323,1.0001227725526363,-1.1992807617187538,70.27012165784589,16.18743972613248,0.5086230624696341,9,-0.4799995422363281,-0.8749980926513672,-1.8074989318847656,-2.924999237060547,0.04999923706055398,3,-0.007577544359293031,1.3529490962537445,42.38000106811523,-1.4705987950050543,42.209999084472656,-1.3636741960095253,41.849998474121094,-0.007577544359293031
7963,2004-09-03,41.86999893188477,42.290000915527344,41.709999084472656,42.02999877929688,334700.0,-0.008524759987068031,-1.4166766007835316,0.5925910227609884,44.468081134539524,52.60415056777667,-0.26310598093961346,-0.11537019555947126,-0.9983992199069647,-2.007897317968407,32.00414119116795,0.5800018310546875,0.1223961899429753,0.09049911499024432,-0.8746722570474432,1.0556704870279319,-0.39208657102859945,0.5730848010090881,-0.778108847656263,30.99975585937571,-18.26784775311347,0.48258568601884455,9,-0.11999893188477273,-0.30499839782715554,-1.4699983596801829,-2.404998779296882,0.75,4,0.00549318242425767,1.3703640910439536,42.22999954223633,1.3529490962537445,42.38000106811523,-1.4705987950050543,42.209999084472656,0.00549318242425767
7964,2004-09-07,42.08000183105469,42.25,41.88000106811523,42.099998474121094,535800.0,0.005015593611825908,1.312495529647423,0.1249791383544334,49.676039442115524,52.78728135554601,-0.38329969391009655,-0.2699034024823632,-1.1846374233196855,-2.175270782168397,31.99927868339857,0.38000106811522727,0.09194456466026679,0.2565019607543917,-0.6771554942540092,1.1901594157627926,-0.21032676674980877,0.7233306882585921,-0.9293872952636804,43.52961767860589,-3.570666689904712,0.4668287275041988,9,-0.3150005340576172,-0.4200000762939453,-1.6875019073486328,-2.555002212524414,-0.030002593994140625,1,0.005228075010289102,-1.4166766007835316,41.86999893188477,1.3703640910439536,42.22999954223633,1.3529490962537445,42.38000106811523,0.005228075010289102
7965,2004-09-08,41.88999938964844,42.25,41.75,42.25,362600.0,-0.004515266947208829,1.7777730682829653,18.003052270125906,39.7129308865777,51.17603424572213,-0.0635977491595483,-0.043541752383696064,-0.9761343455773215,-1.9528912431459844,31.68387825022836,0.5,0.06867031165675996,0.04199962615966513,-0.8703390227227175,0.9543382750420477,-0.41416969828152617,0.4981689506008564,-0.6830093803574329,21.176449468860934,-20.32780950601202,0.45616932444119307,9,0.05000114440917969,-0.14499855041503906,-1.5074987411499023,-2.3050003051757812,0.20000076293945312,2,0.011936023091075887,1.312495529647423,42.08000183105469,-1.4166766007835316,41.86999893188477,1.3703640910439536,42.22999954223633,0.011936023091075887
7966,2004-09-09,42.0,42.36999893188477,41.7599983215332,41.83000183105469,737700.0,0.0026259396503773846,-2.9354219476780417,-0.4722163353537066,59.39597358392529,51.54074744860227,-0.07662211003068364,-0.11535148794442307,-1.046631956377695,-2.0429588163719927,31.343042897322793,0.6100006103515696,0.08499261311430217,0.12400016784668111,-0.7698004299605969,1.0178007656539592,-0.32290013105695436,0.5709004667503166,-0.7388895361489958,36.70893410721701,-9.178460334443429,0.44690029890363736,9,0.005001068115234375,-0.22499847412109375,-1.6449995040893555,-2.3600006103515625,0.5400009155273438,3,0.0057143256777809626,1.7777730682829653,41.88999938964844,1.312495529647423,42.08000183105469,-1.4166766007835316,41.86999893188477,0.0057143256777809626
7967,2004-09-10,41.95000076293945,42.18999862670898,41.79999923706055,42.18999862670898,233000.0,-0.0011904580252510844,2.2500238420702607,-1.4117673458396494,59.39597358392515,52.19143092881816,0.029813255321634813,-0.07386466300381755,-0.9668899258272461,-1.97183758095575,30.254051179926744,0.3899993896484304,0.16237669108747355,0.07700080871582315,-0.8153076372816273,0.9693092547132736,-0.3691534142828985,0.5231550317145448,-0.6369346627108499,36.36389908389407,-13.655336800379281,0.4461542229987241,9,0.1100006103515625,-0.05500030517578125,-1.4750003814697266,-2.2849998474121094,0.279998779296875,4,0.00977353611336107,-2.9354219476780417,42.0,1.7777730682829653,41.88999938964844,1.312495529647423,42.08000183105469,0.00977353611336107
7968,2004-09-13,42.0,42.16999816894531,41.77000045776367,42.16999816894531,336500.0,0.0011918769046774802,3.705906112557221,0.7083320087739028,62.97574703206727,53.09554913082594,0.061533178122793686,-0.14633038863841819,-0.9795045331086385,-1.9946211032384866,28.782398027303135,0.3999977111816406,0.19142750973829692,0.13649997711181783,-0.7455853633894591,1.0185853176130948,-0.30454269313882065,0.5775426473624563,-0.6370564888488985,40.32265011167191,-15.023028909956686,0.4410426702506392,9,0.13500022888183594,-0.034999847412109375,-1.5249996185302734,-2.2549991607666016,0.15999984741210938,0,0.006666637602306791,2.2500238420702607,41.95000076293945,-2.9354219476780417,42.0,1.7777730682829653,41.88999938964844,0.006666637602306791
7969,2004-09-14,41.91999816894531,42.20000076293945,41.84000015258789,42.0,383600.0,-0.0019048055013021203,-2.0000317894268367,0.4706040750381474,66.42326010717332,54.0596349736635,0.17043135870380155,-0.10893017052743659,-0.875172128091279,-1.890626262078598,27.00390561107803,0.3600006103515625,0.18961549467766048,0.079998207092288,-0.7673878048154492,0.9273842190000252,-0.34369479886158416,0.5036912130461602,-0.509172343308613,27.419106744026905,-33.01136143356405,0.42369300595386894,9,0.21500205993652344,0.045001983642578125,-1.2399978637695312,-1.9249992370605469,0.220001220703125,1,0.01669849221172015,3.705906112557221,42.0,2.2500238420702607,41.95000076293945,-2.9354219476780417,42.0,0.01669849221172015
7970,2004-09-15,41.709999084472656,42.209999084472656,41.61000061035156,41.9900016784668,274400.0,-0.005009520363677522,-1.4999960263532255,3.4999523173755485,57.196898543772164,54.40949366027993,0.3375429851700531,0.07332469064299119,-0.6443929050958275,-1.6635195481274891,25.488169303551945,0.5999984741210938,0.20716896955662634,-0.11000080108642862,-0.9493989964728016,0.7293973942999443,-0.5296998987796186,0.3096982966067614,-0.2532062369297847,13.157723022250654,-48.38743778666371,0.4196990976931872,9,0.345001220703125,0.2550010681152344,-1.0074987411499023,-1.6700000762939453,0.5600013732910156,2,0.00815152625391602,-2.0000317894268367,41.91999816894531,3.705906112557221,42.0,2.2500238420702607,41.95000076293945,0.00815152625391602
7971,2004-09-16,41.959999084472656,42.04999923706055,41.83000183105469,41.91999816894531,301600.0,0.005993766614420082,-1.0000346800762963,-0.14285908911322734,56.70493044411128,55.10553719535635,0.024250564642592565,-0.2518049616111,-0.872213622827779,-1.9010116790678993,23.314381986402267,0.3400001525878906,0.20011531577952724,0.17949924468994283,-0.5416538976700664,0.9006523870499521,-0.1810773264900618,0.5400758158699475,-0.4590778958998598,58.33322736925092,0.29059550507056997,0.36057657118000364,9,0.030000686645507812,0.005001068115234375,-1.2574987411499023,-1.5049991607666016,0.19000244140625,3,0.0030982142743500862,-1.4999960263532255,41.709999084472656,-2.0000317894268367,41.91999816894531,3.705906112557221,42.0,0.0030982142743500862
7972,2004-09-17,41.790000915527344,42.0,41.72000122070313,41.97000122070313,364700.0,-0.004051434048010227,1.3333439298088863,-4.499904634751275,55.01858419754702,56.277815313468295,0.1399930497706805,-0.05717230535032769,-0.6799424049767424,-1.7139383567631157,22.672586209944363,0.2799987792968679,0.1405614040152301,-0.007999038696290484,-0.7111225846600888,0.6951245072675079,-0.3595608116781932,0.34356273428561224,-0.24671651956581542,30.0001271568989,-24.54472399117008,0.35156177298189983,9,0.1999988555908203,0.17499923706054688,-0.9825010299682617,-1.1950016021728516,0.48999786376953836,4,0.017946876850182925,-1.0000346800762963,41.959999084472656,-1.4999960263532255,41.709999084472656,-2.0000317894268367,41.91999816894531,0.017946876850182925
7973,2004-09-20,41.90999984741211,42.099998474121094,41.709999084472656,41.90999984741211,224000.0,0.0028714747369191773,1.052643202762664,-0.0,51.20970160847477,56.448222220841544,0.029351591544703126,-0.14357797081858337,-0.7751698946847441,-1.817108692561959,22.365829069039204,0.3899993896484375,0.09140680745359475,0.08599987030029155,-0.5915929923661167,0.7635927329666998,-0.25279656103291614,0.42479630163349924,-0.326046772357401,50.0,-0.045552394303442156,0.3387964313332058,9,0.07999992370605469,0.05500030517578125,-0.8749990463256836,-1.135000228881836,0.6800003051757812,0,0.007635401956318066,1.3333439298088863,41.790000915527344,-1.0000346800762963,41.959999084472656,-1.4999960263532255,41.709999084472656,0.007635401956318066
7974,2004-09-21,42.099998474121094,42.27999877929688,41.77000045776367,42.0,263700.0,0.00453349146744797,1.2173884198828675,100.0,47.61903975533145,57.32667876181418,-0.17602290165968526,-0.2810408970803451,-0.9380008701992537,-1.9921964851348548,22.258749409975287,0.5099983215332102,0.07493597636285898,0.23349857330322266,-0.3975326198743545,0.8645297664807998,-0.08201702328556593,0.5490141698920112,-0.47700346713693165,73.1342093875963,27.457788365377937,0.3155155965887892,9,-0.10999870300292969,-0.13499832153320312,-0.8924989700317383,-1.1949996948242188,0.94000244140625,1,0.0014252108186629808,1.052643202762664,41.90999984741211,1.3333439298088863,41.790000915527344,-1.0000346800762963,41.959999084472656,0.0014252108186629808
7975,2004-09-22,41.849998474121094,42.099998474121094,41.790000915527344,42.099998474121094,259600.0,-0.00593824249551167,1.47998046875,-2.5000381475547417,38.9120944894458,55.0506921957609,0.07566303450096257,0.03618387122978106,-0.6560857207371811,-1.710704821555261,22.694159187253636,0.30999755859375,0.11384837377234192,-0.058001327514645595,-0.54805350449152,0.4320508494622288,-0.3030274160030828,0.18702476097379162,-0.18952321248465864,24.561309579579678,-15.41550000890603,0.24502608848843635,9,0.095001220703125,0.11500167846679688,-0.5124969482421875,-0.8299980163574219,0.8400001525878835,2,0.0069295322843720975,1.2173884198828675,42.099998474121094,1.052643202762664,41.90999984741211,1.3333439298088863,41.790000915527344,0.0069295322843720975
7976,2004-09-23,41.290000915527344,41.97000122070313,41.290000915527344,41.849998474121094,424400.0,-0.013381065209358112,-1.4285831062670553,2.239990234375,33.21430566360074,52.14161798239152,0.5859776834612944,0.6250791404660418,-0.07227897961026031,-1.1267827360255325,22.682622480544495,0.6800003051757884,0.0924012910548484,-0.6159988403320327,-1.1162048741625483,-0.11579280650151702,-0.866101857247294,-0.3658958234167713,1.2700004577636719,0.0,-34.65180042550393,0.25010301691525866,9,0.4949989318847656,0.6749992370605469,0.10750007629394531,-0.2700004577636719,1.329998016357429,3,0.023734548813434175,1.47998046875,41.849998474121094,1.2173884198828675,42.099998474121094,1.052643202762664,41.90999984741211,0.023734548813434175
7977,2004-09-24,41.33000183105469,41.5,41.2400016784668,41.47999954223633,205400.0,0.0009687797200388371,1.7368442186841206,0.2678542234332425,39.112959667259716,49.49019716407958,0.5015214775121137,0.5934524901345029,-0.08654778344649827,-1.1414255838709266,22.1039240450291,0.2599983215332031,0.13594973071292316,-0.5619979858398452,-1.110434425903243,-0.013561545776447304,-0.8362162058715441,-0.28777976580814624,1.2045995330810513,8.65388494987688,-25.366844427974897,0.2742182200317004,9,0.42999839782714844,0.4199981689453125,0.32249927520751953,-0.10500144958496094,1.3699989318847656,4,0.01984030143952431,-1.4285831062670553,41.290000915527344,1.47998046875,41.849998474121094,1.2173884198828675,42.099998474121094,0.01984030143952431
7978,2004-09-27,41.29999923706055,41.4900016784668,41.11999893188477,41.43000030517578,209800.0,-0.0007259277199352931,1.9599768069944654,0.8666870120291956,33.043416244976626,45.7813256238355,0.4713547465703485,0.6388839777578568,-0.038690650399161086,-1.086939996554662,21.595081766837314,0.37000274658202414,0.08057804705789806,-0.581000518798831,-1.16830088097786,0.006299843380197956,-0.8746506998883419,-0.28735033770932006,1.1828181396484325,15.517269728728337,-16.585977256448245,0.29365018108951396,9,0.39999961853028054,0.4500007629394531,0.35250186920166016,0.01000213623046875,0.970001220703125,0,0.02372880291380075,1.7368442186841206,41.33000183105469,-1.4285831062670553,41.290000915527344,1.47998046875,41.849998474121094,0.02372880291380075
7979,2004-09-28,41.61999893188477,41.83000183105469,41.43999862670898,41.58000183105469,386700.0,0.007748176773259452,-1.4374932945509393,-0.30766747850587933,44.444427001816464,44.364384341395976,0.11658511649077496,0.31702378168873935,-0.3457759613734126,-1.3731621301514636,20.642487633362705,0.5300025939941406,0.032676187853155625,-0.24950084686278728,-0.8482527961001338,0.34925110237455925,-0.5488768214814641,0.04987512775588954,0.781049338134757,51.02043199520475,16.81066508021314,0.299375974618674,9,0.07999992370605469,0.13000106811522727,0.09000205993651633,-0.3099975585937571,1.6100006103515554,1,0.02330613276301663,1.9599768069944654,41.29999923706055,1.7368442186841206,41.33000183105469,-1.4285831062670553,41.290000915527344,0.02330613276301663
7980,2004-09-29,41.25,41.79999923706055,41.25,41.79999923706055,376600.0,-0.008889931316199973,1.0,-13.750977587026647,36.05945266788254,42.07044236625945,0.4631794467402415,0.6444559835180144,0.031814777684523676,-0.9729506424102539,19.041600668578237,0.5499992370605469,-0.04429934632115362,-0.5714998245239258,-1.208045402494058,0.06504575344620633,-0.8897726135089883,-0.2532270355388633,1.0741853097314475,15.294202124555426,-17.831113393893084,0.3182727889850648,9,0.4499988555908274,0.5,0.4525012969970703,0.060001373291015625,3.0,2,0.043393961588541696,-1.4374932945509393,41.61999893188477,1.9599768069944654,41.29999923706055,1.7368442186841206,41.33000183105469,0.043393961588541696
7981,2004-09-30,41.5,41.599998474121094,41.29999923706055,41.36999893188477,336200.0,0.0060606060606061,-1.2222128032325972,-0.23636590626927734,42.21450775150316,40.64776720558792,0.157644590931028,0.34271961642296844,-0.18754439003442513,-1.179481258344353,17.03619124089512,0.34999847412109375,-0.12407842094062005,-0.2774997711181655,-0.8717480268851432,0.3167484846488122,-0.5746238990016579,0.019624356765326922,0.7519341270606503,53.521058654760104,19.94595247387432,0.2971241278834896,9,0.19999885559082742,0.2650012969970703,0.13750076293945312,-0.18999862670898438,2.4599990844726562,3,0.028674665703830815,1.0,41.25,-1.4374932945509393,41.61999893188477,1.9599768069944654,41.29999923706055,0.028674665703830815
7982,2004-10-01,41.90999984741211,41.97999954223633,41.61000061035156,41.790000915527344,333500.0,0.00987951439547241,1.846164003697346,0.9230611226855753,48.615380642677486,40.359509320499335,-0.2609891288802757,-0.09748090200226045,-0.5569941342545022,-1.533286667653698,15.22254464608939,0.4799995422363281,-0.1489420963139665,0.14850006103515767,-0.4106444805189824,0.7076446025892977,-0.1310722097419088,0.42807233181222415,0.2740181679379887,91.8605063785241,56.695951378960714,0.2795722707770686,10,-0.21000099182128196,-0.06999969482421875,-0.27249908447265625,-0.5999984741210938,2.490001678466797,4,0.016941042401757533,-1.2222128032325972,41.5,1.0,41.25,-1.4374932945509393,41.61999893188477,0.016941042401757533
7983,2004-10-04,42.099998474121094,42.33000183105469,42.0,42.29999923706055,322900.0,0.00453349146744797,1.5384175237312754,-1.6666878596178911,52.67858156543695,40.92168063273328,-0.47070144725210383,-0.28392187552488224,-0.6975959662076647,-1.6569528962385718,14.674907503780165,0.4200019836425781,-0.18763619926362196,0.3269987106323242,-0.25069484220810523,0.9046922634727537,0.038151934212109495,0.6158454870525389,-0.979999542236321,78.70342898317297,40.80105324015189,0.2888467764202131,10,-0.3749980926513672,-0.2599983215332031,-0.4624977111816406,-0.7899971008300781,2.3300018310546875,0,0.014251836355461567,1.846164003697346,41.90999984741211,-1.2222128032325972,41.5,1.0,41.25,0.014251836355461567
7984,2004-10-05,42.29999923706055,42.38999938964844,42.02000045776367,42.150001525878906,403200.0,0.004750612118487263,1.2424312483382847,-0.7499856949398234,58.80598646520475,43.132113074484266,-0.7144842599127657,-0.4918113420249455,-0.8393769426156368,-1.7942136797694488,14.13583235316867,0.3699989318847656,-0.20504182243166724,0.5159996032714815,-0.0937932826101644,1.1257924891531275,0.21110316033065857,0.8208960462123045,-1.1558002471923743,92.10524554617125,48.96307141099679,0.3048964429408213,10,-0.5450000762939453,-0.45999908447265625,-0.6624984741210938,-0.9899978637695312,1.9900016784667969,1,-0.0007091910127173806,1.5384175237312754,42.099998474121094,1.846164003697346,41.90999984741211,-1.2222128032325972,41.5,-0.0007091910127173806
7985,2004-10-06,42.38999938964844,42.400001525878906,42.02999877929688,42.29999923706055,318200.0,0.0021276632201221446,5.727052051184113,0.6000101726812644,56.739827656719704,45.7460599626086,-0.8044235985209696,-0.5717458278253389,-0.8647202919584629,-1.8251037511341295,13.876203991137997,0.37000274658202414,-0.21642499817809124,0.5809997558593736,-0.08545587038105396,1.2474553820998011,0.24777194273915626,0.9142275689795909,-1.195968383789051,99.09071678012478,55.47955421646755,0.3332278131202145,10,-0.6299991607666016,-0.5499992370605469,-0.7524986267089844,-1.0799980163574219,2.450000762939453,2,0.01981599822322755,1.2424312483382847,42.29999923706055,1.5384175237312754,42.099998474121094,1.846164003697346,41.90999984741211,0.01981599822322755
7986,2004-10-07,42.2400016784668,42.47999954223633,42.16999816894531,42.47999954223633,245300.0,-0.0035385164742010033,1.583367771879073,-2.6666384096977915,57.09781647302327,47.74437738547122,-0.5649022246420401,-0.4246161777929487,-0.6659498681922358,-1.6212178680047344,13.470184036939711,0.3100013732910156,-0.23650193053038038,0.4190019607543931,-0.27018922281035884,1.108193144319145,0.07440636897202069,0.7635975525367655,-0.9736124414062388,72.41400477933922,25.96244390961624,0.34459559178237564,10,-0.44000244140625,-0.40000152587890625,-0.777501106262207,-0.9300003051757812,2.8999977111816406,3,0.047585185645432126,5.727052051184113,42.38999938964844,1.2424312483382847,42.29999923706055,1.5384175237312754,42.099998474121094,0.047585185645432126
7987,2004-10-08,42.36000061035156,42.40999984741211,41.900001525878906,42.25,224200.0,0.0028408836912034996,3.857148047229791,-0.458339956130591,57.09781647302327,50.417088521920846,-0.5849440202940528,-0.540010663619384,-0.7260718482869919,-1.683369370595912,12.76900323311681,0.5099983215332031,-0.20944974924577764,0.5185009002685561,-0.2101101813891333,1.2471119819262455,0.1541953594397114,0.8828064410974008,-0.9965225488769462,79.31045822563354,31.9318422033639,0.364305540828843,10,-0.49500083923339844,-0.5500011444091797,-0.807499885559082,-1.0499992370605469,2.470001220703125,4,0.03777144596476001,1.583367771879073,42.2400016784668,5.727052051184113,42.38999938964844,1.2424312483382847,42.29999923706055,0.03777144596476001
7988,2004-10-11,42.27999877929688,42.47999954223633,42.15999984741211,42.47000122070313,269100.0,-0.0018886173253531702,2.047629427793122,-1.7272853377722293,52.94118380373004,51.361172611022354,-0.39259583804038556,-0.4616241923864308,-0.6020071212221083,-1.547154434570011,12.159163559918774,0.31999969482421875,-0.11218567992812467,0.42449913024903196,-0.3273254770225549,1.1763237375206188,0.04858682661323854,0.8004114338848254,-0.8271989993613289,65.51699190360745,20.512426753449155,0.375912303635793,10,-0.41499900817871804,-0.47999954223633523,-0.7274980545044016,-0.9699974060058665,2.620002746582024,0,0.050141977478488364,3.857148047229791,42.36000061035156,1.583367771879073,42.2400016784668,5.727052051184113,42.38999938964844,0.050141977478488364
7989,2004-10-12,42.61999893188477,42.63000106811523,42.20000076293945,42.29999923706055,272800.0,0.008041631088087309,1.529384045775897,-1.684187279151981,62.22223836910077,54.268148800046596,-0.6434994103918044,-0.7868345812583897,-0.8950193843956029,-1.8303097521338074,11.57296404808895,0.43000030517577414,-0.026046336229192946,0.7294992446899471,-0.09648535838485373,1.555483847764748,0.3165069431525467,1.1424915462273475,-1.085023170965158,98.62984349280364,48.930961349491184,0.4129923015374012,10,-0.6549987792968821,-0.7449989318847727,-0.9624986648559641,-1.309997558593757,2.1100006103515554,1,0.04246835801623905,2.047629427793122,42.27999877929688,3.857148047229791,42.36000061035156,1.583367771879073,42.2400016784668,0.04246835801623905
7990,2004-10-13,42.04999923706055,42.81999969482422,41.72000122070313,42.81999969482422,277400.0,-0.013373995990361154,1.8571371952578697,-2.406253725293798,62.02529047834611,56.469346880806924,0.05801499570162605,-0.20032781208806227,-0.29142349011610236,-1.2135475165054999,11.120413667401369,1.0999984741210866,0.07203596344317731,0.14249954223632955,-0.6818368498921785,0.9668359343648376,-0.26966865382792093,0.55466773830058,-0.4055209454213724,29.999861283542923,-24.912157072771816,0.41216819606425337,10,0.16500091552734375,-0.07999992370605469,-0.3374977111816406,-0.7399978637695312,2.7800025939941406,2,0.053269957648241384,1.529384045775897,42.61999893188477,2.047629427793122,42.27999877929688,3.857148047229791,42.36000061035156,0.053269957648241384
7991,2004-10-14,42.09000015258789,42.2400016784668,41.9900016784668,42.2400016784668,241600.0,0.0009512703032843461,2.3332994252581254,0.19480706065365047,62.02529047834611,57.959336862547886,0.12349354633584397,-0.24252435645995263,-0.3092434807527269,-1.2033641592601398,10.643406901806038,0.25,0.12217141284323674,0.17600040435790731,-0.6521204910083256,1.0041212997241402,-0.23806004332520558,0.5900608520410202,-0.3699989318847585,33.636313194015344,-26.006457565749244,0.41406044768311534,10,0.18000030517578125,-0.12000083923339844,-0.2474994659423828,-0.779998779296875,2.1599998474121094,3,0.06533618412997133,1.8571371952578697,42.04999923706055,1.529384045775897,42.61999893188477,2.047629427793122,42.27999877929688,0.06533618412997133
7992,2004-10-15,42.540000915527344,42.68000030517578,42.310001373291016,42.34000015258789,153700.0,0.010691393711287134,-1.846164003697346,-1.3333248563145312,67.31846879245577,59.58599099888332,-0.25450778885657854,-0.6676888130119494,-0.7239622409031199,-1.607878305058847,10.762331204670824,0.5900001525878906,0.24888718233869866,0.5885011672973661,-0.2827776005063427,1.459779935101075,0.15286178339550816,1.024140551199224,-0.8199996948242116,74.54553020897617,8.936131985978548,0.43563938390185486,10,-0.2700004577636719,-0.5700016021728516,-0.6499996185302734,-1.2299995422363281,2.6299972534179688,4,0.06111890968888245,2.3332994252581254,42.09000015258789,1.8571371952578697,42.04999923706055,1.529384045775897,42.61999893188477,0.06111890968888245
7993,2004-10-18,42.22999954223633,42.68999862670898,42.18999862670898,42.63000106811523,258200.0,-0.007287291175818056,-1.0833187634108896,-1.9999999999999645,58.543426645609145,59.556817685594915,0.08479010116852947,-0.3504525496943245,-0.38445508721611077,-1.264429189685636,10.565303095247826,0.5,0.3410686990991536,0.2624998092651367,-0.617281465775271,1.1422810843055444,-0.17739082825506358,0.702390446785337,-0.37799850463866846,46.36354808952726,-20.219998205268254,0.4398906375202031,10,0.04000091552734375,-0.26000022888183594,-0.2524986267089844,-0.9199981689453125,2.8100013732910156,0,0.061567660833573346,-1.846164003697346,42.540000915527344,2.3332994252581254,42.09000015258789,1.8571371952578697,42.04999923706055,0.061567660833573346
7994,2004-10-19,42.15999984741211,42.45000076293945,42.04999923706055,42.45000076293945,247500.0,-0.0016575821828794801,1.7586225040119965,0.7249995231646736,63.91436880767979,60.353988924590475,0.1484539745617326,-0.2906278636827295,-0.2899904066473198,-1.1669570574785126,9.859963268803398,0.40000152587890625,0.38482269126613744,0.18950004577637003,-0.6925898238537371,1.0715899154064772,-0.25154488903868355,0.6305449805914236,-0.1918389709472592,39.9999306417713,-31.705228454762533,0.44104493481505475,10,0.1100006103515625,-0.1900005340576172,-0.1099996566772461,-0.8499984741210938,3.0600013732910227,1,0.06499055238101437,-1.0833187634108896,42.22999954223633,-1.846164003697346,42.540000915527344,2.3332994252581254,42.09000015258789,0.06499055238101437
7995,2004-10-20,42.13999938964844,42.5,41.88000106811523,42.290000915527344,408200.0,-0.00047439416119687827,1.1754360134384745,0.5172450080239931,60.52630258069212,60.734931825442565,0.14445339563293658,-0.26117803112371973,-0.2517005640128076,-1.121237599199766,8.97253699389888,0.6199989318847727,0.3999059258342328,0.15499954223632528,-0.7282833974533744,1.038282481926025,-0.28664192760852103,0.5966410120811716,0.6800003051757812,32.09865496194798,-40.17554921252994,0.44164146984484914,10,0.13000106811523438,-0.1700000762939453,-0.08999919891357422,-0.8299980163574219,3.270000457763672,2,0.06146179853111522,1.7586225040119965,42.15999984741211,-1.0833187634108896,42.22999954223633,-1.846164003697346,42.540000915527344,0.06146179853111522
7996,2004-10-21,42.27000045776367,42.47000122070313,42.04999923706055,42.29999923706055,304400.0,0.003084980303705631,1.270264140049851,0.19998982757743758,56.52174513972009,60.670923899519984,0.021406255097623728,-0.33096427533431694,-0.36281395937209027,-1.2323265422322294,9.385153701427015,0.42000198364258523,0.37807373631662244,0.23600063323974751,-0.5919427219658573,1.0639439884453523,-0.1779710443630549,0.6499723108425499,0.5311992645263643,48.14821791877113,-20.754175582862636,0.413971677602804,10,0.0,-0.3000011444091797,-0.26000022888183594,-0.9599990844726562,2.6100006103515554,3,0.060563078910987445,1.1754360134384745,42.13999938964844,1.7586225040119965,42.15999984741211,-1.0833187634108896,42.22999954223633,0.060563078910987445
7997,2004-10-22,42.150001525878906,42.45000076293945,42.0,42.27999877929688,294000.0,-0.0028388675321796564,-1.0930253189262078,4.333418107833401,50.92942391033059,60.447395022475604,0.1212331317115698,-0.15429392611420667,-0.24330793509587068,-1.089290785822591,9.896429149501273,0.4500007629394531,0.35504227836481306,0.07500171661376953,-0.6845413166733536,0.8345447499008927,-0.3047698000297956,0.45477323325733465,0.6327742233276368,33.333490317233945,-32.91103682770942,0.3797715166435632,10,0.11999893188476562,-0.18000221252441406,-0.1725015640258789,-0.8400001525878906,2.049999237060547,4,0.049822026052164015,1.270264140049851,42.27000045776367,1.1754360134384745,42.13999938964844,1.7586225040119965,42.15999984741211,0.049822026052164015
7998,2004-10-25,42.27999877929688,42.790000915527344,42.16999816894531,42.650001525878906,302400.0,0.003084157739310145,-1.1016900934917824,2.846235107693903,49.61831171913347,59.046958728034795,-0.00979407312767222,-0.21829999962853464,-0.37810051500310493,-1.192706671277186,10.425408791265356,0.6399993896484375,0.34407861649985705,0.15599899291992614,-0.5142217763445203,0.8262197621843725,-0.17911139171229706,0.49110937755214934,-0.39999771118165484,43.955799808008734,-18.23192623281949,0.33511038463222287,10,-0.00999832153321023,-0.3099994659423899,-0.30249881744385476,-0.9699974060058665,1.5100021362304616,0,0.06835381913642746,-1.0930253189262078,42.150001525878906,1.270264140049851,42.27000045776367,1.1754360134384745,42.13999938964844,0.06835381913642746
7999,2004-10-26,42.59000015258789,42.650001525878906,42.209999084472656,42.54999923706055,462000.0,0.007332104594165889,4.499904634751097,-0.10810977998639298,53.52114000341174,58.102053119708756,-0.3626330129785913,-0.47632681739194993,-0.6958414498008096,-1.4721381336527841,10.752607750905996,0.44000244140625,0.3313392097698369,0.4175003051757784,-0.23941029347607667,1.0744109038276335,0.08904500584985442,0.7459556045017024,-0.6917990875244229,78.0218904972104,19.655222152605553,0.32845529932592593,10,-0.25499916076660156,-0.6200008392333984,-0.6125001907348633,-1.279998779296875,1.1599998474121094,1,0.05752525837430844,-1.1016900934917824,42.27999877929688,-1.0930253189262078,42.150001525878906,1.270264140049851,42.27000045776367,0.05752525837430844
8000,2004-10-27,43.040000915527344,43.060001373291016,42.54999923706055,42.560001373291016,390400.0,0.010565878406368245,-1.039992981010582,11.99971390425329,62.73882835459154,58.181335105958254,-0.7346947734096076,-0.8277906089973044,-1.139485720502897,-1.8891208963903807,11.860116472251974,0.5100021362304688,0.35335150526476866,0.77800102233887,0.16393403468897816,1.392068009988762,0.4709675285139241,1.085034516163816,-1.1239638534545975,98.11316680641876,39.80810355366383,0.30703349382494516,10,-0.5699996948242188,-0.9500007629394531,-1.0625009536743164,-1.7299995422363281,0.6800003051757884,2,0.05065056363391762,4.499904634751097,42.59000015258789,-1.1016900934917824,42.27999877929688,-1.0930253189262078,42.150001525878906,0.05065056363391762
8001,2004-10-28,42.68999862670898,42.88000106811523,42.15999984741211,42.79999923706055,316300.0,-0.008132023266107735,4.333257982481155,-0.22916815678422195,54.89610346978291,56.80107229232793,-0.3247871071605246,-0.40482089937382426,-0.8076951893495092,-1.522011400963116,12.669657231927836,0.8800010681152344,0.30472693078133517,0.3684988021850515,-0.15922840054361842,0.8962260049137214,0.10463520082071653,0.6323624035493864,-0.728202992187498,65.09412573369782,9.055894876358515,0.2638636013643348,10,-0.21999740600585227,-0.5999984741210866,-0.7349987030029226,-1.3799972534179616,1.4099998474121165,3,0.06371518641842644,-1.039992981010582,43.040000915527344,4.499904634751097,42.59000015258789,-1.1016900934917824,42.27999877929688,0.06371518641842644
8002,2004-10-29,42.61999893188477,42.90999984741211,42.20000076293945,42.86999893188477,423600.0,-0.0016397211777001708,3.3030008785316505,2.272714662227624,55.05951941689705,56.413971489137694,-0.2707148929711991,-0.2939748087590459,-0.7148644208396107,-1.4268349439554484,12.685057592332239,0.7099990844726562,0.2972845714630523,0.26299915313721556,-0.24326072464738502,0.7692590309218161,0.00986921424491527,0.5161290920295158,-0.614275067812514,51.1109227313194,-3.5742960196031603,0.25312993889230034,10,-0.14999771118164773,-0.5299987792968821,-0.7449989318847727,-1.309997558593757,0.950000762939446,4,0.05302679945727795,4.333257982481155,42.68999862670898,-1.039992981010582,43.040000915527344,4.499904634751097,42.59000015258789,0.05302679945727795
8003,2004-11-01,42.70000076293945,42.97999954223633,42.45000076293945,42.90999984741211,530700.0,0.0018770960361247369,2.028577656675749,0.839996337890625,51.29034957324686,55.01130268531182,-0.3095928409249211,-0.3443776326307102,-0.7690229512015634,-1.4782248205735442,12.075753851090166,0.529998779296875,0.29116134976903396,0.3130008697509794,-0.20019764945686092,0.8261993889588197,0.05640161014705569,0.5696001293549031,-0.6521057984984466,60.0,10.424308460862093,0.256599259603921,11,-0.22999954223632812,-0.6100006103515625,-0.9450006484985352,-1.3899993896484375,0.6599998474121094,0,0.03512880499294724,3.3030008785316505,42.61999893188477,4.333257982481155,42.68999862670898,-1.039992981010582,43.040000915527344,0.03512880499294724
8004,2004-11-02,42.27000045776367,42.93999862670898,42.25,42.91999816894531,310300.0,-0.010070264578285193,1.0000000000000207,3.095240690281562,53.71622840705823,54.25462777713028,0.15382870791713543,0.08775948052542049,-0.3131298642938347,-1.026612649980848,11.143858877478896,0.6899986267089773,0.210224331460509,-0.11549949645996094,-0.6299425121659894,0.3989435192460675,-0.3727210043129787,0.14172201139305685,-0.18162123696866672,12.222269317170348,-38.18431203601702,0.25722150785301506,11,0.26000022888183594,-0.11499977111816406,-0.5450010299682617,-0.9599990844726562,1.0600013732910156,1,0.03595931964283894,2.028577656675749,42.70000076293945,3.3030008785316505,42.61999893188477,4.333257982481155,42.68999862670898,0.03595931964283894
8005,2004-11-03,43.22999954223633,43.54999923706055,42.77999877929688,42.81999969482422,587200.0,0.022711120749380864,-2.142848245634584,-0.6307712171274642,64.69069529652357,55.16228890566399,-0.7099530108107999,-0.8496439320255007,-1.2281323336347043,-1.9540886305485259,10.568657578801464,1.279998779296875,0.21397643533550337,0.8024995803832979,0.16424959234305447,1.4407495684235414,0.4833745863631762,1.1216245744034197,-1.1027554353414857,76.97842911246501,23.440495796857675,0.31912499402012,11,-0.4549999237060547,-0.8299999237060547,-1.505000114440918,-1.9199981689453125,0.0,2,0.012028694500809012,1.0000000000000207,42.27000045776367,2.028577656675749,42.70000076293945,3.3030008785316505,42.61999893188477,0.012028694500809012
8006,2004-11-04,44.25,44.25,43.150001525878906,43.52999877929688,380900.0,0.02359473672367529,2.0555461365659307,1.7561011918607183,69.21345309470217,57.19384770392751,-1.5863787233021043,-1.8038223538555869,-2.2003497489143484,-2.946162216534823,10.175593141557718,1.0999984741210938,0.23426696047981466,1.7220001220703125,0.6940414300369326,2.7499588141036924,1.2080207760536226,2.2359794680870024,-2.0373905852952134,100.0,47.09031522214076,0.5139793460166895,11,-1.0450000762939453,-1.4750003814697266,-2.52500057220459,-2.9399986267089844,-0.5600013732910227,3,-0.01197737354343209,-2.142848245634584,43.22999954223633,1.0000000000000207,42.27000045776367,2.028577656675749,42.70000076293945,-0.01197737354343209
8007,2004-11-05,43.959999084472656,44.43999862670898,43.75,44.43999862670898,468600.0,-0.006553693006267625,1.8749970197649746,-0.6666649006061087,69.5259360423113,59.40580596205837,-1.131632400530819,-1.462806411274606,-1.873977022608301,-2.6305952412294715,10.628914466448114,0.6899986267089773,0.2734400898313183,1.351999282836914,0.14555005060500292,2.558448515068825,0.748774666720962,1.955223898952866,-1.584398422944254,78.08219893920021,23.338826873489587,0.6032246161159541,11,-0.6599998474121094,-0.9349994659423828,-2.227499008178711,-2.6499977111816406,0.0800018310546875,4,0.0031846995578734827,2.0555461365659307,44.25,-2.142848245634584,43.22999954223633,1.0000000000000207,42.27000045776367,0.0031846995578734827
8008,2004-11-08,44.400001525878906,44.5,44.099998474121094,44.209999084472656,220600.0,0.01000915492652199,1.0512930865839822,-0.39583879709765424,73.3333174387842,61.607159010433094,-1.3849273966919284,-1.8296470519462247,-2.2688434606589425,-3.0430118846017393,10.98518460221563,0.5400009155273438,0.33977756362389755,1.6860015869140597,0.25016816019955,3.1218350136285693,0.9680848735568048,2.4039183002713145,-1.8179610678324494,95.55562337239584,37.33843212248391,0.7179167133572537,11,-1.0700016021728516,-1.2900009155273438,-2.630002021789551,-3.0900001525878906,-0.14000320434570312,0,-0.01869373429122323,1.8749970197649746,43.959999084472656,2.0555461365659307,44.25,-2.142848245634584,43.22999954223633,-0.01869373429122323
8009,2004-11-09,44.43000030517578,44.7400016784668,44.349998474121094,44.599998474121094,369300.0,0.0006756481591423391,-1.3636426688861145,-0.8947157083199486,73.80455764627888,62.83668448728724,-1.258856290770325,-1.8098862006042111,-2.263065491565584,-3.0481637489730815,11.15220035977308,0.3900032043457031,0.446538836952179,1.6255002975463881,-0.0009067569580878398,3.251907352050864,0.8122967702941466,2.4387038247986297,-1.617804702094901,84.18362679859784,21.726447060763633,0.8132035272522393,11,-0.9799995422363281,-1.1999988555908203,-2.6475000381469727,-3.1199989318847656,-0.20000076293945312,1,-0.02408281988464378,1.0512930865839822,44.400001525878906,1.8749970197649746,43.959999084472656,2.0555461365659307,44.25,-0.02408281988464378
8010,2004-11-10,44.290000915527344,44.75,44.22000122070313,44.75,297700.0,-0.0031510103238088227,1.3043471049706954,2.705906112557221,70.95434633785378,64.62093369485068,-1.031355698673238,-1.5741759064303125,-2.0997841908886485,-2.886913080471956,12.48457193981154,0.5299987792968679,0.5575387434647965,1.3735008239746094,-0.34029832390671544,3.087299971855934,0.5166012500339434,2.2304003979152753,-1.207912461892434,71.25002980235081,6.694407775711312,0.8568995739406637,11,-0.8150005340576172,-1.0550003051757812,-2.4925012588500977,-2.979999542236328,-0.2700004577636719,2,-0.02167530062380507,-1.3636426688861145,44.43000030517578,1.0512930865839822,44.400001525878906,1.8749970197649746,43.959999084472656,-0.02167530062380507
8011,2004-11-11,44.84000015258789,44.900001525878906,44.40999984741211,44.63000106811523,373000.0,0.01241813559926408,1.9696906644472187,-0.4565206574561049,75.61901592507802,66.90532219575967,-1.3905342833508385,-2.0106770517196537,-2.6251109656979565,-3.408255285586769,13.957144589528012,0.6100006103515625,0.6575576610705198,1.7860000610351534,-0.08285188332829563,3.6548520053986024,0.8515740888534253,2.7204260332168815,-1.4910458515345653,94.78249620189342,25.191988716625332,0.9344259721817254,11,-1.2649993896484375,-1.529998779296875,-3.0399999618530273,-3.529998779296875,-0.8100013732910085,3,-0.03590545505960807,1.3043471049706954,44.290000915527344,-1.3636426688861145,44.43000030517578,1.0512930865839822,44.400001525878906,-0.03590545505960807
8012,2004-11-12,45.13999938964844,45.34000015258789,44.77000045776367,45.0,544600.0,0.006690437913462688,1.1111064016162986,0.6666666666666441,76.38374124274543,69.69347682570394,-1.4477231065869347,-2.219709322189175,-2.8916072930815133,-3.6788394181496926,14.756513185557196,0.5699996948242188,0.7043618392141013,1.9559993743896484,-0.11327888105655859,4.0252776298358555,0.9213602466665449,2.990638502112752,-1.5118565881265056,83.8709280469084,10.581842210893413,1.0346391277231037,11,-1.3449993133544922,-1.6099987030029297,-3.3199996948242188,-3.829998016357422,-0.8899993896484375,4,-0.03212230355660961,1.9696906644472187,44.84000015258789,1.3043471049706954,44.290000915527344,-1.3636426688861145,44.43000030517578,-0.03212230355660961
8013,2004-11-15,44.83000183105469,45.43999862670898,44.61000061035156,45.43999862670898,374700.0,-0.006867469268615922,1.7213192668238815,-4.357138964577606,70.66421456327016,71.57658639861639,-0.8982738748687069,-1.7970758591512066,-2.539412594832548,-3.340611397504418,15.75375119094719,0.8299980163574148,0.8098415735226538,1.5160017013549805,-0.6263181847144281,3.658321587424389,0.4448417583202726,2.5871616443896883,-0.859487559319561,50.00015634038428,-21.752950237432984,1.0711599430347054,11,-0.7200031280517578,-1.2500019073486328,-2.992502212524414,-3.4750003814697266,-0.2800025939941406,0,-0.017622147741695904,1.1111064016162986,45.13999938964844,1.9696906644472187,44.84000015258789,1.3043471049706954,44.290000915527344,-0.017622147741695904
8014,2004-11-16,44.900001525878906,45.2400016784668,44.849998474121094,44.93000030517578,273900.0,0.0015614475120482307,-4.999823943661972,0.049178585052562375,68.45238365553901,71.99455177184034,-0.6213127684725706,-1.7405134912373086,-2.572301790716608,-3.376098506551223,17.156833141987743,0.4099998474121094,0.9360404370856301,1.4490013122558594,-0.7326731853885846,3.6306758099003034,0.35816406343364093,2.539838561078078,-0.6355903831490082,55.73784844363154,-12.15705340292184,1.0908372488222213,11,-0.6050014495849609,-1.3200016021728516,-3.067502021789551,-3.5450000762939453,-0.470001220703125,1,-0.014253968431979347,1.7213192668238815,44.83000183105469,1.1111064016162986,45.13999938964844,1.9696906644472187,44.84000015258789,-0.014253968431979347
8015,2004-11-17,44.72999954223633,45.13999938964844,44.66999816894531,45.099998474121094,530000.0,-0.0037862355871991493,1.0888907726868138,12.3337995930824,70.98766110422144,72.19168599512024,-0.24156253974766884,-1.4403751268260976,-2.3602743242252515,-3.173978507890496,18.872299858771523,0.470001220703125,1.0842642209303222,1.1494993209838853,-1.0118990201274016,3.3108976620951722,0.06880015042823828,2.2301984915395323,-0.2304709027106142,31.067968356493353,-35.645295283124184,1.080699170555644,11,-0.13500022888183594,-1.1499996185302734,-2.809999465942383,-3.164999008178711,-0.8100013732910156,2,-0.0111781803066614,-4.999823943661972,44.900001525878906,1.7213192668238815,44.83000183105469,1.1111064016162986,45.13999938964844,-0.0111781803066614
8016,2004-11-18,44.83000183105469,44.9900016784668,44.68999862670898,44.93000030517578,298700.0,0.0022356872309809983,1.7272853377722936,0.27026692647923045,72.59715185059498,72.53293219604063,-0.2800943526354658,-1.4111028987404666,-2.419768811441216,-3.2313749399582505,20.680472528555182,0.3000030517578196,1.2780370938148735,1.1215015411376967,-1.0162034524814487,3.259206534756842,0.05264904432812045,2.190354037947273,-0.160003662109375,26.50623451711815,-40.43818240039866,1.0688524968095745,11,-0.06000328063964844,-1.1700019836425852,-2.737502098083496,-3.1700000762939453,-0.5700035095214844,3,-0.018068287758353563,1.0888907726868138,44.72999954223633,-4.999823943661972,44.900001525878906,1.7213192668238815,44.83000183105469,-0.018068287758353563
8017,2004-11-19,44.25,45.15999984741211,44.25,45.08000183105469,282500.0,-0.012937805205551212,-1.1927658792168399,8.30014496070802,64.37846303886106,71.53794837382696,0.38595775424108325,-0.7016835005493292,-1.8035517961576772,-2.6166571685546387,22.305540137444645,0.9099998474121094,1.3456445385001246,0.43649978637695597,-1.581851359209665,2.454850931963577,-0.5726757864163545,1.4456753591702665,1.1899986267089773,0.0,-65.02114743713884,1.009175572793309,11,0.5799999237060547,-0.5900001525878977,-2.130000114440918,-2.5049991607666016,0.2700004577636719,4,-0.004971778998940524,1.7272853377722936,44.83000183105469,1.0888907726868138,44.72999954223633,-4.999823943661972,44.900001525878906,-0.004971778998940524
8018,2004-11-22,45.16999816894531,45.22999954223633,44.25,44.41999816894531,291300.0,0.020790919072210423,1.2528653986126823,-0.9036124643809174,74.65984000332165,71.63297974683172,-0.4619041893231852,-1.4694061614477647,-2.6775095145839956,-3.4930437676704287,23.25831781690062,0.9799995422363281,1.33048366698209,1.2119979858398438,-0.7572993308824678,3.1812953025621553,0.22734932747869152,2.196646644200996,0.2462004852294868,92.9289504205793,20.35214777232548,0.9846486583611544,11,-0.3399982452392578,-1.5099983215332102,-3.0499982833862305,-3.3949966430664062,-0.5,0,-0.020367460842135254,-1.1927658792168399,44.25,1.7272853377722936,44.83000183105469,1.0888907726868138,44.72999954223633,-0.020367460842135254
8019,2004-11-23,45.040000915527344,45.38000106811523,44.79999923706055,45.36000061035156,274000.0,-0.0028779556937715833,2.2222269317171226,-0.426666259765625,67.92080838357279,71.29591997413384,-0.2640459699142639,-1.2084055001611205,-2.499454043018524,-3.326135002692183,24.351381767453987,0.5800018310546804,1.3370873849679157,0.9595006942749009,-0.9555534037588984,2.8745547923087003,0.001973645258004808,1.917027743291797,0.352873765563956,69.91151936210264,-2.0214068860975374,0.9575270490168986,11,-0.19500160217285156,-1.3800010681152415,-2.9200010299682617,-3.145000457763672,-0.6300010681152344,1,-0.01087925551746316,1.2528653986126823,45.16999816894531,-1.1927658792168399,44.25,1.7272853377722936,44.83000183105469,-0.01087925551746316
8020,2004-11-24,45.22000122070313,45.4000015258789,45.040000915527344,45.290000915527344,318600.0,0.003996454296556928,1.4827549919760796,0.21874925494120756,61.52020702665583,69.72938565208693,-0.33330288805121455,-1.2824643294547897,-2.6215437205069705,-3.468600715612773,24.65851818994812,0.3600006103515554,1.2871600862533157,1.030500984191903,-0.8833546776586374,2.9443566460424435,0.07357315326662928,1.9874288151171768,-0.9700012207031321,84.34782031804696,15.305684601020701,0.9569278309252718,11,-0.3750019073486399,-1.5600013732910298,-3.10000133514405,-3.2550010681152415,-1.0900001525879048,2,-0.01747016572758653,2.2222269317171226,45.040000915527344,1.2528653986126823,45.16999816894531,-1.1927658792168399,44.25,-0.01747016572758653
8021,2004-11-26,45.40999984741211,45.84000015258789,45.4000015258789,45.540000915527344,95100.0,0.004201650189739281,-4.8667378754350565,1.8571662125342485,67.63992571080118,68.75785059298201,-0.48494084498302215,-1.3262358756151826,-2.7582894074681406,-3.620536909578149,26.252108532950224,0.6199989318847585,1.2381826212554614,1.0844995498657255,-0.7662300637996751,2.935229163531126,0.15913474303302166,2.0098643566984293,-1.1369998168945301,72.95595824466362,4.8484166529141675,0.9253648068327006,11,-0.36499977111816406,-1.489999771118164,-3.2899999618530273,-3.4449996948242188,-1.3400001525878906,4,-0.03281219298554372,1.4827549919760796,45.22000122070313,2.2222269317171226,45.040000915527344,1.2528653986126823,45.16999816894531,-0.03281219298554372
8022,2004-11-29,44.88000106811523,45.65999984741211,44.849998474121094,45.6500015258789,313600.0,-0.011671411166654933,1.050643913603996,5.9230317791015,55.71428960684022,67.09674782004535,0.004803844352444742,-0.6516527383062041,-2.174617972729628,-3.054372851994792,27.389856744029228,0.8100013732910156,1.20603793152695,0.4415006637573171,-1.2389163397689131,2.1219176672835474,-0.398707838005798,1.2817091655204322,-0.5443210327148336,39.62270488401117,-23.979584385583102,0.8402085017631167,11,0.16499900817871804,-0.960000991821282,-2.7600011825561452,-2.9150009155273366,-1.7900009155273366,0,-0.01381467762536448,-4.8667378754350565,45.40999984741211,1.4827549919760796,45.22000122070313,2.2222269317171226,45.040000915527344,-0.01381467762536448
8023,2004-11-30,44.20000076293945,45.040000915527344,44.11000061035156,45.040000915527344,321200.0,-0.015151521590735406,1.2142860386646745,1.0909086405318775,47.62886808762331,64.78302386805471,0.6549114436715584,0.15440195333933815,-1.451608577281739,-2.3414749298022457,28.085925666187826,0.9300003051757812,1.0729842159820535,-0.3134996414184599,-1.7885594816326247,1.161560198795705,-1.0510295615255458,0.4240302786886261,1.6399993896484375,5.202322335389154,-53.491667562024396,0.7375299201070825,11,0.7749996185302734,-0.20000076293945312,-2.080000877380371,-2.2350006103515625,-1.5,1,0.007239811975128463,1.050643913603996,44.88000106811523,-4.8667378754350565,45.40999984741211,1.4827549919760796,45.22000122070313,0.007239811975128463
8024,2004-12-01,43.790000915527344,44.34000015258789,43.68000030517578,44.34000015258789,660600.0,-0.00927601448721882,1.4000027743291326,0.654760877561864,45.117182843382686,61.90852628351707,0.995597024887438,0.7210855614344425,-1.008602280110452,-1.9007872560660246,29.57533001510089,0.6599998474121094,0.8878351187782769,-0.79949951171875,-1.8958760037572588,0.29687698031975884,-1.347687757738008,-0.251311265699492,2.0153992462158214,5.092621209365082,-49.86450599427712,0.5481882460192552,12,0.9699993133544922,0.20999908447265625,-1.6700010299682617,-1.8250007629394531,-0.7800025939941406,2,0.02009584916692564,1.2142860386646745,44.20000076293945,1.050643913603996,44.88000106811523,-4.8667378754350565,45.40999984741211,0.02009584916692564
8025,2004-12-02,43.75,44.0099983215332,43.459999084472656,43.93999862670898,435300.0,-0.0009134714476144445,2.3333487463442264,0.34545252776061797,38.17786431418563,58.08416100169381,0.9856137589164575,0.845384356124832,-0.9273197271892926,-1.8265067765029883,30.03770412083215,0.5499992370605469,0.7532681495005633,-0.8655004501342773,-1.844511228592225,0.11351032832367025,-1.3550058393632511,-0.37599506090530355,1.9703841674804679,12.184906948676316,-36.175802387139555,0.48950538922897513,12,0.8999996185302734,0.25,-1.5974998474121094,-1.7849998474121094,-0.6599998474121094,3,0.015085710797991148,1.4000027743291326,43.790000915527344,1.2142860386646745,44.20000076293945,1.050643913603996,44.88000106811523,0.015085710797991148
8026,2004-12-03,43.72000122070313,44.099998474121094,43.5,43.93999862670898,416900.0,-0.0006856863839284077,1.222228501592998,1.1578894532896666,33.64056028633112,54.668838473634935,0.9405047284896355,0.8786920972552323,-0.8374836038895168,-1.763172618151657,29.410815630713287,0.5999984741210938,0.6278374995466862,-0.8689992904662986,-1.9159978428365463,0.177999261903949,-1.392498566651419,-0.3455000142811784,1.864759841796868,11.818274821099752,-30.72665217619811,0.5234992761851232,12,0.9299983978271413,0.2799987792968679,-1.4400005340576243,-1.720001220703132,-0.94000244140625,4,0.009377855351429876,2.3333487463442264,43.75,1.4000027743291326,43.790000915527344,1.2142860386646745,44.20000076293945,0.009377855351429876
8027,2004-12-06,44.099998474121094,44.099998474121094,43.68999862670898,43.97000122070313,368400.0,0.00869161122616835,5.307823229062848,-0.5909035737198998,41.72331050279655,51.0092240846877,0.600098937422473,0.5372669774190086,-1.153283741968984,-2.1068073437918997,28.507066342680908,0.4099998474121165,0.5054960581703511,-0.4960020065307589,-1.527044254596312,0.5350402415347943,-1.011523130563539,0.019519117502021288,1.357276869697266,40.50624354158015,-1.0503870323926776,0.5155211240327779,12,0.5500011444091797,-0.07999801635742188,-1.819997787475586,-2.0999984741210938,-1.4499969482421875,0,-0.000680244452037293,1.222228501592998,43.72000122070313,2.3333487463442264,43.75,1.4000027743291326,43.790000915527344,-0.000680244452037293
8028,2004-12-07,43.56999969482422,44.38999938964844,43.56999969482422,44.33000183105469,650100.0,-0.012018113325058088,-1.1578878682929277,-5.846293796584626,36.34493670886072,47.500793898608585,0.98260108918452,1.056039550748018,-0.5629556527466519,-1.5471505813801372,27.276677295940445,0.8199996948242188,0.3437962764751177,-0.9845006942748995,-2.1111440953305376,0.1421427067807386,-1.547822394802715,-0.421178993747084,1.7674390734334011,11.82801873713053,-26.7808260740656,0.5633217005278175,12,1.0799999237060547,0.47500038146972656,-1.289999008178711,-1.5699996948242188,-1.0699996948242188,1,-0.01101674421846155,5.307823229062848,44.099998474121094,1.222228501592998,43.72000122070313,2.3333487463442264,43.75,-0.01101674421846155
8029,2004-12-08,43.36000061035156,43.900001525878906,43.099998474121094,43.650001525878906,641800.0,-0.004819809179333112,1.0253218345292476,0.38157907945590525,36.04886860250554,44.67064518481411,1.0384332095666906,1.2456309481427894,-0.3041397312899221,-1.3128843975829199,25.941480849316978,0.8000030517578125,0.253966169079618,-1.1409997940063477,-2.3877538879057028,0.10575429989300744,-1.7643768409560252,-0.5176227470566701,1.8647917768789597,20.155190054588576,-18.605820077850037,0.6233770469496789,12,1.1099987030029297,0.6849994659423828,-1.0799999237060547,-1.3600006103515625,-0.7600021362304688,2,-0.015221398480666615,-1.1578878682929277,43.56999969482422,5.307823229062848,44.099998474121094,1.222228501592998,43.72000122070313,-0.015221398480666615
8030,2004-12-09,43.33000183105469,43.599998474121094,43.22999954223633,43.52999877929688,319000.0,-0.0006918537563330718,1.176487747957993,0.6896424719160488,34.50409608015292,40.9888863369643,0.8628830341685187,1.264872051811743,-0.21273820964439238,-1.2591852356717865,24.889158431516755,0.3699989318847656,-4.7217452561199025e-06,-1.1229986190795884,-2.473555375453735,0.2275581372945581,-1.7982769972666617,-0.44772024089251516,1.724807043127079,17.82970493781161,-21.552766304149937,0.6752783781870745,12,1.049997329711914,0.9799976348876953,-0.9875011444091797,-1.3300018310546875,-0.7300033569335938,3,-0.007385264158750515,1.0253218345292476,43.36000061035156,-1.1578878682929277,43.56999969482422,5.307823229062848,44.099998474121094,-0.007385264158750515
8031,2004-12-10,43.22999954223633,43.560001373291016,42.97000122070313,43.5,566700.0,-0.00230792256156076,2.0256169488540965,1.3500228885327972,38.302717978555364,39.05426726715487,0.6941271941598757,1.3049797003391035,-0.05928870255300467,-1.1259238465517143,23.72107290624234,0.5900001525878835,-0.19572493086222664,-1.142500877380371,-2.584748700865113,0.2997469461043707,-1.8636247891227384,-0.42137696563800375,1.6684244999405848,18.309764563028143,-24.978047161634333,0.7211239117423707,12,0.7750015258789062,1.1750011444091797,-0.6424999237060547,-0.9850006103515625,-0.7399978637695312,4,-0.0032384777036986723,1.176487747957993,43.33000183105469,1.0253218345292476,43.36000061035156,-1.1578878682929277,43.56999969482422,-0.0032384777036986723
8032,2004-12-13,43.68999862670898,43.86000061035156,43.400001525878906,43.52999877929688,687400.0,0.010640737666981037,-1.1905012761242155,-0.5925910227609358,31.02559864000787,37.20945955075315,0.053165410597827645,0.7702726545378553,-0.4726109160731582,-1.547415914456387,21.74916072922295,0.6300010681152344,-0.35700415725006707,-0.6100017547607521,-2.0354843613737543,0.81548085185225,-1.3227430580672532,0.10273954854574896,1.015583133320554,50.70410805815465,13.12981679625593,0.7127413033065018,12,-0.00999832153319602,0.7150020599365305,-0.6999988555908132,-1.094999313354485,-1.3299980163574148,0,-0.02082856205117356,2.0256169488540965,43.22999954223633,1.176487747957993,43.33000183105469,1.0253218345292476,43.36000061035156,-0.02082856205117356
8033,2004-12-14,44.040000915527344,44.04999923706055,43.52999877929688,43.88999938964844,425300.0,0.008011039135267906,5.11771833767158,0.9375104308228666,37.864063287013686,36.40355737782326,-0.35975133759635725,0.3774003995063211,-0.7770320615359907,-1.8536109179914604,19.979564204985152,0.5200004577636648,-0.5703634207743065,-0.2204994201660142,-1.6278108738732087,1.1868120335411803,-0.9241551470196114,0.483156306687583,0.4920227905695498,99.07422778729492,62.88090752548325,0.7036557268535975,12,-0.3600006103515625,0.36499977111816406,-0.8775014877319336,-1.335000991821289,-1.9000015258789062,1,-0.03156220165196133,-1.1905012761242155,43.68999862670898,2.0256169488540965,43.22999954223633,1.176487747957993,43.33000183105469,-0.03156220165196133
8034,2004-12-15,44.2599983215332,44.27000045776367,43.81999969482422,44.099998474121094,456700.0,0.00499539966921958,3.9998940386123296,1.0666547988403439,38.46148203099983,36.43507045746929,-0.5655411584529517,0.11277940272272957,-0.9543997594879983,-2.025362577362131,17.9689944844748,0.4500007629394531,-0.693446802314412,0.03149814605713175,-1.343317020959823,1.4063133130740866,-0.6559094374513421,0.7189057295656056,0.11582313602431782,99.2306044538084,66.27287737372019,0.6874075835084759,12,-0.5799980163574219,0.1450023651123047,-1.0399980545043945,-1.4499988555908203,-1.6799964904785156,2,-0.039764988438260596,5.11771833767158,44.040000915527344,-1.1905012761242155,43.68999862670898,2.0256169488540965,43.22999954223633,-0.039764988438260596
8035,2004-12-16,44.22999954223633,44.43000030517578,44.0,44.43000030517578,522100.0,-0.0006777853690581592,3.299986648610502,-1.2500059604701619,35.24996805184941,36.613893542526874,-0.5143874231890067,0.10898660948038952,-0.8841423461591091,-1.9447270070406972,16.31972169427823,0.43000030517578125,-0.7296983599627396,0.026499366760255327,-1.327951787547299,1.3809505210678097,-0.6507262103935219,0.7037249439140325,-1.259998321533196,86.30130901680029,55.99051780514706,0.6772255771537758,12,-0.529998779296875,0.1750011444091797,-0.8899984359741211,-1.2999992370605469,-2.1300010681152344,3,-0.036852839362087386,3.9998940386123296,44.2599983215332,5.11771833767158,44.040000915527344,-1.1905012761242155,43.68999862670898,-0.036852839362087386
8036,2004-12-17,44.02000045776367,44.400001525878906,43.90999984741211,44.099998474121094,1081900.0,-0.004747888009180801,-2.266686164057831,0.3999885559518587,38.315185842469305,36.23521302471274,-0.287602732832255,0.2689818409044591,-0.6306591751626698,-1.6924624153490626,14.571791126983186,0.4900016784667969,-0.7250675022626965,-0.14299964904785156,-1.4666642492269943,1.1806649511312912,-0.804831949137423,0.5188326510417198,-1.020799255371088,60.19414239578087,29.77813762039826,0.6618323000895701,12,-0.31999969482421875,0.38500022888183594,-0.6649999618530273,-1.085000991821289,-1.7000007629394531,4,-0.032258109242980226,3.299986648610502,44.22999954223633,3.9998940386123296,44.2599983215332,5.11771833767158,44.040000915527344,-0.032258109242980226
8037,2004-12-20,44.02999877929688,44.58000183105469,43.86000061035156,44.27000045776367,351000.0,0.00022713133642060512,-1.4827713212709563,3.0000953697962967,47.1760380507725,37.4386687293696,-0.34483814018450687,0.2547159167516,-0.6000291972345693,-1.6553968646701023,13.964782595000674,0.720001220703125,-0.6792325824322916,-0.1220012664794865,-1.446278087615859,1.202275554656886,-0.7841396770476692,0.5401371440886962,-1.0021815948486363,47.61890921773534,13.43465817205903,0.6621384105681847,12,-0.25499725341797586,0.3750019073486257,-0.5874977111816477,-1.0199985504150462,-1.3600006103515696,0,-0.034976087747569995,-2.266686164057831,44.02000045776367,3.299986648610502,44.22999954223633,3.9998940386123296,44.2599983215332,-0.034976087747569995
8038,2004-12-21,44.25,44.36000061035156,44.099998474121094,44.290000915527344,157700.0,0.004996621094765175,1.888907726868139,0.16666931574346833,58.156035084491755,39.89502056070141,-0.5120891095069595,-0.03978289519135103,-0.7734289248301423,-1.8345606894303188,13.205633150563404,0.3300018310546804,-0.6019346667156285,0.1439998626708956,-1.0923855482797151,1.3803852736215063,-0.4741928428044133,0.7621925681462045,-1.1600954296874946,56.578828489685286,17.941597716937963,0.6181927054753064,12,-0.47499847412109375,0.1550006866455078,-0.5874996185302734,-1.0200004577636719,-2.25,1,-0.042711850613524005,-1.4827713212709563,44.02999877929688,-2.266686164057831,44.02000045776367,3.299986648610502,44.22999954223633,-0.042711850613524005
8039,2004-12-22,44.54999923706055,44.599998474121094,44.25,44.43999862670898,299000.0,0.00677964377537954,2.3333333333333335,-2.749952317375726,62.987041135693474,43.059792233539255,-0.699047664585116,-0.3988218534794896,-1.0333407276941529,-2.09252151116128,12.309227153261972,0.34999847412109375,-0.5862095142384334,0.46849918365478516,-0.7079231237624413,1.6449214910720116,-0.11971197005382805,1.0567103373633984,-1.4004907763183567,93.24332683801924,49.142555007616465,0.5882111537086119,12,-0.7649993896484375,-0.14499855041503906,-0.7049999237060547,-1.2700004577636719,-2.8499984741210938,2,-0.05409651826452255,1.888907726868139,44.25,-1.4827713212709563,44.02999877929688,-2.266686164057831,44.02000045776367,-0.05409651826452255
8040,2004-12-23,44.43000030517578,44.77000045776367,44.33000183105469,44.77000045776367,179800.0,-0.0026935787640808284,1.5882260543706312,-3.090893327784514,61.1987571510744,45.603796586041355,-0.45438863114202377,-0.35947275774194054,-0.8554466384444126,-1.9345872511703632,11.4370111597479,0.4399986267089844,-0.49304974664893564,0.3880002975463839,-0.6750556063969526,1.4510562014897204,-0.14352765442528437,0.9195282495180521,-1.1934624436308567,62.63733960452901,13.856008468969343,0.5315279519716676,12,-0.3449993133544922,-0.024999618530273438,-0.49250030517578125,-1.1500015258789062,-3.0400009155273438,3,-0.041638497893631166,2.3333333333333335,44.54999923706055,1.888907726868139,44.25,-1.4827713212709563,44.02999877929688,-0.041638497893631166
8041,2004-12-27,43.91999816894531,44.68000030517578,43.88000106811523,44.68000030517578,174400.0,-0.0114787785894086,1.1052552326457046,2.235299397502496,47.272718865669304,47.4090321666704,0.18303041121345132,0.03497173473729731,-0.2935714878607598,-1.3954574756886657,9.487496553335559,0.799999237060554,-0.38660705426048025,-0.04750175476074503,-0.893591578002976,0.7985880684814859,-0.47054666638185694,0.3755431568603669,-0.5607832997028908,6.593139412536522,-41.448944097740885,0.4230449116211146,12,0.23000144958496094,0.4850025177001953,0.16750144958496094,-0.6399993896484375,-2.2699966430664062,0,-0.041438974742742385,1.5882260543706312,44.43000030517578,2.3333333333333335,44.54999923706055,1.888907726868139,44.25,-0.041438974742742385
8042,2004-12-28,44.2599983215332,44.34000015258789,43.93999862670898,44.06999969482422,142400.0,0.007741351702247989,1.285708057677886,-0.24999749033780053,61.09323693955478,49.990051461397194,-0.07555810273841956,-0.37298203939356256,-0.591185374522027,-1.7003847582810963,8.804351996979271,0.4200019836425781,-0.2525233261354174,0.32349853515624716,-0.4211737349156621,1.0681708052281564,-0.048837599879711036,0.6958346701922054,-0.7879206052090808,42.69634988941702,-9.516512923904926,0.3723361350359562,12,0.03500175476074219,0.1450023651123047,-0.044999122619628906,-0.9799995422363281,-2.789997100830071,1,-0.04383187302935676,1.1052552326457046,43.91999816894531,1.5882260543706312,44.43000030517578,2.3333333333333335,44.54999923706055,-0.04383187302935676
8043,2004-12-29,44.52000045776367,44.54999923706055,44.25,44.43000030517578,158200.0,0.005874427159749285,3.0000508634063223,0.4736884373682414,68.35442885166742,53.311489997026925,-0.2909035681220118,-0.6406266632870938,-0.7949122844906427,-1.9248831038960077,9.23607381972227,0.2999992370605469,-0.12313244114282185,0.5675006866455092,-0.2138571099922899,1.3488584832833084,0.1768217883266061,0.9581795849644124,-0.9440889221243864,71.91009309582206,14.99598918637328,0.3906788983189012,12,-0.2049999237060547,-0.11499977111816406,-0.27500057220458984,-1.2400016784667969,-2.6300010681152344,2,-0.04155440857583692,1.285708057677886,44.2599983215332,1.1052552326457046,43.91999816894531,1.5882260543706312,44.43000030517578,-0.04155440857583692
8044,2004-12-30,44.66999816894531,44.7599983215332,44.54999923706055,44.75,135700.0,0.003369220791539451,3.2000457770656903,-0.8889077268681389,70.42678104559961,57.22002477411028,-0.4208874764706323,-0.7602977561732231,-0.8834748650044588,-2.040539450266806,9.141747530885924,0.23999786376953125,0.014935173214233544,0.6734985351562486,-0.16625686090378622,1.5132539312162834,0.2536208371262276,1.0933762331862695,-0.998559519536073,88.76378006755029,25.794313249485754,0.41987769803001823,12,-0.3549976348876953,-0.2649974822998047,-0.42499828338623047,-1.3899993896484375,-2.8199996948242188,3,-0.059771620290808514,3.0000508634063223,44.52000045776367,1.285708057677886,44.2599983215332,1.1052552326457046,43.91999816894531,-0.059771620290808514
8045,2004-12-31,44.40999984741211,44.849998474121094,44.40999984741211,44.849998474121094,176800.0,-0.005820423823387433,1.0,5.499856952126645,67.15119309272612,60.424025579694366,-0.14826234094497437,-0.4725463729810855,-0.5631511835268483,-1.7505564430869214,8.61145664685228,0.4399986267089844,0.098441206009106,0.38050022125244,-0.4702689306931731,1.231269373198053,-0.04488435472036656,0.8058847972252465,-0.6506762533345167,54.63919552932048,-13.401947714448802,0.4253845759728049,12,-0.05500030517578125,-0.0049991607666015625,-0.1575002670288086,-1.1300010681152344,-2.5400009155273366,4,-0.061022271870837974,3.2000457770656903,44.66999816894531,3.0000508634063223,44.52000045776367,1.285708057677886,44.2599983215332,-0.061022271870837974
8046,2005-01-03,44.13000106811523,44.86999893188477,44.060001373291016,44.70000076293945,623600.0,-0.006304858821412407,-1.2816862058220078,1.2954578951475326,56.74851507393034,61.487634137823015,0.16648905250433899,-0.16891698158537594,-0.2290278404999171,-1.4425353865920343,8.081688489948386,0.8099975585937571,0.15989841313566444,0.08000144958495525,-0.7590450010640524,0.9190479002339629,-0.33952177573954856,0.49952467490945907,-0.2616099860332852,20.43036333954045,-47.74645472441205,0.4195232253245026,1,0.24499893188477273,0.27499961853028054,0.12249851226807351,-0.8500022888183523,-2.3400001525878835,0,-0.06208931819959762,1.0,44.40999984741211,3.2000457770656903,44.66999816894531,3.0000508634063223,44.52000045776367,-0.06208931819959762
8047,2005-01-04,44.06999969482422,44.5099983215332,44.040000915527344,44.25,479200.0,-0.0013596503929015347,-2.916679912261182,0.3157901781531462,50.505031044253144,60.63752257779651,0.2601151532582904,-0.11729189074224422,-0.11061467732500319,-1.3636774233678892,7.537161874201306,0.4699974060058594,0.23828496573645452,0.02150001525878764,-0.8172773049551694,0.8602773354727447,-0.3978886448481873,0.4408886753657626,-0.08141567076593503,3.614319396632916,-58.1486223542404,0.41938866010697806,1,0.30500030517578125,0.24500083923339844,0.41250038146972656,-0.5900001525878906,-2.3800010681152415,1,-0.05491259781491509,-1.2816862058220078,44.13000106811523,1.0,44.40999984741211,3.2000457770656903,44.66999816894531,-0.05491259781491509
8048,2005-01-05,43.09000015258789,44.08000183105469,43.06999969482422,44.06999969482422,1016100.0,-0.022237339437772285,1.0199965667855575,5.444432670707413,34.31636046782765,57.45189139247808,1.1826307749440232,0.8694822993813744,0.9134224578656358,-0.37320259654559607,8.104936661539073,1.0100021362304688,0.2909242649716788,-0.9344995498657198,-1.8544639938115566,-0.014535105919883051,-1.3944817718386346,-0.474517327892805,1.779998779296882,1.1111370133874694,-53.60271392921497,0.4599822219729167,1,0.8799991607666016,0.9150009155273438,1.3924999237060547,0.3899993896484375,-1.1899986267089844,2,-0.03759570494657949,-2.916679912261182,44.06999969482422,-1.2816862058220078,44.13000106811523,1.0,44.40999984741211,-0.03759570494657949
8049,2005-01-06,42.70000076293945,43.29999923706055,42.61999893188477,43.29999923706055,794100.0,-0.009050809660417602,1.2666734483679176,0.6122436269224332,31.295841696450566,54.12934523085321,1.4333418935149496,1.2727557797517477,1.333841773443396,0.021917155495380314,8.157893670542013,0.6800003051757741,0.2900538240102577,-1.2914989471435518,-2.3489086574642286,-0.23408923682287508,-1.8202038023038938,-0.7627940919832099,2.13399818420411,3.555636935763573,-45.214374105011764,0.5287048551603396,1,1.0449981689453196,1.0449981689453196,1.7874994277954102,0.779998779296875,-0.6300010681152344,3,-0.018969586857573106,1.0199965667855575,43.09000015258789,-2.916679912261182,44.06999969482422,-1.2816862058220078,44.13000106811523,-0.018969586857573106
8050,2005-01-07,43.0099983215332,43.27999877929688,42.81999969482422,42.849998474121094,600200.0,0.007259895856086329,-3.1818591666522815,-0.2666670905229963,37.94745361814014,53.093204647794416,1.006587745598928,0.988221791339285,1.0439864433787989,-0.2766346549441323,8.21371254211542,0.579998016357429,0.2373017829014259,-0.965501213073729,-2.073528675491623,0.14252624934416502,-1.519514944282676,-0.411487481864782,1.7354406250000096,17.33330620659691,-28.752705790591428,0.5540137312089473,1,0.7350006103515696,0.7350006103515696,1.3700017929077148,0.470001220703125,-0.9599990844726562,4,-0.026970469488052706,1.2666734483679176,42.70000076293945,1.0199965667855575,43.09000015258789,-2.916679912261182,44.06999969482422,-0.026970469488052706
8051,2005-01-10,43.09000015258789,43.38999938964844,43.0099983215332,43.20000076293945,365000.0,0.0018600751959256812,-1.8147781859282284,-0.6875044703526214,38.96714792166067,50.63475031247285,0.890069595426425,0.9456792509384115,0.9967551044099707,-0.3548282970407044,7.793935209827758,0.3800010681152344,0.13536552132185875,-0.8784994125366197,-2.007919571031522,0.2509207459582825,-1.4432094917840672,-0.31378933328917213,1.5704211933593868,24.867797485931757,-20.15582062589367,0.5647100792474506,1,0.6549987792968821,0.6549987792968821,1.234999656677246,0.3899993896484375,-1.0,0,-0.028312861832975544,-3.1818591666522815,43.0099983215332,1.2666734483679176,42.70000076293945,1.0199965667855575,43.09000015258789,-0.028312861832975544
8052,2005-01-11,42.77999877929688,43.04999923706055,42.650001525878906,43.0,246600.0,-0.007194276449135506,1.4999880790596762,1.9999999999999354,33.103428317867056,46.71797247538392,1.0818202149288254,1.247995559231093,1.3388570279404277,-0.023886033808807383,8.135190884854527,0.4399986267089844,0.030516818993589823,-1.143000793457027,-2.3871549857600556,0.10115339884600161,-1.7650778896085413,-0.5209236973055127,1.7988056700878943,10.958871896972077,-31.256289805974895,0.6220770961515131,1,0.9650001525878906,0.9650001525878906,1.5450010299682546,0.700000762939446,-0.7399978637695384,1,-0.023141605704033896,-1.8147781859282284,43.09000015258789,-3.1818591666522815,43.0099983215332,1.2666734483679176,42.70000076293945,-0.023141605704033896
8053,2005-01-12,42.650001525878906,43.20000076293945,42.540000915527344,43.0,609000.0,-0.003038739063286,-1.3157901781531502,1.590893327784765,27.27273556916151,41.923078533557465,1.0266229334439814,1.3370705047041582,1.497527003245537,0.1273071231680376,8.747534414527749,0.6599998474121094,0.00860411100828884,-1.203498077392581,-2.5694639516326703,0.16246779684750834,-1.8864810145126256,-0.5205151402725363,1.8504507028058725,12.941271508199371,-21.876534095506237,0.6829829371200453,1,1.0549983978271484,1.0549983978271484,1.6849985122680664,0.8299980163574219,-0.6400032043457031,2,-0.022508859667623282,1.4999880790596762,42.77999877929688,-1.8147781859282284,43.09000015258789,-3.1818591666522815,43.0099983215332,-0.022508859667623282
8054,2005-01-13,42.5,43.349998474121094,42.41999816894531,42.810001373291016,598800.0,-0.0035170344786010777,-2.957405708998531,0.8857220708446867,27.078376189035055,37.470543322036235,0.934737034787446,1.4213290504319858,1.68891170549864,0.3000828771253339,9.690295104325951,0.9300003051757812,-0.10374298302509999,-1.2654996871948256,-2.743384977171374,0.21238560278172258,-2.0044423321831033,-0.526557042206548,1.8828251498953321,8.24760106968696,-22.0989984360604,0.7389426449882743,1,1.144998550415039,1.144998550415039,1.8474998474121094,0.9799995422363281,-1.1399993896484375,3,-0.014117611155790466,-1.3157901781531502,42.650001525878906,1.4999880790596762,42.77999877929688,-1.8147781859282284,43.09000015258789,-0.014117611155790466
8055,2005-01-14,42.599998474121094,42.81999969482422,42.400001525878906,42.61999893188477,478400.0,0.0023529052734374556,-1.0000181654692595,0.0645173198794298,32.63156204010255,34.79088187383315,0.6157410707085162,1.2574224395712932,1.6013632554671133,0.22734376268979162,10.791906261170991,0.4199981689453125,-0.2754678861795128,-1.0840011596679702,-2.632139342491591,0.46413702315565075,-1.8580702510797806,-0.3099320682561597,1.625800517298238,20.201755535176208,-12.60630476702887,0.7740690914118117,1,0.8550014495849609,1.0350017547607422,1.657501220703125,0.8800010681152344,-1.4199981689453125,4,-0.012441286344619051,-2.957405708998531,42.5,-1.3157901781531502,42.650001525878906,1.4999880790596762,42.77999877929688,-0.012441286344619051
8056,2005-01-18,42.599998474121094,42.79999923706055,42.40999984741211,42.79999923706055,641300.0,0.0,2.8999790192450745,9.999809269498641,26.011530103625404,32.06938176931896,0.4200603478876843,1.207493694530541,1.581187277804915,0.24993002674727904,11.980352239927802,0.3899993896484375,-0.4868668458184473,-1.0130010604858413,-2.625179572612609,0.5991774516409265,-1.8190903165492216,-0.20691180442246093,1.4432207707441975,21.052377969450202,-10.070934437512069,0.8060892560633826,1,0.6400032043457031,1.0350017547607422,1.7450008392333984,0.9450016021728516,-1.1800003051757812,1,-0.012910780675136957,-1.0000181654692595,42.599998474121094,-2.957405708998531,42.5,-1.3157901781531502,42.650001525878906,-0.012910780675136957
8057,2005-01-19,42.4900016784668,42.900001525878906,42.47000122070313,42.7599983215332,529000.0,-0.0025820844975175117,-1.7742173656232354,1.3499780655743958,19.33527257304995,30.404816447676993,0.315548198412273,1.2608465066872725,1.6786629651018359,0.3776319785209665,12.947879666438983,0.43000030517577414,-0.6901142310729824,-1.0459980010986314,-2.7202283284192603,0.6282323262219975,-1.8831131647589459,-0.20888283743831693,1.3888957944998594,9.473730705600797,-15.809129801688517,0.8371151636603156,1,0.404998779296875,1.144998550415039,1.7149991989135742,1.0549983978271484,-0.4900016784667969,2,-0.009414015299547995,2.8999790192450745,42.599998474121094,-1.0000181654692595,42.599998474121094,-2.957405708998531,42.5,-0.009414015299547995
8058,2005-01-20,42.36000061035156,42.68000030517578,42.18000030517578,42.58000183105469,486300.0,-0.0030595684391586664,1.380962761126249,0.8148294667834638,14.893582483430961,28.582343201785925,0.3700207590663638,1.309112471267028,1.780189378970448,0.5261990449496992,14.127915926241569,0.5,-0.846520291636196,-1.0814990997314453,-2.7988438443230805,0.6358456448601899,-1.9401714720272594,-0.22282672743563126,1.3710072679063217,15.384665545078708,-1.7911086225960524,0.8586723722958166,1,0.4249992370605469,1.164999008178711,1.682499885559082,1.2099990844726562,-0.6100006103515625,3,-0.0075542891929519795,-1.7742173656232354,42.4900016784668,2.8999790192450745,42.599998474121094,-1.0000181654692595,42.599998474121094,-0.0075542891929519795
8059,2005-01-21,42.13999938964844,42.709999084472656,42.099998474121094,42.56999969482422,402500.0,-0.005193607590491034,-1.392149236315766,1.9545359966708282,15.076875043282186,26.041167804579484,0.5612538486428775,1.4116828409865434,1.9676053280542476,0.7584063258770186,14.96092742184459,0.6100006103515625,-0.9941427934855795,-1.1810003280639663,-2.909021620299619,0.5470209641716863,-2.0450109741817926,-0.31698968194613997,1.4048875798395954,5.0000953670678445,-7.129601089465602,0.8640106461178279,1,0.6049995422363281,1.3449993133544922,1.902501106262207,1.585000991821289,0.15999984741210938,4,-0.003084980303705631,1.380962761126249,42.36000061035156,-1.7742173656232354,42.4900016784668,2.8999790192450745,42.599998474121094,-0.003084980303705631
8060,2005-01-24,42.58000183105469,42.79999923706055,42.31999969482422,42.58000183105469,605700.0,0.010441443943502549,1.1818418269147406,-0.0,27.27273744254188,24.74178886245517,0.06016942564157546,0.870613655677424,1.5039719334055661,0.3275442724751372,15.448644215692436,0.6599998474121094,-0.992984215432287,-0.6484979629516587,-2.3238200455952907,1.0268241196919732,-1.4861590042734747,0.18916307837015722,0.762600749081976,60.000190734135685,46.89961854360798,0.8376610413218151,1,0.14499664306640625,0.9049968719482422,1.462498664855957,1.1999988555908203,-0.23000335693359375,0,-0.02865197670830877,-1.392149236315766,42.13999938964844,1.380962761126249,42.36000061035156,-1.7742173656232354,42.4900016784668,-0.02865197670830877
8061,2005-01-25,42.099998474121094,42.900001525878906,42.0,42.77999877929688,439300.0,-0.011272976427716186,-1.0454643974926956,-100.0,24.28198069345784,23.76162801529859,0.4302144178606042,1.2725188217778651,1.9365486050779381,0.8112751693774598,17.078634760900048,0.9000015258789062,-0.9533173735693481,-1.037501335144043,-2.7519335514093726,0.6769308811212866,-1.8947174432767113,-0.18028522701137462,1.068639531173389,11.110922731318611,-3.057837691780712,0.8572161081326657,1,0.5750007629394531,1.335000991821289,1.9525022506713867,1.680002212524414,0.40000152587890625,1,-0.02185268889049574,1.1818418269147406,42.58000183105469,-1.392149236315766,42.13999938964844,1.380962761126249,42.36000061035156,-0.02185268889049574
8062,2005-01-26,42.31999969482422,42.5,42.22999954223633,42.349998474121094,922600.0,0.005225682391374997,-1.5714441416893732,0.044115832108516405,37.45929026830835,24.893467426314906,0.15432975045963815,0.9483480403973061,1.6610279452742844,0.5987137244031544,18.796712020583563,0.40000152587890625,-0.9656845556166047,-0.7205001831054716,-2.386361329671729,0.9453609634607858,-1.5534307563886003,0.1124303901776571,0.6616562296231479,35.555461365659305,18.919766930875376,0.8329305732831286,1,0.3549995422363281,1.114999771118164,1.7325010299682617,1.460000991821289,0.5900001525878906,2,-0.02126657685181832,-1.0454643974926956,42.099998474121094,1.1818418269147406,42.58000183105469,-1.392149236315766,42.13999938964844,-0.02126657685181832
8063,2005-01-27,42.66999816894531,42.97000122070313,42.25,42.52000045776367,954200.0,0.008270285364956997,-1.0869642136456068,-5.000127161749746,49.50490811371565,27.38530430683497,-0.21516030637481975,0.4771072435667918,1.2684260311716926,0.2640139634217604,19.770056584502914,0.7200012207031321,-0.984001556784527,-0.2780015945434542,-1.796929026751016,1.2409258376641077,-1.0374653106472351,0.48146212156032675,-0.6699981689453125,69.07188925593783,48.68391770914032,0.7594637161037807,1,-0.18499755859375,0.7650012969970703,1.4200029373168945,1.1100025177001953,0.48000335693359375,3,-0.015701856051002383,-1.5714441416893732,42.31999969482422,-1.0454643974926956,42.099998474121094,1.1818418269147406,42.58000183105469,-0.015701856051002383
8064,2005-01-28,42.0,42.18999862670898,41.790000915527344,42.18999862670898,806800.0,-0.015701856051002383,3.210532656052602,-1.2666768393478838,35.10328367479906,27.659940044023475,0.4206946951987476,0.9874466076505968,1.8849002875946468,0.9422170068738467,20.664428696007842,0.8799972534179688,-0.9657644754545842,-0.8144998550415039,-2.155033772047517,0.5260340619645092,-1.4847668135445105,-0.14423289653849736,0.9700012207031321,17.79652797982726,-2.854826764789621,0.6702669585030055,1,0.3800010681152344,1.3299999237060547,2.090001106262207,1.7800006866455078,0.8499984741210938,4,-0.005952380952380931,-1.0869642136456068,42.66999816894531,-1.5714441416893732,42.31999969482422,-1.0454643974926956,42.099998474121094,-0.005952380952380931
8065,2005-01-31,41.70000076293945,42.16999816894531,41.52000045776367,42.0,629600.0,-0.007142838977632016,1.0312568918347031,1.5789547653944815,30.74793414628992,28.18620715987509,0.6477180920685228,1.1320505365562354,2.1322665581938978,1.2517937322589319,22.049855813716963,0.6499977111816406,-0.9203625635169033,-0.978999137878418,-2.181206000392102,0.22320772463526595,-1.5801025691352564,-0.37789570662157956,1.270000457763679,12.413807618340995,-7.385943108661246,0.6011034312568411,1,0.5450000762939453,1.4949989318847656,2.3949995040893555,2.0799999237060547,0.14999771118164062,0,0.014388452353562897,3.210532656052602,42.0,-1.0869642136456068,42.66999816894531,-1.5714441416893732,42.31999969482422,0.014388452353562897
8066,2005-02-01,41.38999938964844,41.93999862670898,41.11000061035156,41.79999923706055,1011300.0,-0.007434085554418712,1.4057961399609973,1.3666696336609743,30.74793414628985,29.454280668012856,0.8582893250651651,1.2925210412495431,2.3817236783335645,1.5679107874599936,24.11211018974468,0.8299980163574148,-0.8706852213104952,-1.1520004272460938,-2.280195897124109,-0.023804957368078306,-1.716098162185098,-0.5879026923070896,1.5220018005371188,15.05369287185077,-5.6221185110432135,0.564097734939007,2,0.6500015258789062,1.6000003814697266,2.855001449584961,2.3900012969970703,1.1300010681152344,1,0.023193986437041403,1.0312568918347031,41.70000076293945,3.210532656052602,42.0,-1.0869642136456068,42.66999816894531,0.023193986437041403
8067,2005-02-02,41.650001525878906,41.810001373291016,41.41999816894531,41.45000076293945,659900.0,0.006281762262975388,-1.9999559852697368,-0.4878069204216638,36.63103567858673,31.869553245252384,0.5214372291667075,0.8874214443636745,2.081648298412979,1.316396665742566,26.24606879761151,0.4200019836425781,-0.8622553834160342,-0.770998382568358,-1.712886363844028,0.17088959870731202,-1.241942373206193,-0.30005439193052297,1.1538796295166094,29.032297759583802,7.073336611065383,0.47094399063783404,2,0.3899993896484375,1.3399982452392578,2.6274986267089844,2.1299991607666016,0.6199989318847656,2,0.020408125881891115,1.4057961399609973,41.38999938964844,1.0312568918347031,41.70000076293945,3.210532656052602,42.0,0.020408125881891115
8068,2005-02-03,41.47000122070313,41.790000915527344,41.33000183105469,41.70000076293945,630000.0,-0.00432173586029605,1.2438988081392643,-1.1499933243052154,36.339554217208885,34.232073153466466,0.6279503119378163,0.9906223912934067,2.1889986887688764,1.5031261191835554,26.918332965609604,0.45999908447265625,-0.8405657078010833,-0.8699987411498924,-1.847599881913439,0.10760239961365414,-1.3587993115316692,-0.3811981707681156,1.2322471019897492,33.333451071120386,9.241872702931424,0.48880057038177493,2,0.5699996948242116,1.519998550415032,2.8799991607665945,2.3899993896484304,1.5900001525878835,3,0.03472386265544847,-1.9999559852697368,41.650001525878906,1.4057961399609973,41.38999938964844,1.0312568918347031,41.70000076293945,0.03472386265544847
8069,2005-02-04,41.88999938964844,41.88999938964844,41.459999084472656,41.599998474121094,828200.0,0.010127758779414409,1.9655099839520138,-1.2608760552635023,41.32031301006367,35.79291488319111,0.1885928404750885,0.5342192280579638,1.7039239777562543,1.0936450841433967,26.955573566205217,0.43000030517578125,-0.7797060673994025,-0.40950050354003764,-1.3914093621543913,0.572408355074316,-0.9004549328472109,0.08145392576713562,0.716714070303965,73.58495998157424,46.977150161942824,0.4909544293071766,2,0.15000152587890625,1.1000003814697266,2.470001220703125,1.970001220703125,0.8400001525878906,4,0.030078829185703704,1.2438988081392643,41.47000122070313,-1.9999559852697368,41.650001525878906,1.4057961399609973,41.38999938964844,0.030078829185703704
8070,2005-02-07,41.849998474121094,42.060001373291016,41.68000030517578,42.04999923706055,354700.0,-0.0009549037027970497,2.454476098000798,-0.6896556260029991,40.920107587266834,37.641595649169886,0.12756817068694204,0.508954365980486,1.6712389641228782,1.1473903888374508,26.835191604825603,0.3800010681152344,-0.6925307580103919,-0.39150142669677734,-1.3329060109256474,0.5499031575320927,-0.8622037188112159,0.07920086541766125,0.6669122148552589,77.89444941916261,48.494345489625864,0.47070229211443554,2,0.19000244140625,1.1400012969970703,2.5100021362304688,2.0100021362304688,0.3300018310546875,0,0.02389486347576275,1.9655099839520138,41.88999938964844,1.2438988081392643,41.47000122070313,-1.9999559852697368,41.650001525878906,0.02389486347576275
8071,2005-02-08,41.86999893188477,41.93999862670898,41.59000015258789,41.70000076293945,768800.0,0.00047790820771576037,1.2580724552077758,-0.8499876022812158,42.32671491052484,38.18242060941616,0.07991521744018115,0.4140992253485649,1.5711611971264077,1.137398370499504,27.006055691043272,0.34999847412108664,-0.5887974550085602,-0.31050090789793927,-1.1754064338580434,0.5544046180621649,-0.7429536708779878,0.12195185508210926,0.5624971523740925,73.97225197920302,40.314487802241494,0.4324527629800519,2,0.17000198364257102,1.1200008392333913,2.5100011825561452,1.9900016784667898,0.5400009155273366,1,-0.00047767992056113595,2.454476098000798,41.849998474121094,1.9655099839520138,41.88999938964844,1.2438988081392643,41.47000122070313,-0.00047767992056113595
8072,2005-02-09,41.790000915527344,42.0,41.61999893188477,41.95000076293945,440700.0,-0.0019106285741151696,1.9231040098595342,-0.94118571043888,42.857156515188024,37.443781542913094,0.08585529519455548,0.43861423178515935,1.5855873584938678,1.229755635420048,26.66655778948025,0.38000106811522727,-0.5647440436212605,-0.3409990310668931,-1.1741766004171836,0.4921785382833974,-0.7575878157420348,0.0755897536082486,0.5631454402970846,63.013612729600496,25.92724719166769,0.41658878467514404,2,-0.1400012969970703,1.019998550415039,2.59999942779541,2.0699996948242188,0.5200004577636719,2,0.017468282513606992,1.2580724552077758,41.86999893188477,2.454476098000798,41.849998474121094,1.9655099839520138,41.88999938964844,0.017468282513606992
8073,2005-02-10,41.68999862670898,41.9900016784668,41.65999984741211,41.9900016784668,576400.0,-0.002392971682879552,1.1999898275774377,1.875020861645611,44.18604651162783,38.452977413671846,0.03601270715787308,0.4880294187946461,1.6394256035711336,1.3397450971110914,26.654744794464914,0.3300018310546875,-0.4821513535493054,-0.39300117492676634,-1.2107538516470342,0.4247515017935015,-0.8018775132869038,0.015875163433371142,0.5885589843870775,38.33311081017385,-2.695793270239065,0.40887633836013393,2,-0.04999923706053977,0.9050025939941477,2.6550016403198313,2.230001449584968,0.710002899169929,3,0.013912253541862984,1.9231040098595342,41.790000915527344,1.2580724552077758,41.86999893188477,2.454476098000798,41.849998474121094,0.013912253541862984
8074,2005-02-11,41.900001525878906,42.18000030517578,41.59000015258789,42.099998474121094,612500.0,0.005037248886724299,2.2777730682829653,0.6666497126290468,40.65935447901191,39.55424633952984,-0.21195614790984507,0.24324256539682665,1.3979646528495664,1.138018182849521,26.79251394568507,0.5900001525878906,-0.4859963606947346,-0.15299835205077983,-0.9501005559436706,0.6441038518421109,-0.5515494539972252,0.24555274989566556,0.3084426651724783,52.54259205379368,13.338678780889893,0.39855110194644683,2,-0.2550010681152344,0.34999847412109375,2.087498664855957,2.019998550415039,-0.02000045776367898,4,0.027684959550553945,1.1999898275774377,41.68999862670898,1.9231040098595342,41.790000915527344,1.2580724552077758,41.86999893188477,0.027684959550553945
8075,2005-02-14,42.06999969482422,42.08000183105469,41.599998474121094,41.72000122070313,387900.0,0.004057235387934677,1.5945934800090726,-1.7500190737773353,49.5495681261026,41.64331678173126,-0.3620209054345551,0.033204784100078655,1.1991247754106666,0.9813603364857144,26.90883420449137,0.48000335693359375,-0.5635679510002873,0.04349975585937216,-0.7111424710657772,0.7981419827845215,-0.3338213576032061,0.4208208693219504,0.1100006103515625,81.35583357579284,37.00388808038335,0.3773211134625748,2,-0.3149986267089844,0.18000030517578125,1.674999237060554,1.9300003051757812,-0.049999237060546875,0,0.015688135303060236,2.2777730682829653,41.900001525878906,1.1999898275774377,41.68999862670898,1.9231040098595342,41.790000915527344,0.015688135303060236
8076,2005-02-15,42.04999923706055,42.099998474121094,41.849998474121094,41.849998474121094,592200.0,-0.0004754090303958902,-1.4999904632932155,0.5714332425068236,45.68689511779856,42.649523386088134,-0.26658861688316904,0.010422351380249495,1.1904235623439376,1.0236618130365969,27.01044142674688,0.25,-0.5350084750889366,0.05099925994873189,-0.6541069164194084,0.7561054363168722,-0.3015538282353418,0.4035523481328056,0.13000106811523438,77.96592635696506,31.158690230567046,0.3525530881840719,2,-0.2949981689453125,0.20000076293945312,1.6949996948242259,1.9500007629394531,0.0800018310546804,1,0.0030915831266093985,1.5945934800090726,42.06999969482422,2.2777730682829653,41.900001525878906,1.1999898275774377,41.68999862670898,0.0030915831266093985
8077,2005-02-16,42.09000015258789,42.099998474121094,41.86000061035156,42.04999923706055,572500.0,0.0009512703032843461,7.000254323499491,0.20000381468271378,39.7163600258101,43.02472403148826,-0.26553603465265496,-0.06438313950692276,1.1093437023689674,1.005782223448918,27.367619766189645,0.23999786376953125,-0.45736061511983195,0.11100025177002237,-0.5571910571011855,0.7791915606412303,-0.22309540266557804,0.4450959062056228,0.025800170898435226,84.74574079462063,39.07129341592688,0.33409565443560346,2,-0.2700004577636719,0.1399993896484375,1.654998779296882,1.9099998474121094,0.029998779296882105,2,0.007602748720934471,-1.4999904632932155,42.04999923706055,1.5945934800090726,42.06999969482422,2.2777730682829653,41.900001525878906,0.007602748720934471
8078,2005-02-17,42.040000915527344,42.11000061035156,41.790000915527344,42.099998474121094,386300.0,-0.0011879124941621688,6.999809269502194,-1.4999046347510967,50.909109824905755,44.09014589980406,-0.14100790486174475,-0.04172599013649858,1.1339220994619978,1.0783156792752067,27.33762892290057,0.31999969482421875,-0.3517977051596404,0.07700099945068217,-0.5676886954435503,0.7216906943449146,-0.2453438479964305,0.39934584689779484,-0.9300003051757812,76.27129602689683,25.95222575688142,0.3223448474471147,2,-0.1550006866455078,0.18999862670898438,1.704998016357429,1.9599990844726562,-0.2800025939941406,3,0.006422465553846957,7.000254323499491,42.09000015258789,-1.4999904632932155,42.04999923706055,1.5945934800090726,42.06999969482422,0.006422465553846957
8079,2005-02-18,42.0099983215332,42.11000061035156,41.650001525878906,42.099998474121094,735200.0,-0.0007136677768971866,7.3632832818947875,1.5000635808748728,58.03099181721147,45.99135525868678,-0.10302786929159424,-0.023148977263581116,1.1444010319894886,1.1257973175358416,27.28767884001989,0.45999908447265625,-0.28459180675645257,0.05349845886230753,-0.586279929648093,0.693276847372708,-0.26639073539289626,0.3733876531175113,-0.8799977111816375,80.39179020748874,24.233752722770255,0.3198891942552008,2,-0.12499809265136719,0.220001220703125,1.6950016021728516,2.0100021362304688,0.09000015258789062,4,0.009283580574336758,6.999809269502194,42.040000915527344,7.000254323499491,42.09000015258789,-1.4999904632932155,42.04999923706055,0.009283580574336758
8080,2005-02-22,41.36000061035156,42.04999923706055,41.060001373291016,42.04999923706055,707700.0,-0.015472452681543403,1.8695647366471508,7.666638409697792,49.339235179845,46.770524177500135,0.5254062189649318,0.559446058777695,1.7678866141849312,1.7955796466851837,27.84011469039511,0.9899978637695312,-0.21329205954035046,-0.5354991912841811,-1.157362154685174,0.08636377211681179,-0.846430672984674,-0.2245677095836882,0.75,28.57137667074779,-31.431724655319023,0.3109314817004953,2,0.26000022888183594,0.6550006866455078,2.2849979400634766,2.684999465942383,1.1499977111816406,1,0.012572544731382695,7.3632832818947875,42.0099983215332,6.999809269502194,42.040000915527344,7.000254323499491,42.09000015258789,0.012572544731382695
8081,2005-02-23,41.18000030517578,41.849998474121094,40.9900016784668,41.849998474121094,564300.0,-0.004352038262077085,1.567161629734223,0.971013771637393,39.26939048521509,46.37188350750314,0.6674239831446087,0.7030333477410267,1.9219604143312807,1.9905269470038292,27.964786964168585,0.8599967956542969,-0.1959227792728342,-0.6694995880126982,-1.3599897770934888,0.020990601068092474,-1.0147446825530935,-0.32425449347230284,0.9300003051757812,16.96417927731854,-45.016794987431496,0.3452450945403954,2,0.4050006866455078,0.8000011444091797,2.364999771118164,2.864999771118164,1.3499984741211009,2,0.020398255132657583,1.8695647366471508,41.36000061035156,7.3632832818947875,42.0099983215332,6.999809269502194,42.040000915527344,0.020398255132657583
8082,2005-02-24,41.41999816894531,41.45000076293945,41.060001373291016,41.45000076293945,594000.0,0.005828019960926634,24.997711379529562,0.04478011341638388,48.88882107204846,46.894414014216544,0.4128358435416146,0.4133449009796166,1.6434608791169794,1.7604768705539158,28.096196682533513,0.3899993896484375,-0.16780980224886832,-0.3845016479492216,-1.0630900994989787,0.2940868036005355,-0.7237958737241001,-0.04520742217434304,0.6452024841308628,38.39258040674248,-26.088008562920223,0.33929422577487894,2,0.16500282287597656,0.5600032806396484,2.017502784729004,2.700002670288086,1.3600006103515696,3,0.01714154829930048,1.567161629734223,41.18000030517578,1.8695647366471508,41.36000061035156,7.3632832818947875,42.0099983215332,0.01714154829930048
8083,2005-02-25,42.0,42.0,41.34000015258789,41.40999984741211,381200.0,0.014002941977180994,1.2372870397310316,-19.66497139224412,52.28216687138314,48.1858376133689,-0.13250185866935027,-0.231283152758067,1.01961988133705,1.190862764743457,28.85065768526832,0.6599998474121094,-0.13451562546337925,0.22900009155273438,-0.3242636997442503,0.782263882849719,-0.04763180409575796,0.5056319872012267,0.02219269409179958,90.17850756639112,25.74043265913484,0.2766318956484924,2,-0.4499988555908203,-0.019998550415039062,1.265000343322754,2.1200008392333984,1.0200004577636719,4,0.0028571174258278376,24.997711379529562,41.41999816894531,1.567161629734223,41.18000030517578,1.8695647366471508,41.36000061035156,0.0028571174258278376
8084,2005-02-28,41.75,42.08000183105469,41.7400016784668,41.86999893188477,367800.0,-0.005952380952380931,-3.8572985639935693,-0.20338796754276572,48.09163417382773,48.02384495200503,0.10502755933625707,-0.001025412530992753,1.2148795651023079,1.446708768495597,28.832946629439725,0.3400001525878906,-0.1029447314406653,-0.008499908447262783,-0.5511743504152733,0.5341745335207477,-0.2798371294312645,0.2628373125367389,-0.7599983215332031,69.72460689375195,6.699977995755802,0.2713372209840045,2,-0.1999988555908203,0.23000144958496094,1.4049997329711914,2.260000228881836,1.2400016784667969,0,0.0002394807552863476,1.2372870397310316,42.0,24.997711379529562,41.41999816894531,1.567161629734223,41.18000030517578,0.0002394807552863476
8085,2005-03-01,42.29999923706055,42.29999923706055,41.849998474121094,41.849998474121094,612900.0,0.013173634420611924,1.0,-3.750039736783324,56.825398363192754,49.261456423715494,-0.4569705819744527,-0.5309938535322942,0.6163695225362176,0.9043760578827573,28.225709700231715,0.5499992370605469,-0.05533889102054701,0.5114994049072266,-0.08155749779466959,1.1045563076091227,0.21497095355628204,0.8080278562581711,-1.2881975555419913,100.0,36.77555266713455,0.29652845135094646,3,-0.654998779296875,-0.31999778747558594,0.8149995803833008,1.6700000762939453,0.9799995422363352,1,-0.0047281505093793585,-3.8572985639935693,41.75,1.2372870397310316,42.0,24.997711379529562,41.41999816894531,-0.0047281505093793585
8086,2005-03-02,42.349998474121094,42.40999984741211,41.900001525878906,42.310001373291016,429900.0,0.001182015081852228,5.374985098824595,0.0888822955961514,58.97431194903957,51.40122885962988,-0.513991400062288,-0.5326963879599163,0.5242102216672535,0.8648069582473994,26.96439630862263,0.5099983215332031,-0.004496447229179523,0.5134986877441392,-0.09883963238132054,1.125837007869599,0.20732952768140933,0.8196678478068691,-1.2866688903808594,95.55544880670483,30.969873669173253,0.3061691600627313,3,-0.6499977111816406,-0.3699970245361328,0.755000114440918,1.6200008392333984,0.8600006103515625,2,0.003778036674780161,1.0,42.29999923706055,-3.8572985639935693,41.75,1.2372870397310316,42.0,0.003778036674780161
8087,2005-03-03,42.5,42.54999923706055,42.22999954223633,42.52999877929688,401900.0,0.003541948790637406,8.142888283378747,-0.750023843586253,62.7760389026676,52.71977653493675,-0.6701966456651007,-0.649029163140348,0.3326000885297873,0.7242976693722056,25.511818361905842,0.31999969482421875,-0.0013252884714916036,0.6210002899169922,-0.05183778380786919,1.2938383636418536,0.2845812530545615,0.9574193267794229,-1.3558702004394547,95.86782852134655,26.80643276332046,0.33641903686242897,3,-0.7299995422363281,-0.5199985504150391,0.5549993515014648,1.4200000762939453,1.1199989318847727,3,0.0007058536305148966,5.374985098824595,42.349998474121094,1.0,42.29999923706055,-3.8572985639935693,41.75,0.0007058536305148966
8088,2005-03-04,42.90999984741211,43.11000061035156,42.540000915527344,42.68000030517578,397000.0,0.009647055233226176,-1.23530027750144,-7.666963377414257,64.98514305119281,53.492460005379115,-1.0547245625529484,-0.9967188174447728,-0.12219439343353145,0.3275479562743726,24.253963798472878,0.6100006103515625,0.029525170903866638,0.9590002059936538,0.1719498410544631,1.7460505709328444,0.5654750235240584,1.352525388463249,-1.653400492851567,85.40139278325542,13.661806845711013,0.393525182469594,3,-0.8599987030029297,-0.8599987030029297,0.14499950408935547,1.010000228881836,1.0400009155273438,4,-0.0030296217333374287,8.142888283378747,42.5,5.374985098824595,42.349998474121094,1.0,42.29999923706055,-0.0030296217333374287
8089,2005-03-07,43.150001525878906,43.38999938964844,42.75,42.77999877929688,413900.0,0.005593140976934086,-1.976739234577101,1.608710795614717,65.69768989194657,55.310066084501514,-1.2471634419150632,-1.1989553739756715,-0.4147967860403128,0.09689769515240698,23.37875527638065,0.6399993896484375,0.0856490868689832,1.1360017776489286,0.18489344527528573,2.0871101100225715,0.6604476114621036,1.6115559438357536,-1.7080620457392612,84.41573239666883,13.31865073459322,0.4755541661868219,3,-0.9600009918212891,-0.9600009918212891,-0.1900014877319336,0.7699985504150391,0.7199974060058665,0,-0.0030127708810686604,-1.23530027750144,42.90999984741211,8.142888283378747,42.5,5.374985098824595,42.349998474121094,-0.0030127708810686604
8090,2005-03-08,42.849998474121094,43.2599983215332,42.84000015258789,43.25,450900.0,-0.006952561787926914,1.0,-1.0810771800317753,60.75266336265109,57.69709640421663,-0.7974362089646618,-0.8645178569201803,-0.16809650677505772,0.4137038684792955,22.913632850838862,0.4199981689453125,0.1030997011998167,0.7859987258911119,-0.2316229581667315,1.8036204099489552,0.2771878838621902,1.2948095679200335,-1.1742918048403936,63.758275856771995,-6.2026764696054855,0.5088108420289218,3,-0.6249980926513672,-0.6599979400634766,0.005002021789550781,0.9650020599365234,0.5400009155273438,1,0.00326728609874416,-1.976739234577101,43.150001525878906,-1.23530027750144,42.90999984741211,8.142888283378747,42.5,0.00326728609874416
8091,2005-03-09,41.849998474121094,42.61000061035156,41.81999969482422,42.599998474121094,571100.0,-0.0233372237015117,1.0519390444484078,1.8749928474699118,47.43588176079097,57.5356587029658,0.3437462661439312,0.1411434291232041,0.7823230542907922,1.4242239268741486,21.899337033920613,1.029998779296875,0.08249441506808353,-0.21300125122070312,-1.2314646153159003,0.8054621128744941,-0.7222329332683017,0.2962304308268955,1.5400009155273438,1.9107506450970198,-63.44619679159221,0.5092316820475989,3,0.5150012969970703,0.34000205993652344,0.8700017929077148,1.8300018310546875,0.75,2,0.034169662062474515,1.0,42.849998474121094,-1.976739234577101,43.150001525878906,-1.23530027750144,42.90999984741211,0.034169662062474515
8092,2005-03-10,42.52000045776367,42.52000045776367,41.61000061035156,41.790000915527344,483800.0,0.016009605927629567,1.4931518302719933,-0.9733327229817709,54.528291701604694,57.78522812854597,-0.17188694791034465,-0.49683784091273253,0.05854297396248853,0.7615596030793839,21.122111294502048,0.9099998474121094,0.15141098246245122,0.4205007553100586,-0.6090313373581324,1.4500328479782496,-0.09426529102403691,0.9352668016441541,0.8385989379882801,51.12362199324498,-12.32180057679507,0.5147660463340943,3,-0.020000457763671875,-0.3299999237060547,-0.005000114440917969,0.9549999237060547,0.3100013732910156,3,0.016227625100671883,1.0519390444484078,41.849998474121094,1.0,42.849998474121094,-1.976739234577101,43.150001525878906,0.016227625100671883
8093,2005-03-11,42.27000045776367,42.79999923706055,42.22000122070313,42.52000045776367,243800.0,-0.00587958601384142,-2.314288828337969,-0.3424659681759987,52.35508999085026,58.25894544154848,0.13459436170486327,-0.2120284323731383,0.24236913922532466,1.0224678565267453,20.10723118427104,0.5799980163574148,0.2651324399594799,0.14150066375732706,-0.8720139960732141,1.1550153235878682,-0.36525666615793995,0.6482579936725941,1.0186549865722654,37.0786685411559,-23.222519051028122,0.5067573299152692,3,0.22999954223632812,-0.07999992370605469,0.24499988555908203,1.2049999237060547,0.6599998474121094,4,0.03193750791344385,1.4931518302719933,42.52000045776367,1.0519390444484078,41.849998474121094,1.0,42.849998474121094,0.03193750791344385
8094,2005-03-14,43.060001373291016,43.060001373291016,42.25,42.25,235500.0,0.018689399265957363,1.0,-3.2400054931640625,65.01765474609044,59.16919615075933,-0.5029294228343062,-0.959882911289057,-0.6108257068790479,0.24919744951225198,19.508289452711335,0.8100013732910156,0.3657281298020152,0.8735015869140597,-0.21495077535439577,1.961953949182515,0.32927540577983194,1.4177277680482874,0.1615078776855441,87.87895601994742,22.590749568562856,0.5442261811342286,3,-0.5600013732910156,-0.8700008392333984,-0.5450010299682617,0.41499900817871094,-0.6599998474121094,0,0.02066881935123388,-2.314288828337969,42.27000045776367,1.4931518302719933,42.52000045776367,1.0519390444484078,41.849998474121094,0.02066881935123388
8095,2005-03-15,42.72999954223633,43.25,42.66999816894531,43.0099983215332,260800.0,-0.007663767313750736,-1.899998092658643,-0.34567691923687344,63.3390433331867,59.65416630455346,-0.11791787896918748,-0.6091307717204444,-0.3407735730881214,0.5945000462415067,18.994969870893026,0.5800018310546875,0.41380135660575235,0.5104997634887667,-0.6028167907065338,1.6238163176840672,-0.04615851360888712,1.0671580405864205,-1.1199989318847656,68.2926432140232,-2.979829997355452,0.5566582770976511,3,-0.22999954223632812,-0.5399990081787109,-0.21499919891357422,0.7450008392333984,-0.3800010681152344,1,0.026679134141380345,1.0,43.060001373291016,-2.314288828337969,42.27000045776367,1.4931518302719933,42.52000045776367,0.026679134141380345
8096,2005-03-16,42.18000030517578,42.88999938964844,42.150001525878906,42.560001373291016,383700.0,-0.01287150112222446,-2.3636371517994155,1.3571525885558584,56.20915725252505,58.92451278787095,0.45307707929925556,-0.051535042042985424,0.15067547318551533,1.1546814202508102,18.511323902927305,0.7399978637695312,0.486864380290811,-0.04599952697753906,-1.1566641049534923,1.0646650509984141,-0.6013318159655157,0.5093327620104375,-0.5371997070312489,34.7560918877176,-38.99520506402068,0.5553322889879766,3,0.31999969482421875,0.010000228881835938,0.33500003814697266,1.2950000762939453,0.40000152587890625,2,0.028686559405363132,-1.899998092658643,42.72999954223633,1.0,43.060001373291016,-2.314288828337969,42.27000045776367,0.028686559405363132
8097,2005-03-17,42.40999984741211,42.599998474121094,42.18999862670898,42.349998474121094,171900.0,0.005452810350219606,-1.1578878682928844,-0.15789790694172565,53.55285331683165,57.65425837294194,0.2335262226500987,-0.2701842993177337,-0.1344745036225703,0.9382208629382944,18.0015411058782,0.4199981689453125,0.4961063978447413,0.16800003051757528,-0.9436346288158504,1.279634689851001,-0.387817299149134,0.7238173601842846,-0.735055261230471,23.63624383578746,-46.05275751686623,0.5558173296667114,3,0.09000015258789062,-0.2199993133544922,0.10500049591064453,1.0650005340576172,0.5499992370605469,3,0.004480043088719299,-2.3636371517994155,42.18000030517578,-1.899998092658643,42.72999954223633,1.0,43.060001373291016,0.004480043088719299
8098,2005-03-18,42.310001373291016,42.56999969482422,42.06999969482422,42.41999816894531,457900.0,-0.0023578984786815083,1.4390252979651839,-1.83323796808443,54.982212806914774,56.4636498079384,0.2676061285662925,-0.15696879988882984,-0.060332389649737195,1.0492386007046903,17.386057361315082,0.5,0.49251708556639073,0.05450153350830078,-1.0533556507473918,1.1623587177639934,-0.4994270586195455,0.6084301256361471,-0.6035556788330112,20.339120033621054,-47.306970815587846,0.5539285921278455,3,0.12499809265136719,-0.12000083923339844,-0.0800018310546875,1.164999008178711,0.2999992370605469,4,0.012290249134615516,-1.1578878682928844,42.40999984741211,-2.3636371517994155,42.18000030517578,-1.899998092658643,42.72999954223633,0.012290249134615516
8099,2005-03-21,42.400001525878906,42.5099983215332,42.15999984741211,42.25,239000.0,0.002127160237926695,-1.1211911037129514,-1.3636899601179122,50.96901302244089,55.37657754791505,0.06708513076402767,-0.22793935887127503,-0.163103425331812,0.9659430899682278,16.441432399168388,0.34999847412109375,0.46438635140799533,0.12500152587890767,-0.9783813522887996,1.228384404046615,-0.426689913204946,0.6766929649627613,-0.6626847453100595,27.966249636310735,-34.117215086442926,0.5516914390838527,3,0.029998779296875,-0.21000099182128906,-0.282501220703125,0.9849987030029297,0.07999801635742188,0,0.012499970759986656,1.4390252979651839,42.310001373291016,-1.1578878682928844,42.40999984741211,-2.3636371517994155,42.18000030517578,0.012499970759986656
8100,2005-03-22,41.88000106811523,42.5,41.83000183105469,42.290000915527344,542000.0,-0.012264161298350285,-1.6274524470241523,-2.733304511469454,45.82596198995436,55.19769757337764,0.4861449331520262,0.35101226381748774,0.32782671380741846,1.4825072500304586,14.603255024477763,0.6699981689453125,0.37643603448924523,-0.4209989547729549,-1.4559854214568375,0.6139875119109277,-0.9384921881148927,0.09649427856898285,-0.11243062315775632,4.716920020728298,-50.93771242353596,0.51749323334194,3,0.549999237060554,0.3099994659423899,0.06749916076660867,1.1949996948242259,-0.25,1,0.012416438502900862,-1.1211911037129514,42.400001525878906,1.4390252979651839,42.310001373291016,-1.1578878682928844,42.40999984741211,0.012416438502900862
8101,2005-03-23,42.02000045776367,42.060001373291016,41.61000061035156,41.88000106811523,689000.0,0.0033428697726332057,3.0908933277847135,-0.3414620530522356,45.729546424879416,54.22005920929705,0.4166069913400179,0.2921488560488257,0.15720535096067323,1.3454393049274103,12.682627615205828,0.4500007629394531,0.26057861680853023,-0.32299957275390767,-1.2262365656342453,0.58023742012643,-0.7746180691940765,0.12861892368626116,1.2299995422363281,41.41421536517135,-8.775587567546701,0.45161849644016966,3,0.4099998474121094,0.1700000762939453,-0.017499923706054688,0.9699993133544922,-0.11999893188476562,2,0.007853355848701504,-1.6274524470241523,41.88000106811523,-1.1211911037129514,42.400001525878906,1.4390252979651839,42.310001373291016,0.007853355848701504
8102,2005-03-24,42.13000106811523,42.5,42.04999923706055,42.04999923706055,515600.0,0.0026178155438651984,-10.249761586877742,0.5714441416892936,42.66919449766524,53.143848598943165,0.27431425854091174,0.2509326296381502,0.027223425174625504,1.2401572434459283,10.33020280121969,0.4799995422363281,0.17838489562576854,-0.2484991073608498,-1.0489538433687287,0.5519556286470291,-0.6487264753647892,0.15172826064308964,1.0871989440918028,54.166766007835285,8.082716780747937,0.4002273680039386,3,0.299999237060554,0.05999946594238992,-0.12750053405761008,0.8599987030029368,0.04999923706055398,3,0.010681242618814757,3.0908933277847135,42.02000045776367,-1.6274524470241523,41.88000106811523,-1.1211911037129514,42.400001525878906,0.010681242618814757
8103,2005-03-28,42.11999893188477,42.2599983215332,41.97000122070313,42.13999938964844,442600.0,-0.0002374112503411574,1.2307613304575653,-0.2499999999999334,39.882111795190845,50.35101049328765,0.291450138570454,0.28499771208053204,0.020906890033153047,1.253590269117801,9.657747497581665,0.289997100830071,0.23426871995769716,-0.2645011901855412,-1.0547439908231553,0.5257416104520729,-0.6596225905043482,0.13062021013326586,1.0650570922851514,56.666624281034494,14.793825119042587,0.3951214003188065,3,0.3100013732910085,0.07000160217284446,-0.09499931335449929,0.8700008392333913,0.03000259399413352,0,0.019943024071446658,-10.249761586877742,42.13000106811523,3.0908933277847135,42.02000045776367,-1.6274524470241523,41.88000106811523,0.019943024071446658
8104,2005-03-29,41.7599983215332,42.349998474121094,41.68000030517578,42.02999877929688,524800.0,-0.008547023254529273,-2.1162959874380105,13.499713904258442,39.417485220841115,47.69305959191591,0.5002603471624596,0.6806848435663113,0.36490487217055545,1.6218290928145507,9.339369932354701,0.6699981689453125,0.18718887123146288,-0.6250017166137667,-1.4135653134153614,0.16356188018782802,-1.019283515014564,-0.23071991821296933,1.393556594360355,16.85368697172836,-21.33159118798702,0.3942817984007973,3,0.4900016784667969,0.43000221252441406,0.2975015640258789,1.230001449584961,0.5400009155273438,1,0.02035446175724731,1.2307613304575653,42.11999893188477,-10.249761586877742,42.13000106811523,3.0908933277847135,42.02000045776367,0.02035446175724731
8105,2005-03-30,42.099998474121094,42.099998474121094,41.70000076293945,41.70000076293945,462300.0,0.008141766433275244,1.0,-1.4814704926602134,52.783960959297474,47.31248222600174,0.06872357161758913,0.34249265851128285,0.009299240400594044,1.276799425686363,9.596197460543864,0.3999977111816406,0.17827494961053958,-0.27500152587890625,-1.073118432564982,0.5231153808071696,-0.6740599792219442,0.12405692746413166,1.022685355661622,55.05597750612924,11.774849920425396,0.39905845334303836,3,0.005001068115234375,0.09000205993652344,-0.04249858856201172,0.8900012969970703,0.02000045776367898,2,0.009026153964086792,-2.1162959874380105,41.7599983215332,1.2307613304575653,42.11999893188477,-10.249761586877742,42.13000106811523,0.009026153964086792
8106,2005-03-31,42.5099983215332,42.56999969482422,41.97999954223633,41.97999954223633,437200.0,0.009738714068223464,-1.2264207980652964,1.3250045299789237,49.88177153318244,46.90458425004072,-0.3235702024147784,-0.05787297940860725,-0.4118636033203842,0.8478166332141797,9.806952844995307,0.5900001525878906,0.025304043440414148,0.12699832916259624,-0.6732680485245126,0.9272647068497051,-0.2731348596809582,0.5271315180061507,0.5824318438608884,93.25826804053011,48.86367969525098,0.4001331888435552,3,-0.4199981689453125,-0.31999778747558594,-0.6924972534179688,0.4550018310546875,-0.009998321533203125,3,-0.020700947733799824,1.0,42.099998474121094,-2.1162959874380105,41.7599983215332,1.2307613304575653,42.11999893188477,-0.020700947733799824
8107,2005-04-01,42.52999877929688,43.0,42.25,42.79999923706055,501400.0,0.00047048832165086374,1.2387993418243308,-0.509435999309021,53.24997591974657,46.71211348479981,-0.36292408187507874,-0.0795914668439579,-0.4394787391086652,0.8133873012169559,10.452192089737391,0.75,-0.1025885834472291,0.1454988479614343,-0.6558026529143746,0.9468003488372432,-0.2551519024764701,0.5461495983993387,0.5327827949963577,64.39383868450767,18.285915209355224,0.40065075043790577,4,-0.22499847412110086,-0.30499839782715554,-0.7474975585937571,0.40000152587889914,0.4700012207031179,4,-0.014813008970144925,-1.2264207980652964,42.5099983215332,1.0,42.099998474121094,-2.1162959874380105,41.7599983215332,-0.014813008970144925
8108,2005-04-04,42.77999877929688,42.77999877929688,42.15999984741211,42.599998474121094,361400.0,0.005878203789690506,5.888865341414362,-0.6666666666667105,45.95372313038657,46.15485905234932,-0.602615231584835,-0.35819503348616166,-0.6901544292797084,0.5432400955862207,9.9650249139381,0.6199989318847727,-0.1382654307702893,0.4019989013671932,-0.38330340257754614,1.1873012053119325,0.00934774939481997,0.7946500533395664,0.2537271757175219,83.33323700257257,40.75306245838537,0.3926511519723713,4,-0.47499847412110086,-0.41499900817871804,-0.9974975585937571,0.15000152587889914,0.1399993896484304,0,-0.014025210173953195,1.2387993418243308,42.52999877929688,-1.2264207980652964,42.5099983215332,1.0,42.099998474121094,-0.014025210173953195
8109,2005-04-05,43.02000045776367,43.150001525878906,42.810001373291016,42.849998474121094,321200.0,0.005610137571647966,-1.7200427252613109,0.9444538634340321,54.30268069991148,47.09671668678901,-0.8330224928829111,-0.6413160398075064,-0.920964506717894,0.2838032761594107,9.159542288905321,0.37000274658202414,-0.16388599371215662,0.6485006332397489,-0.11164572412831575,1.4086469906078136,0.26842745455572015,1.0285738119237777,-1.4099998474121094,91.03441381287999,49.57074345154621,0.3800731786840311,4,-0.6399993896484375,-0.5200004577636719,-1.2549991607666016,-0.09000015258789062,0.11999893188476562,1,-0.020223126978785477,5.888865341414362,42.77999877929688,1.2387993418243308,42.52999877929688,-1.2264207980652964,42.5099983215332,-0.020223126978785477
8110,2005-04-06,42.9900016784668,43.209999084472656,42.86999893188477,43.060001373291016,214800.0,-0.0006973216870680421,-1.1935126621219754,-0.4117581061371031,64.21053899621342,49.15016030582612,-0.7029326631672248,-0.632731243662846,-0.8961179679165383,0.2962305547440778,8.344154449206693,0.3400001525878835,-0.19211820117663336,0.6115016937255859,-0.1694909732320724,1.3924943606832443,0.22100536024675677,1.001998027204415,-1.349201049804691,82.11402537549971,38.15771636917205,0.3904963334788301,4,-0.5450019836425781,-0.4900016784667969,-1.2250003814697266,-0.060001373291015625,-0.4200019836425781,2,-0.016050300406288742,-1.7200427252613109,43.02000045776367,5.888865341414362,42.77999877929688,1.2387993418243308,42.52999877929688,-0.016050300406288742
8111,2005-04-07,43.27999877929688,43.38999938964844,42.709999084472656,42.849998474121094,315000.0,0.006745687125091271,1.0923037196145404,-6.1428882833788485,64.9484360395838,51.62563158826152,-0.8888781099278233,-0.853882304345646,-1.1725294352834652,-0.01861203676519807,8.70056738031198,0.6800003051757812,-0.19077191428511497,0.8299987792968793,-0.007089096234174974,1.6670866548279335,0.41145484153135214,1.2485427170624064,-1.5764302124023573,91.05685761869819,42.69070052345382,0.4185439377655263,4,-0.7449989318847727,-0.7799987792968821,-1.4674978256225657,-0.34999847412110086,-1.2899971008300852,3,-0.026802215344955083,-1.1935126621219754,42.9900016784668,-1.7200427252613109,43.02000045776367,5.888865341414362,42.77999877929688,-0.026802215344955083
8112,2005-04-08,43.209999084472656,43.47000122070313,43.09000015258789,43.2400016784668,212900.0,-0.001617368225474869,-1.8148179544780758,-0.06977342488600158,65.62495446869093,54.485947440872636,-0.7259067662502048,-0.7689643873731953,-1.096569785228624,0.021092753806016162,8.763138043301549,0.3800010681152415,-0.11188759303702511,0.725499153137207,-0.17797894120409552,1.6289772474785096,0.2737601059665593,1.1772382003078548,-1.4052446682128945,80.15252949107288,27.07452830957014,0.4517390471706505,4,-0.6349983215332031,-0.6699981689453125,-1.3699979782104492,-0.279998779296875,-0.520000457763679,4,-0.016431360784911253,1.0923037196145404,43.27999877929688,-1.1935126621219754,42.9900016784668,-1.7200427252613109,43.02000045776367,-0.016431360784911253
8113,2005-04-11,43.61999893188477,43.66999816894531,43.209999084472656,43.209999084472656,225400.0,0.009488540988177085,-1.2438988081392643,-13.66547997457112,69.06245492399812,57.77983296344564,-1.0066114328489562,-1.1306068498166795,-1.5070057851893708,-0.41217565147765356,9.49910933997788,0.45999908447265625,-0.024153107717424405,1.0679990768432717,0.03899666468163332,2.09700148900491,0.5534978707624489,1.5825002829240944,-1.682024771269539,94.79174117254443,36.94533734016303,0.5145012060808193,4,-0.9349994659423899,-0.9799995422363352,-1.7449979782104563,-0.6899986267089915,-0.5,0,-0.0142136393183534,-1.8148179544780758,43.209999084472656,1.0923037196145404,43.27999877929688,-1.1935126621219754,42.9900016784668,-0.0142136393183534
8114,2005-04-12,43.95000076293945,44.04999923706055,43.25,43.400001525878906,339700.0,0.007565379164038877,1.1333421495674112,1.341462053052201,84.38535258676849,61.29109869983131,-1.1100230146203458,-1.465658520013534,-1.812018763097612,-0.7648810183881594,10.685621491404534,0.7999992370605469,0.09195565941023176,1.3535009384155288,0.16706404539023367,2.539937831440824,0.7602824919028848,1.9467193849281728,-1.8388242014912137,92.53742815417068,26.815069353816213,0.5932184465126461,4,-0.9350013732910156,-1.1200008392333984,-1.8999996185302734,-1.0200004577636719,-0.7999992370605469,1,-0.023435781026486024,-1.2438988081392643,43.61999893188477,-1.8148179544780758,43.209999084472656,1.0923037196145404,43.27999877929688,-0.023435781026486024
8115,2005-04-13,43.86999893188477,44.06999969482422,43.54999923706055,43.900001525878906,419100.0,-0.0018202919150377417,1.810821399482437,-0.05455024656848873,81.35585768485755,64.78821938335076,-0.8409809091369453,-1.3659022878680744,-1.697771139409646,-0.7055639737582382,11.607860348961427,0.5200004577636719,0.2340662290997173,1.2164991378784222,-0.09941577312650907,2.5324140488833535,0.5585416823759601,1.8744565933808843,-1.5261636493630562,85.29406814841461,15.815423065558335,0.6579574555024645,4,-0.7549991607666087,-1.029998779296882,-1.6799983978271555,-0.9399986267089915,-0.329998016357429,2,-0.01664006291337683,1.1333421495674112,43.95000076293945,-1.2438988081392643,43.61999893188477,-1.8148179544780758,43.209999084472656,-0.01664006291337683
8116,2005-04-14,43.38999938964844,43.88000106811523,43.29999923706055,43.75,279700.0,-0.010941407657237723,-1.1481512878113302,11.998982835349313,68.97585827725243,66.53553964529586,-0.24923566448737944,-0.8333299981800906,-1.178403567286729,-0.25084713932371017,12.374878028359346,0.5800018310546804,0.40949105138169273,0.675999641418457,-0.6593715666621947,2.0113708494991087,0.008314037378134742,1.3436852454587793,-0.8045010894043685,30.61218134612166,-39.117770671621926,0.6676856040403246,4,-0.27499961853027344,-0.5499992370605469,-1.1824989318847656,-0.45999908447265625,0.15999984741210938,3,-0.018898356910782677,1.810821399482437,43.86999893188477,1.1333421495674112,43.95000076293945,-1.2438988081392643,43.61999893188477,-0.018898356910782677
8117,2005-04-15,42.599998474121094,43.349998474121094,42.56999969482422,43.25,389800.0,-0.018206981485134888,-1.1971824932033828,1.8055567329292588,55.85364968631099,67.63553148484301,0.6165787668035634,-0.029897910617350476,-0.3657847463918529,0.5182815520701496,12.658809171349231,0.8199996948242188,0.46932138644454113,-0.12350120544433452,-1.4524543057141628,1.2054518948254938,-0.7879777555792487,0.5409753446905796,1.470001220703125,1.9999186197916667,-66.51633879199356,0.6644765501349154,4,0.720001220703125,0.24000167846679688,-0.3224983215332031,0.3300018310546875,0.7000007629394531,4,-0.014319174119803324,-1.1481512878113302,43.38999938964844,1.810821399482437,43.86999893188477,1.1333421495674112,43.95000076293945,-0.014319174119803324
8118,2005-04-18,42.83000183105469,42.88999938964844,42.15999984741211,42.59000015258789,393700.0,0.005399140027512406,3.055589111061661,-0.369232484711903,63.4760976369085,68.65480003339825,0.4407654556165497,-0.23077883477236583,-0.564228371006898,0.25384178277344915,12.835401388774514,0.7299995422363281,0.5267537998358023,0.08050212860107564,-1.2346640176434178,1.395668274845569,-0.5770809445211711,0.7380852017233224,1.2099978637695301,35.07864068944168,-38.32135820126731,0.6575830731222474,4,0.28499794006347656,0.009998321533203125,-0.4850015640258789,0.09999847412109375,0.4399986267089844,0,-0.0032688115423846753,-1.1971824932033828,42.599998474121094,-1.1481512878113302,43.38999938964844,1.810821399482437,43.86999893188477,-0.0032688115423846753
8119,2005-04-19,42.93000030517578,43.02000045776367,42.599998474121094,42.83000183105469,288000.0,0.0023347763214101036,2.000027247956403,0.41665739489787806,61.126019893679434,68.31207568867225,0.365046420993103,-0.3046550951386706,-0.6443942963220692,0.12171446275701214,12.940590225687354,0.4200019836425781,0.5741000058875798,0.1540006637573228,-1.152846165743064,1.4608474932577096,-0.4994227509928706,0.8074240785075162,1.0347993957519535,40.314163312994935,-33.94363603529304,0.6534234147501944,4,0.1849994659423828,-0.09000015258789062,-0.5850000381469727,0.0,0.259998321533196,1,0.004425777436719125,3.055589111061661,42.83000183105469,-1.1971824932033828,42.599998474121094,-1.1481512878113302,43.38999938964844,0.004425777436719125
8120,2005-04-20,42.400001525878906,42.93000030517578,42.349998474121094,42.79999923706055,274000.0,-0.01234565048985048,-1.3199896241025992,-4.000038147554742,48.57147103556585,66.49241291044802,0.8968676104746862,0.2806893570885478,-0.09902314978786819,0.613302209080473,12.624035245866938,0.5800018310546875,0.6278136689979377,-0.4019981384277358,-1.6532982737107318,0.8493019968552602,-1.0276482060692373,0.22365192921376575,1.4926061809082043,13.953576054363893,-55.50896980716578,0.6256500676414987,4,0.7149982452392578,0.4399986267089844,-0.055001258850097656,0.529998779296875,1.0,2,0.01768867860870804,2.000027247956403,42.93000030517578,3.055589111061661,42.83000183105469,-1.1971824932033828,42.599998474121094,0.01768867860870804
8121,2005-04-21,42.349998474121094,42.59000015258789,42.16999816894531,42.54999923706055,567100.0,-0.0011793172159980658,1.9999863762074086,0.500004768398867,47.680411357558505,64.49857478698887,0.895218728911324,0.3759582115850435,-0.03455659889046103,0.6211797698353578,12.037516280372387,0.4200019836425781,0.6283433601790449,-0.46850109100341797,-1.6845914198862957,0.7475892378794597,-1.0765462554448604,0.13954407343802444,1.4733049182910136,15.966289577529805,-51.90105293871399,0.6080451644414403,4,0.7650012969970703,0.4900016784667969,-0.004998207092285156,0.5800018310546875,1.520000457763679,3,0.028099232214457537,-1.3199896241025992,42.400001525878906,2.000027247956403,42.93000030517578,3.055589111061661,42.83000183105469,0.028099232214457537
8122,2005-04-22,42.58000183105469,42.709999084472656,42.22999954223633,42.45000076293945,521200.0,0.005431012165777016,1.4615640436249817,-0.6500028610120353,47.40937148549521,62.092676627155214,0.6330212795245771,0.19119923431401276,-0.2445466218218968,0.3584232832258962,12.277373573678021,0.4799995422363281,0.6036654685111102,-0.2609977722167969,-1.4395236554108308,0.9175281109772371,-0.8502607138138174,0.32826516938022365,1.1767694195574165,48.83740529798975,-16.36831254533827,0.5892629415970178,4,0.5349979400634766,0.2599983215332031,-0.2350015640258789,0.34999847412109375,1.5399971008300852,4,0.022780586291530236,1.9999863762074086,42.349998474121094,-1.3199896241025992,42.400001525878906,2.000027247956403,42.93000030517578,0.022780586291530236
8123,2005-04-25,42.959999084472656,42.9900016784668,42.61999893188477,42.83000183105469,382100.0,0.008924312754275743,2.894715708319874,0.9999706564159746,49.24998354913374,58.18874673408468,0.16713341873532528,-0.12926831469837907,-0.5964784424634431,-0.041592284614573316,12.209507220354544,0.4099998474121094,0.5607657862300996,0.0769994735717745,-1.0521757604184785,1.2061747075620275,-0.487588143423352,0.641587090566901,0.7329013100114494,92.94103391481131,29.721792248052196,0.5645876169951274,4,0.1550006866455078,-0.11999893188476562,-0.6149988174438477,-0.029998779296875,1.7999992370605469,0,0.00791434264044888,1.4615640436249817,42.58000183105469,1.9999863762074086,42.349998474121094,-1.3199896241025992,42.400001525878906,0.00791434264044888
8124,2005-04-26,42.61000061035156,42.81999969482422,42.40999984741211,42.79999923706055,565200.0,-0.00814707824906813,2.5652231602341895,-1.4615587769235283,45.60184306242236,54.216078442702994,0.34314934897201965,0.30322160246953445,-0.22867295688175915,0.29269594968941703,11.784511931646353,0.5499992370605469,0.5095431218520048,-0.31549911499023153,-1.324270721486819,0.693272491506356,-0.8198849182385288,0.18888668825806576,1.0215837622496622,53.65860466414526,-6.87436492564089,0.5043858032482945,4,0.4099998474121094,0.22999954223632812,-0.2975006103515625,0.1399993896484375,2.0099983215332102,1,0.015489317952550596,2.894715708319874,42.959999084472656,1.4615640436249817,42.58000183105469,1.9999863762074086,42.349998474121094,0.015489317952550596
8125,2005-04-27,42.47999954223633,42.79999923706055,41.290000915527344,41.5,805300.0,-0.003050952035979382,-1.1571439859836894,-5.157929608287992,40.38464183633321,51.03927661593419,0.28523981584741165,0.48818033770368174,-0.08748874663143624,0.40671003522820115,11.87633345042211,1.5099983215332031,0.39805532841937463,-0.4645002365112276,-1.4207532077365244,0.4917527347140691,-0.942626722123876,0.01362624910142074,1.0927214493573345,69.99988780307194,12.777419461103719,0.478126485612648,4,-0.15999984741210938,0.20000076293945312,-0.1699991226196289,0.05500221252441406,2.0699996948242188,2,0.01671372627409573,2.5652231602341895,42.61000061035156,2.894715708319874,42.959999084472656,1.4615640436249817,42.58000183105469,0.01671372627409573
8126,2005-04-28,41.63000106811523,41.959999084472656,41.599998474121094,41.7400016784668,1652900.0,-0.020009380491541107,-3.2351568460261184,-0.11224557319746464,34.00813749572387,48.61199748364674,0.9603153119356165,1.3374427157106439,0.7646911584362712,1.2360955190781482,12.9566306957547,0.8800010681152344,0.174507138629437,-1.2704988479614343,-2.379684359878624,-0.1613133360442447,-1.8250916039200291,-0.7159060920028395,1.8057567189144592,19.99999999999958,-32.9041646510055,0.5545927559585953,4,0.5249996185302805,1.049999237060554,0.679999351501472,0.5599994659423899,3.0,3,0.04251742523060709,-1.1571439859836894,42.47999954223633,2.5652231602341895,42.61000061035156,2.894715708319874,42.959999084472656,0.04251742523060709
8127,2005-04-29,41.900001525878906,42.0,41.38999938964844,41.79999923706055,588400.0,0.00648571825213029,3.066681077781875,-0.9091066722152277,32.08338598402753,45.123918411104405,0.6488071424387343,1.0728289635015216,0.498764990550022,0.9407753707256177,13.979903765454843,0.6100006103515625,-0.04164292363343236,-0.9689985275268569,-2.155569924783478,0.2175728697297643,-1.562284226155164,-0.37571282889854984,1.4070108488606365,35.88237274063436,-11.239017959590008,0.5932856986283096,4,0.25499916076660156,0.779998779296875,0.40999889373779297,0.28999900817871094,2.9599990844726562,4,0.047016642822533816,-3.2351568460261184,41.63000106811523,-1.1571439859836894,42.47999954223633,2.5652231602341895,42.61000061035156,0.047016642822533816
8128,2005-05-02,42.18000030517578,42.27999877929688,42.02000045776367,42.150001525878906,548900.0,0.006682548188546855,1.2608969680885573,0.29998092695021933,31.36843119697079,41.817519667025664,0.29827623497046574,0.7858668597014713,0.2277899858998893,0.6452905989140589,15.033773667878346,0.37999725341797586,-0.19409901007118435,-0.6589998245239244,-1.8847386995712938,0.5667390505234451,-1.271869262047609,-0.04613038700023964,1.0059913820110324,58.169941158871055,16.09965680843412,0.6128694375236847,5,-0.03999900817871094,0.5,0.13000011444091797,0.010000228881835938,2.7099990844726562,0,0.04599332889219876,3.066681077781875,41.900001525878906,-3.2351568460261184,41.63000106811523,-1.1571439859836894,42.47999954223633,0.04599332889219876
8129,2005-05-03,42.150001525878906,42.43999862670898,41.959999084472656,42.18999862670898,693400.0,-0.0007112086078669977,-1.2857013106147652,-1.3332909460831812,31.702158225500526,39.94315157701841,0.23020515061202929,0.7877331003229529,0.267617223350328,0.662824814016858,15.416492086820083,0.479999542236321,-0.24793981886806193,-0.6454986572265611,-1.9054638239794173,0.6144665095262951,-1.2754812406029856,-0.015516073850136536,0.9222307150083395,56.95374611266759,19.510301735864687,0.6299825833764264,5,-0.010000228881835938,0.529998779296875,0.15999889373779297,0.03999900817871094,2.819999694824226,1,0.061921629920981935,1.2608969680885573,42.18000030517578,3.066681077781875,41.900001525878906,-3.2351568460261184,41.63000106811523,0.061921629920981935
8130,2005-05-04,42.29999923706055,42.34000015258789,41.95000076293945,42.16999816894531,405200.0,0.003558664430641789,2.7142286243664966,-3.2502622794474063,37.52859932487702,38.815172462276024,0.07211388415708342,0.6149188729254433,0.15034817327504157,0.5015872202671545,15.728382352912861,0.3899993896484375,-0.35734689185256485,-0.46100082397460795,-1.7362360542192619,0.814234406270046,-1.0986184390969314,0.17661679114771545,0.6652991243051076,86.66671510730265,46.361494805513594,0.6376176151223265,5,-0.15999794006347656,0.3800010681152344,-0.07999897003173828,-0.10999870300292969,2.270000457763672,2,0.05484632947207224,-1.2857013106147652,42.150001525878906,1.2608969680885573,42.18000030517578,3.066681077781875,41.900001525878906,0.05484632947207224
8131,2005-05-05,42.11999893188477,42.45000076293945,41.88999938964844,42.45000076293945,493100.0,-0.004255326440244178,2.393928885189809,-2.5384547668651702,43.617024514513716,38.39380057661141,0.24144866114735208,0.741580250560439,0.3674631500134993,0.6707835917917748,15.69086081969185,0.5600013732910156,-0.4718430058977887,-0.583001136779778,-1.864350017730203,0.6983477441706469,-1.223675577254994,0.057673303695437994,0.7447815827305817,68.86779212086164,22.737475345099867,0.6406744404752142,5,0.020002365112297582,0.5600013732910085,0.027501106262199926,0.07000160217284446,2.2999992370605398,3,0.05769231640070793,2.7142286243664966,42.29999923706055,-1.2857013106147652,42.150001525878906,1.2608969680885573,42.18000030517578,0.05769231640070793
8132,2005-05-06,42.5,42.54999923706055,42.02000045776367,42.18000030517578,387400.0,0.009021867942821116,1.5238147138964577,-0.9696906644472396,45.78002345407041,38.00824945493772,-0.16885052389574184,0.322178821029361,0.022020591003894197,0.27473372023624165,15.452824122981667,0.529998779296875,-0.4840152528416297,-0.1675001144409194,-1.4288917540897756,1.0938915252079369,-0.7981959342653511,0.4631957053835123,0.2702937386700768,92.4243562696876,43.04146617477328,0.6306958198244296,5,-0.44499969482421875,0.18000030517578125,-0.3599996566772461,-0.3099994659423828,2.0400009155273438,4,0.05011767219094643,2.393928885189809,42.11999893188477,2.7142286243664966,42.29999923706055,-1.2857013106147652,42.150001525878906,0.05011767219094643
8133,2005-05-09,43.0,43.02000045776367,42.38000106811523,42.59000015258789,384900.0,0.0117647058823529,1.8444369092527761,1.2812507450587702,50.812061884868655,38.58716265743175,-0.7404454310469433,-0.2389000465808948,-0.4555963878780602,-0.24415907681713378,14.576223615916797,0.6399993896484446,-0.4753125246941394,0.36349983215332315,-0.8278593534762777,1.554859017782924,-0.23217976066148083,0.9591794249681271,-1.7099990844726562,98.23004965853428,45.72958772059317,0.5956795928148014,5,-0.8449993133544922,-0.31999969482421875,-0.7349996566772461,-0.8099994659423828,1.1800003051757812,0,0.04325582814771067,1.5238147138964577,42.5,2.393928885189809,42.11999893188477,2.7142286243664966,42.29999923706055,0.04325582814771067
8134,2005-05-10,42.91999816894531,42.959999084472656,42.63000106811523,42.849998474121094,371700.0,-0.00186050769894619,3.399928793042158,0.17073102652611208,56.73570674667647,40.403947647469884,-0.6837496650973165,-0.25299090267495217,-0.34562019428933155,-0.1872197842679597,13.10397544542528,0.36999893188477273,-0.4837720293653405,0.33499813079833984,-0.6954735450309286,1.3654698066276083,-0.18023770711629084,0.8502339687129705,-1.5953972625732433,91.15024829267139,32.37870102826345,0.515235837914633,5,-0.7149982452392578,-0.23999786376953125,-0.5849981307983398,-0.7299976348876953,1.2700004577636648,1,0.04589937802300548,1.8444369092527761,43.0,1.5238147138964577,42.5,2.393928885189809,42.11999893188477,0.04589937802300548
8135,2005-05-11,43.13999938964844,43.22999954223633,42.7599983215332,42.959999084472656,658700.0,0.005125844130680957,1.6111134658585173,2.571444141689373,59.80150316156147,43.26987716589628,-0.8943330929856899,-0.5591540925097434,-0.5502034446385267,-0.4287593875861688,11.593196815369279,0.470001220703125,-0.5263085142652031,0.5914993286132812,-0.28798001035431753,1.47097866758088,0.15175965912948186,1.0312389980970806,-1.7814904922485368,93.28357146720641,27.895461467459867,0.43973966948380055,5,-0.8299999237060547,-0.45999908447265625,-0.6999988555908203,-0.9499988555908203,1.529998779296875,2,0.042420070861053594,3.399928793042158,42.91999816894531,1.8444369092527761,43.0,1.5238147138964577,42.5,0.042420070861053594
8136,2005-05-12,42.56999969482422,43.099998474121094,42.5099983215332,43.060001373291016,497100.0,-0.013212788662231412,1.0701909370168852,-2.7222269317170347,49.885558954160736,45.247896384799965,-0.19776985357295018,-0.05664053449896045,0.027296787975217285,0.11952182890357221,10.532771770842968,0.6300010681152344,-0.5395400690467014,0.06249961853027486,-0.7232644682912337,0.8482637053517834,-0.33038242488048297,0.4553816619410327,-1.1366311716308601,45.454516794138605,-21.11722735881967,0.3928820434107559,5,-0.010000228881835938,0.1100006103515625,-0.09749984741210938,-0.37999916076660156,1.9399986267089844,3,0.04698144266708004,1.6111134658585173,43.13999938964844,3.399928793042158,42.91999816894531,1.8444369092527761,43.0,0.04698144266708004
8137,2005-05-13,41.9900016784668,42.650001525878906,41.310001373291016,42.650001525878906,451800.0,-0.013624571776258199,3.0606074617807706,1.3469338502619677,39.38732734723042,46.138884845939934,0.44291443934749,0.5010015073555749,0.6033746219831713,0.6740485717876084,11.521497067480789,1.3400001525878906,-0.5328609472119297,-0.4869985580444336,-1.3043644857949275,0.3303673697060603,-0.8956815219196841,-0.0783155941691831,1.2399978637695312,35.416716337251344,-26.670295569153986,0.40868296387524716,5,0.279998779296875,0.6899986267089844,0.5274982452392578,0.1999988555908203,2.5,4,0.05787083575480456,1.0701909370168852,42.56999969482422,1.6111134658585173,43.13999938964844,3.399928793042158,42.91999816894531,0.05787083575480456
8138,2005-05-16,42.68999862670898,42.7400016784668,41.88999938964844,42.0099983215332,444700.0,0.016670562521104992,1.1794751410937332,-1.0303037308903744,50.81298890402529,48.26231047688712,-0.19794770478362267,-0.22137176300582695,-0.10570685131113322,-0.05112058343179626,12.26153350116721,0.8500022888183594,-0.3925885257741868,0.2199985504150348,-0.5869700041005359,1.0269671049306055,-0.1834857268427541,0.6234828276728237,0.5016009521484435,71.8749254941226,8.361489154891657,0.4034842772577868,5,-0.4199981689453054,-0.00999832153319602,-0.13249778747557883,-0.45999717712401633,2.0,0,0.043335730811219,3.0606074617807706,41.9900016784668,1.0701909370168852,42.56999969482422,1.6111134658585173,43.13999938964844,0.043335730811219
8139,2005-05-17,43.11999893188477,43.11999893188477,42.43000030517578,42.5,408000.0,0.01007262401050446,1.2258058561856373,0.9117627259365838,56.130269879201165,50.32916276070092,-0.5318094682969345,-0.6708002946334375,-0.5477194988252521,-0.5088383504390706,13.036713498372182,0.6899986267089915,-0.2422028034090431,0.6404989242553754,-0.19329835082582747,1.4742961993365782,0.2236002867147704,1.0573975617959803,0.03396868286132104,94.27079608039519,30.273403725077998,0.4168986375406027,5,-0.8499984741211009,-0.4399986267089915,-0.4574995040893626,-0.789999008178718,1.5200004577636648,1,0.02458259275389718,1.1794751410937332,42.68999862670898,3.0606074617807706,41.9900016784668,1.0701909370168852,42.56999969482422,0.02458259275389718
8140,2005-05-18,43.150001525878906,43.54999923706055,42.93999862670898,43.22999954223633,455700.0,0.0006957930133886236,-1.4399838258069522,-0.12902928092832516,67.27274145962542,52.95757575460222,-0.47892329968378533,-0.6764139231750903,-0.5799619961591844,-0.5647492949992241,13.200848907616313,0.6100006103515696,-0.09850267776008081,0.6330015182495146,-0.25165271489593266,1.5176557513949618,0.1906744016767874,1.0753286348222417,-1.8400001525878906,82.14294229243089,12.06050162260891,0.4423271165727236,5,-0.720001220703125,-0.470001220703125,-0.22750186920166016,-0.6300010681152344,1.1599998474121094,2,0.02410190183206229,1.2258058561856373,43.11999893188477,1.1794751410937332,42.68999862670898,3.0606074617807706,41.9900016784668,0.02410190183206229
8141,2005-05-19,43.540000915527344,43.56999969482422,43.11000061035156,43.22999954223633,593300.0,0.00903822423771028,1.486488715680513,-3.875113251633208,68.14159964216094,55.44219533105672,-0.7222667051525704,-1.025255601364563,-0.9354777230213855,-0.9705089545227423,13.079036091349558,0.45999908447265625,0.06452195651684889,0.9635007858276339,-0.027537833409617463,1.9545394050648852,0.46798147620900465,1.459020095446263,-2.185199584960941,98.67261939926914,23.26177519746949,0.4955193096186269,5,-1.1000003814697266,-0.9549999237060547,-0.5625009536743164,-1.010000228881836,0.9599990844726562,3,0.02595308290439169,-1.4399838258069522,43.150001525878906,1.2258058561856373,43.11999893188477,1.1794751410937332,42.68999862670898,0.02595308290439169
8142,2005-05-20,43.54999923706055,43.66999816894531,43.310001373291016,43.56999969482422,258900.0,0.00022963530829045453,2.2727367307658963,-0.06451731987940688,66.1176489595741,57.14281611713511,-0.6343701565938389,-1.010676029783049,-0.9317646930577297,-1.0017982405535975,13.128320696332768,0.3599967956542969,0.18844962238382124,0.9249992370605469,-0.1574824963096333,2.007480970430727,0.38375837037545324,1.4662401037456405,-2.1065899719238317,93.25848234951224,15.01960134915808,0.5412408666850909,5,-1.0599994659423828,-1.0699996948242188,-0.5724992752075195,-1.019998550415039,1.5100021362304759,4,0.022043607377510765,1.486488715680513,43.540000915527344,-1.4399838258069522,43.150001525878906,1.2258058561856373,43.11999893188477,0.022043607377510765
8143,2005-05-23,43.29999923706055,43.58000183105469,43.2599983215332,43.58000183105469,247600.0,-0.005740528229154385,1.2857181782264546,13.999809269502194,62.86351653847176,57.823683871779025,-0.37698393946298125,-0.7735588065960712,-0.6626161847630385,-0.7789105857092409,13.736012764309757,0.3200035095214844,0.2921014802811541,0.6579992294311552,-0.456830133757137,1.7728285926194474,0.1005845478370091,1.2154139110253013,-1.7229946376953151,70.16132505583619,-10.325085495073068,0.5574146815941453,5,-0.8099994659423828,-0.8199996948242188,-0.2199993133544922,-0.7699985504150391,1.4500007629394531,0,0.027482735851591444,2.2727367307658963,43.54999923706055,1.486488715680513,43.540000915527344,-1.4399838258069522,43.150001525878906,0.027482735851591444
8144,2005-05-24,43.27000045776367,43.45000076293945,43.150001525878906,43.400001525878906,366900.0,-0.000692812467100401,1.6086942099414525,0.46428522772169317,61.14944322939233,57.9734549904269,-0.3264454294899721,-0.7289530703411771,-0.6388906720305982,-0.7788688786514939,14.079715651077324,0.2999992370605469,0.36570581396027535,0.5950004577636747,-0.5543785079016388,1.7443794234289882,0.02031097493102152,1.169689940596328,-1.5674162442236366,45.205758628798904,-33.073771609357394,0.5746894828326561,5,-0.7800006866455078,-0.7900009155273438,-0.29250049591064453,-0.7399997711181641,1.1800003051757812,1,0.03281715169685251,1.2857181782264546,43.29999923706055,2.2727367307658963,43.54999923706055,1.486488715680513,43.540000915527344,0.03281715169685251
8145,2005-05-25,43.18999862670898,43.36999893188477,43.0,43.27000045776367,439200.0,-0.001848898317733716,1.64286103542226,0.6153936441797547,62.58823170381417,59.384863073721725,-0.26664602533963233,-0.6250808209084866,-0.5555825039817819,-0.7254420248272808,12.981102376339425,0.36999893188477273,0.3789157728828414,0.4794986724853416,-0.688232866946862,1.6472302119175453,-0.10436709723075666,1.0633644422014399,-1.3693695758446225,28.35808148671009,-49.00058755452264,0.5838657697161015,5,-0.6999988555908132,-0.7099990844726491,-0.21249866485594993,-0.6599979400634695,1.6700019836425852,2,0.03357260497903258,1.6086942099414525,43.27000045776367,1.2857181782264546,43.29999923706055,2.2727367307658963,43.54999923706055,0.03357260497903258
8146,2005-05-26,43.400001525878906,43.58000183105469,43.310001373291016,43.400001525878906,284700.0,0.004862303909406895,-2.0,-0.0,61.029425514329375,61.78954064784383,-0.38725576103132653,-0.7332761544750213,-0.7420398126061656,-0.956597756880285,11.687258105117795,0.39000320434571023,0.376387036434906,0.601001548767087,-0.4875392414931454,1.6895423390273194,0.05673115363697434,1.1452719438971997,-1.4684103279296963,59.70188344075247,-15.100416725363331,0.5442703951301158,5,-0.6200027465820312,-0.9200019836425781,-0.4225015640258789,-0.8700008392333984,1.4599990844726562,3,0.020967737682439758,1.64286103542226,43.18999862670898,1.6086942099414525,43.27000045776367,1.2857181782264546,43.29999923706055,0.020967737682439758
8147,2005-05-27,43.86999893188477,43.88999938964844,43.29999923706055,43.29999923706055,297000.0,0.010829432937360828,-1.0701770823573504,100.0,60.740729577472784,62.892622944893546,-0.6286389538987436,-1.104760691539866,-1.1899594651699275,-1.4442716806680878,10.10559969655795,0.5900001525878906,0.35269765070062675,0.9724990844726662,-0.1299547387979345,2.074952907743267,0.4212721728373623,1.52372599610797,-1.8341033156757973,97.75275601351083,24.84343176380031,0.5512269116353009,5,-0.7099990844726634,-1.279998779296882,-0.8924989700317454,-1.339998245239265,0.27000045776366477,4,0.014360635592752136,-2.0,43.400001525878906,1.64286103542226,43.18999862670898,1.6086942099414525,43.27000045776367,0.014360635592752136
8148,2005-05-31,44.11999893188477,44.34000015258789,43.84000015258789,43.900001525878906,829400.0,0.005698655256139107,-1.941175150624376,0.3859605680555818,64.21802725792705,63.79126265364088,-0.7313732043459709,-1.2669247230359488,-1.4112977515171892,-1.6950261177070374,9.24576657192421,0.5,0.43184751608743,1.1254991531372127,-0.050102796947513184,2.3011011032219386,0.5376981780948498,1.7133001281795757,-1.9357750138006438,83.58200032453445,12.443838626698493,0.5878009750423644,5,-0.47999954223633523,-1.3049983978271555,-1.1424989700317454,-1.589998245239265,0.27000045776366477,1,0.02130558622309775,-1.0701770823573504,43.86999893188477,-2.0,43.400001525878906,1.64286103542226,43.18999862670898,0.02130558622309775
8149,2005-06-01,44.7599983215332,45.0,44.18000030517578,44.400001525878906,605900.0,0.014505879536318655,-1.0500011920940324,1.6363683653828953,67.45690169006042,63.81172490146699,-1.2452225818032119,-1.7933078664776474,-2.017509054060497,-2.32583886010309,8.95446452119647,0.8800010681152273,0.6442107551154947,1.6349987030029283,0.28726037288187456,2.982737033123982,0.9611295379423979,2.3088678680634587,-2.360196779998695,87.99991607666016,18.85074153989001,0.6738691650605274,6,-0.7599983215332031,-1.6149978637695312,-1.7824983596801758,-2.2299976348876953,0.15999984741210938,2,-0.00022337627140600613,-1.941175150624376,44.11999893188477,-1.0701770823573504,43.86999893188477,-2.0,43.400001525878906,-0.00022337627140600613
8150,2005-06-02,44.61999893188477,44.7400016784668,44.41999816894531,44.7400016784668,303800.0,-0.0031277791532239307,4.333269756500731,-0.3333439298089258,74.34681164344778,64.50119290160997,-0.9775782960279287,-1.5500606259337744,-1.8278880115554372,-2.182323425287663,8.633586156589027,0.3400001525878906,0.7523628835285052,1.3789993286132898,-0.06564018344674594,2.8236388406733255,0.6566795725832719,2.1013190846433076,-1.9081735753344091,77.64700602497545,5.273391840427465,0.7223197560300192,6,-0.6199989318847727,-1.4749984741211009,-1.6899986267089915,-2.089998245239265,0.40000152587889914,3,-0.003809909749321827,-1.0500011920940324,44.7599983215332,-1.941175150624376,44.11999893188477,-1.0701770823573504,43.86999893188477,-0.003809909749321827
8151,2005-06-03,44.54999923706055,44.790000915527344,44.34000015258789,44.56999969482422,252900.0,-0.0015687964253671138,-1.0454643974926956,0.16666666666667654,84.5945901362156,66.55418636568125,-0.8372942026714583,-1.3583188706588203,-1.7125702647336638,-2.110456435656502,8.462099862481033,0.4500007629394531,0.8018699343852376,1.1874996185302749,-0.26886667655426777,2.6438659136148175,0.4593164709880071,1.9156827660725426,-1.563592923296227,73.5293787656094,-3.3736667636659377,0.7281831475422696,6,-0.5499992370605469,-1.394998550415039,-2.049999237060547,-2.019998550415039,0.2800025939941406,4,0.006958504570144353,4.333269756500731,44.61999893188477,-1.0500011920940324,44.7599983215332,-1.941175150624376,44.11999893188477,0.006958504570144353
8152,2005-06-06,44.63000106811523,44.72000122070313,44.400001525878906,44.40999984741211,288800.0,0.0017957762609370764,-1.6666878596179504,-10.999809269501839,81.49352740387697,68.62418757294849,-0.8358896634620478,-1.3392273738110774,-1.7489362464605591,-2.1831569699823206,8.485622938862477,0.31999969482422586,0.8033720779070563,1.161001396179195,-0.3406168422312916,2.6626196345896815,0.41019227697395166,1.9118105153844382,-1.4019635120026237,68.10353615905913,-9.045760614069238,0.750809119205242,6,-0.6300010681152273,-1.4750003814697195,-2.2125005722045827,-2.1000003814697195,0.5399971008300852,0,0.005153473823254151,-1.0454643974926956,44.54999923706055,4.333269756500731,44.61999893188477,-1.0500011920940324,44.7599983215332,0.005153473823254151
8153,2005-06-07,44.86000061035156,45.34000015258789,44.63999938964844,44.68000030517578,431500.0,0.005153473823254151,-4.384577012236274,0.8181786655569692,80.2083512699094,70.74184402189482,-0.917853968988581,-1.499622001403523,-1.9314051998287454,-2.4023679696867433,9.67988063977642,0.7099990844726634,0.7784230565757895,1.2980009078979506,-0.3080740815700551,2.9040758973659564,0.4949634131639442,2.101038402631957,-1.4193275609724694,58.62072367447474,-15.686887428058917,0.8030374947340037,6,-0.6900005340576172,-1.5349998474121094,-2.442500114440918,-2.3299999237060547,0.04000091552734375,1,-0.01604996011830151,-1.6666878596179504,44.63000106811523,-1.0454643974926956,44.54999923706055,4.333269756500731,44.61999893188477,-0.01604996011830151
8154,2005-06-08,44.88999938964844,45.18999862670898,44.72999954223633,44.79999923706055,299300.0,0.0006687199930610621,-2.9999999999999383,0.5,80.2083250549024,72.69963217201574,-0.7754349700051222,-1.4487438043794612,-1.9009391527705688,-2.418899140926669,10.93867751082258,0.45999908447264914,0.7740383869800311,1.2294996261596651,-0.4507188496538106,2.909718101973141,0.38939038825292727,2.069608864066403,-1.1834205458201126,54.99992370605469,-17.55993205514821,0.8401092379067387,6,-0.5699996948242188,-1.5649986267089844,-2.4799985885620117,-2.3599987030029297,-0.05999755859375,2,-0.011138338311390106,-4.384577012236274,44.86000061035156,-1.6666878596179504,44.63000106811523,-1.0454643974926956,44.54999923706055,-0.011138338311390106
8155,2005-06-09,44.97000122070313,45.0,44.650001525878906,44.88999938964844,434700.0,0.0017821749196358372,4.0,0.8889077268682178,77.82102091404305,74.56536499420615,-0.6441272525464896,-1.459443409722219,-1.9292607735601663,-2.486428121871029,12.00485726061312,0.34999847412109375,0.8104764916026426,1.2180013656616282,-0.5403660106522779,2.9763687419755342,0.3388176775046716,2.0971850538185848,-1.0347433936484691,63.00010681152415,-5.99820379883532,0.8791836881569544,6,-0.6500015258789134,-1.645000457763679,-2.5600004196167063,-2.4400005340576243,0.6599998474120952,3,-0.0011119201779073995,-2.9999999999999383,44.88999938964844,-4.384577012236274,44.86000061035156,-1.6666878596179504,44.63000106811523,-0.0011119201779073995
8156,2005-06-10,44.56999969482422,45.099998474121094,44.5,44.959999084472656,507700.0,-0.008894852457659308,-1.2641504001842574,-4.874880793438438,67.2297205865863,75.28636399521876,-0.06784249828663746,-0.9506655080577602,-1.4943790988437868,-2.076153108403247,13.232862165355364,0.5999984741210938,0.8594722122348912,0.7179998397827134,-0.983907112466035,2.419906792031462,-0.1329536363416608,1.5689533159070876,-0.4380779421949015,18.084938011078872,-45.8682119675625,0.8509534761243727,6,0.020000457763671875,-1.2449989318847656,-2.159998893737793,-2.039999008178711,1.1399993896484375,4,0.01009649463811213,4.0,44.97000122070313,-2.9999999999999383,44.88999938964844,-4.384577012236274,44.86000061035156,0.01009649463811213
8157,2005-06-13,44.41999816894531,44.59000015258789,44.11000061035156,44.4900016784668,542500.0,-0.003365526742337477,2.5555461365659307,0.17949645917289409,69.58037061193765,75.88217992344217,0.18816896469436983,-0.642206783071785,-1.3111660750337535,-1.914889712820468,12.506683624739862,0.4799995422363281,0.9142446418192591,0.44649848937988423,-1.0273904073739857,1.9203873861337541,-0.29044595899704717,1.1834429377568156,0.9200019836425781,25.203062923920022,-36.396508154014796,0.7369444483769337,6,0.30500221252441406,-1.0949974060058594,-2.0099973678588867,-1.8899974822998047,1.2600021362304688,0,0.00923015936538274,-1.2641504001842574,44.56999969482422,4.0,44.97000122070313,-2.9999999999999383,44.88999938964844,0.00923015936538274
8158,2005-06-14,44.540000915527344,44.790000915527344,44.349998474121094,44.4900016784668,347000.0,0.0027015477606644467,-1.6666358413575466,-0.7142390060487167,71.52537025087685,76.33423198575511,0.14975743920407325,-0.6498224029763691,-1.4039376124173302,-2.0207427004673093,12.012215856361463,0.44000244140625,0.9767402942192263,0.47400112152099894,-0.8887421298973166,1.8367443729393145,-0.20737050418815528,1.1553727472301532,0.7753992462158195,39.81491620013095,-22.87279757809128,0.6813716257091562,6,0.1849994659423828,-1.2150001525878906,-2.1725006103515625,-2.010000228881836,0.6699981689453125,1,0.014144527177105237,2.5555461365659307,44.41999816894531,-1.2641504001842574,44.56999969482422,4.0,44.97000122070313,0.014144527177105237
8159,2005-06-15,44.18000030517578,44.4900016784668,44.099998474121094,44.459999084472656,232800.0,-0.00808263589922964,1.2941097273645237,-5.600061036087586,65.32506935529398,75.33181617596023,0.4680541526234876,-0.21748814465435373,-1.0280647380430707,-1.6450292738099535,11.991367337268224,0.44000244140625,1.0046785994379093,0.061000442504884234,-1.227244131687982,1.3492450166977505,-0.5831218445915454,0.7051227296013138,1.111291865539549,8.00018310546875,-56.59152993899953,0.6441222870964323,6,0.5399990081787109,-0.8549995422363281,-1.7624998092651367,-1.614999771118164,1.3699989318847656,2,0.016296994471020287,-1.6666358413575466,44.540000915527344,2.5555461365659307,44.41999816894531,-1.2641504001842574,44.56999969482422,0.016296994471020287
8160,2005-06-16,44.18999862670898,44.290000915527344,43.81999969482422,44.150001525878906,286000.0,0.00022630877012530526,2.916649447667488,-0.1428474114441163,63.03624462889811,72.93644445292495,0.4365541234356556,-0.1534447937136676,-1.0207802642032462,-1.6461227040910487,12.47873333399094,0.470001220703125,0.9972791880469813,0.018998908996572084,-1.1858142665844724,1.2238120845776166,-0.5834076787939537,0.6214054967870979,1.0536417961425855,28.906194120591678,-34.804366646961384,0.6024065877905233,6,0.3900012969970774,-0.8649978637695241,-1.7474985122680593,-1.509998321533196,1.1500015258789134,3,0.01448298764958289,1.2941097273645237,44.18000030517578,-1.6666358413575466,44.540000915527344,2.5555461365659307,44.41999816894531,0.01448298764958289
8161,2005-06-17,44.66999816894531,44.7599983215332,44.16999816894531,44.5,483600.0,0.010862175993511247,2.3714441416893735,4.2502622794475835,63.15786171492948,70.89914826526413,-0.02752840162466441,-0.573869771607022,-1.48691194430274,-2.106671491951353,13.27996112987977,0.5900001525878906,0.9267584045863373,0.4424985885620103,-0.7435586142470356,1.6285557913710562,-0.1505300128425091,1.0355271899665297,0.4882238102246106,87.62859839546955,27.058236006038086,0.593028601404523,6,-0.08999824523925781,-1.3449974060058594,-2.1749982833862305,-1.9899978637695312,0.8300018310546875,4,0.021490999295301405,2.916649447667488,44.18999862670898,1.2941097273645237,44.18000030517578,-1.6666358413575466,44.540000915527344,0.021490999295301405
8162,2005-06-20,44.5099983215332,44.650001525878906,44.27999877929688,44.61000061035156,383800.0,-0.00358181898300014,3.11104753427843,-0.5882550937976843,56.61014888934278,68.27712577853451,0.12701601609768431,-0.3565416779839836,-1.312360877045343,-1.9314666057804715,14.286257182092404,0.3899993896484304,0.8324436508722357,0.2344987869262667,-0.9131940411360304,1.3821916149885638,-0.3393476271048783,0.8083452009574117,0.5679303205759751,71.13378952336008,12.917637426023575,0.5738464140311469,6,-0.0049991607666015625,-1.18499755859375,-1.889998435974121,-1.8299980163574219,1.0900001525878906,0,0.026960251812881086,2.3714441416893735,44.66999816894531,2.916649447667488,44.18999862670898,1.2941097273645237,44.18000030517578,0.026960251812881086
8163,2005-06-21,44.4900016784668,44.599998474121094,44.33000183105469,44.47000122070313,253700.0,-0.0004492618247692315,1.2500278161906124,-0.19999999999992896,44.206085174100714,64.27687690288988,0.09946912292296162,-0.25594433479223966,-1.2909629049733198,-1.901815316591538,15.266409844835104,0.26999664306640625,0.7069066514113587,0.15500202178954936,-0.8993423222123198,1.2093463657914185,-0.3721701502113888,0.6821741937904875,0.5124512268052825,71.27691090233955,16.133048865608174,0.5271721720009356,6,-0.030002593994140625,-0.8750019073486328,-2.0150012969970703,-1.8100013732910156,0.7099990844726562,1,0.02674755185017097,3.11104753427843,44.5099983215332,2.3714441416893735,44.66999816894531,2.916649447667488,44.18999862670898,0.02674755185017097
8164,2005-06-22,44.68999862670898,44.900001525878906,44.52000045776367,44.650001525878906,375900.0,0.004495323459135392,-1.5333468967358823,1.9998092695025487,51.464429135994486,61.34836670532893,-0.14738001115700428,-0.3626998170574467,-1.4978442228213922,-2.080198669932251,16.280731023914274,0.4099998474121094,0.6143202539313606,0.28399906158446697,-0.653105180750245,1.221103303919179,-0.18455305958288903,0.752551182751823,0.24150708593622738,80.55532008081427,27.09064746771285,0.46855212116735756,6,-0.22999954223632102,-0.8049983978271413,-2.2149982452392507,-2.009998321533196,1.1100006103515696,2,0.011635723288049071,1.2500278161906124,44.4900016784668,3.11104753427843,44.5099983215332,2.3714441416893735,44.66999816894531,0.011635723288049071
8165,2005-06-23,44.63999938964844,44.790000915527344,44.47999954223633,44.68999862670898,465800.0,-0.0011188014901987176,1.4799731449410256,-1.2500715307582704,51.89873825209527,59.6449242237188,-0.16663808377549572,-0.2092275441231095,-1.4528731989403312,-2.003867023175573,17.073192248812617,0.3100013732910156,0.5109518396911454,0.16149978637695028,-0.5843311864004264,0.9073307591543269,-0.2114157000117416,0.5344152727656422,0.26000213623046875,64.38343279370422,12.900923602238137,0.3729154863886898,6,-0.279998779296875,-0.5,-2.164999008178711,-1.9599990844726562,1.0800018310546946,3,0.020385301520033927,-1.5333468967358823,44.68999862670898,1.2500278161906124,44.4900016784668,3.11104753427843,44.5099983215332,0.020385301520033927
8166,2005-06-24,44.310001373291016,44.70000076293945,44.18000030517578,44.70000076293945,409800.0,-0.007392428782916682,1.6666731875268985,7.800106813154385,43.89312421376337,56.79078573503278,0.13700858328728316,0.2028406648523955,-1.1163674850372018,-1.6442383496329285,18.07014389419081,0.5200004577636719,0.3906304809771868,-0.2139982223510728,-0.769559920897187,0.34156347619504146,-0.4917790716241299,0.06378262692198433,0.5900001525878906,18.055673292925867,-30.03040962318517,0.27778084927305563,6,0.049999237060546875,-0.1400012969970703,-1.7550010681152344,-1.6300010681152344,2.079998016357422,4,0.02324528881458643,1.4799731449410256,44.63999938964844,-1.5333468967358823,44.68999862670898,1.2500278161906124,44.4900016784668,0.02324528881458643
8167,2005-06-27,44.5,44.70000076293945,44.18000030517578,44.20000076293945,405600.0,0.004287939986919342,-2.058824849375624,-0.7692300168238194,43.023228305708756,53.62388107445854,-0.04520181688815228,0.06583555497894622,-1.2720484517492068,-1.8073521629046212,19.037113763038153,0.5200004577636719,0.2803834781466463,-0.055499649047852984,-0.518691288218605,0.40769199012289903,-0.28709546863322544,0.17609617053751947,0.3352014160156216,44.44432670707413,-2.213804539196559,0.23159581958537545,6,-0.1399993896484375,-0.3299999237060547,-1.9874992370605469,-1.8199996948242188,1.8899993896484375,0,0.022471910112359605,1.6666731875268985,44.310001373291016,1.4799731449410256,44.63999938964844,-1.5333468967358823,44.68999862670898,0.022471910112359605
8168,2005-06-28,45.06000137329102,45.06999969482422,44.54999923706055,44.54999923706055,395500.0,0.012584300523393877,-1.0392089398177928,1.7000114441209244,52.73315367848826,52.22477933259124,-0.5852269243068093,-0.4428368826349427,-1.7979321744242824,-2.3340653105130897,19.565486112213332,0.5699996948242188,0.2345621280847041,0.4575016021728615,-0.010366290778790699,0.9253694951245137,0.22356765569703896,0.6914355486486841,-1.240001678466804,98.87659231573794,51.07296252744666,0.23393394647582444,6,-0.615001678466804,-0.8900012969970774,-2.5750017166137766,-2.3800010681152415,0.789997100830071,1,0.011983956599481038,-2.058824849375624,44.5,1.6666731875268985,44.310001373291016,1.4799731449410256,44.63999938964844,0.011983956599481038
8169,2005-06-29,44.75,45.13000106811523,44.70000076293945,45.13000106811523,340300.0,-0.006879746201578496,1.2631531395874587,-0.7450970125809442,46.70656494129461,50.41037047841308,-0.2077112250021358,-0.1408441156495286,-1.459935704430606,-1.998946578986974,19.28074900407122,0.43000030517577414,0.18533544121889634,0.14800014495849467,-0.31918003233749914,0.6151803222544885,-0.08558994368950579,0.38159023360649513,-0.9050003051757827,59.99991969064883,13.535319635174766,0.23359008864799724,6,-0.10000038146972656,-0.5799999237060547,-2.265000343322754,-2.0699996948242188,0.4500007629394531,2,0.010055882970714025,-1.0392089398177928,45.06000137329102,-2.058824849375624,44.5,1.6666731875268985,44.310001373291016,0.010055882970714025
8170,2005-06-30,44.45000076293945,44.900001525878906,44.36000061035156,44.75,488200.0,-0.006703893565598862,-1.2500059604701619,0.7894694574110472,48.148161230124394,48.7426259801014,0.14868353803198175,0.15364366975227028,-1.1177641309340771,-1.674680767670722,18.71474892639659,0.5400009155273438,0.10844490479340152,-0.14349918365478231,-0.6154619496119906,0.328463582302426,-0.37948056663339,0.0924821993238254,-0.5536010131835951,28.42107799242704,-20.739706724906657,0.2359813829786046,6,0.2049999237060547,-0.2800006866455078,-1.965001106262207,-1.7700004577636719,-0.09000015258789062,3,0.030371168750275235,1.2631531395874587,44.75,-1.0392089398177928,45.06000137329102,-2.058824849375624,44.5,0.030371168750275235
8171,2005-07-01,44.86000061035156,44.90999984741211,44.47999954223633,44.54999923706055,308900.0,0.009223843428006084,1.0975632449129598,-1.0333405388909376,56.285762864822104,48.70658308848799,-0.25873932101853825,-0.24447523063840748,-1.4783459112040305,-2.0581029029449027,18.28629365581859,0.45999908447265625,0.08512467305332194,0.2510005950927763,-0.23509714223528988,0.7370983324208424,0.0079517264287432,0.49404946375680936,-0.914256807861328,71.57892200757371,18.586762926006088,0.24304886866403216,7,-0.2049999237060547,-0.5400009155273438,-2.3750009536743164,-2.1800003051757812,-0.42000198364258523,4,0.019170766800059358,-1.2500059604701619,44.45000076293945,1.2631531395874587,44.75,-1.0392089398177928,45.06000137329102,0.019170766800059358
8172,2005-07-05,44.86000061035156,44.959999084472656,44.459999084472656,44.84000015258789,271400.0,0.0,3.5455081410067453,0.06451731987940688,54.733737827918254,49.876322272245496,-0.2278290215054355,-0.23859357174740126,-1.4353237806436283,-2.0299780283993982,17.866913771307974,0.5,0.07609003919844781,0.23950061798095845,-0.25940293005695025,0.7384041660188672,-0.009951156037992348,0.48895239199990925,-0.8668865172363311,64.93502633130439,9.851542256127786,0.24945177401895388,7,-0.2049999237060547,-0.5400009155273438,-2.230001449584961,-2.1800003051757812,-0.4099998474121094,1,0.03410608021578643,1.0975632449129598,44.86000061035156,-1.2500059604701619,44.45000076293945,1.2631531395874587,44.75,0.03410608021578643
8173,2005-07-06,44.13999938964844,45.02000045776367,44.060001373291016,44.86000061035156,370200.0,-0.01604996011830151,-1.181822910796494,-35.999237078008775,49.46522700567922,49.65418870221047,0.48869471414193555,0.44765263977065217,-0.6920302048094982,-1.2841564244251487,16.33245785321441,0.9599990844726562,0.012630802260936491,-0.44450054168701314,-0.9736304648379672,0.08462938146394094,-0.7090655032624937,-0.17993558011153254,-0.10140981753320943,7.476452259228411,-51.350130670243594,0.2645649615754783,7,0.4550018310546875,0.4400005340576172,-1.2649993896484375,-1.4599990844726562,0.529998779296875,2,0.05097417379048852,3.5455081410067453,44.86000061035156,1.0975632449129598,44.86000061035156,-1.2500059604701619,44.45000076293945,0.05097417379048852
8174,2005-07-07,44.38999938964844,44.47999954223633,43.7599983215332,43.97999954223633,277200.0,0.005663797087832156,1.440681472860699,-0.5694432670707413,52.51257750416703,49.72239306355177,0.21418885467558368,0.1668265511148519,-0.9040693667374313,-1.5099733172425687,14.875797181907332,0.720001220703125,-0.009864806691830097,-0.16950054168701456,-0.6849254151064343,0.3459243317324052,-0.42721297839672445,0.08821189502269533,0.7400016784667898,50.0,-12.090350643298152,0.25771243670970884,7,0.05500030517578125,0.15999984741210938,-1.1624994277954102,-1.5749988555908203,0.09000015258789062,3,0.03289027043359516,-1.181822910796494,44.13999938964844,3.5455081410067453,44.86000061035156,1.0975632449129598,44.86000061035156,0.03289027043359516
8175,2005-07-08,44.91999816894531,44.97999954223633,44.31999969482422,44.45000076293945,204800.0,0.011939598706560695,1.2372870397310316,1.1463355632263046,53.10174378430158,50.7455730158338,-0.3038704646485684,-0.3869495083004466,-1.384975041416979,-2.015175946676436,13.49381702270449,0.6599998474121094,0.02380757652265686,0.3629983901977525,-0.1444660925937029,0.8704628729892079,0.10926614880202834,0.6167306315934766,0.182602844238275,92.06332386724876,31.83179202663848,0.25373224139572703,7,-0.47499847412109375,-0.3699989318847656,-1.3474979400634766,-1.7749977111816406,-0.28999710083008523,4,0.0062333616519982815,1.440681472860699,44.38999938964844,-1.181822910796494,44.13999938964844,3.5455081410067453,44.86000061035156,0.0062333616519982815
8176,2005-07-11,45.02000045776367,45.13999938964844,44.5,44.93999862670898,238400.0,0.002226230919294414,3.0,0.17021760127267008,56.42321107705315,52.23445999042762,-0.3269503527747446,-0.4759104793625113,-1.4063078130734965,-2.089229491506387,12.476713818060327,0.6399993896484375,0.025628095593859257,0.4405006408691392,-0.10766309816651898,0.9886643799047974,0.1664187713513101,0.7145825103869683,-1.2600021362304688,91.30443195608126,31.111405298845938,0.27408186951782865,7,-0.5700016021728516,-0.470001220703125,-1.447500228881836,-1.875,-1.0800018310546946,0,-0.014660147505580312,1.2372870397310316,44.91999816894531,1.440681472860699,44.38999938964844,-1.181822910796494,44.13999938964844,-0.014660147505580312
8177,2005-07-12,44.83000183105469,45.22999954223633,44.70000076293945,44.959999084472656,275600.0,-0.004220315965728028,-1.717946711530185,-1.6249284760631781,54.10628642509963,52.387030295606664,-0.09523295358177108,-0.26732644444611253,-1.1469297282746993,-1.8747622173476373,12.293200218272702,0.529998779296875,0.025916066348308675,0.23000183105468608,-0.32368473922663554,0.7836884013360077,-0.046841454085978285,0.5068451161953504,-1.0424034881591808,72.789293944238,13.420048597613729,0.27684328514066175,7,-0.3350028991699219,-0.2800025939941406,-1.2525014877319336,-1.6850013732910156,-1.1200027465820312,1,-0.00869960268606429,3.0,45.02000045776367,1.2372870397310316,44.91999816894531,1.440681472860699,44.38999938964844,-0.00869960268606429
8178,2005-07-13,45.16999816894531,45.18000030517578,44.72000122070313,44.83000183105469,378400.0,0.007584125005658748,1.5555461365658911,-2.6154117025647046,55.60747788497968,53.37602062268277,-0.4671066301964828,-0.587844059688635,-1.4211919453476582,-2.1872660898742993,11.800504731895177,0.45999908447264914,0.08783724819630834,0.5384983062744126,-0.06980478326319428,1.1468013958120196,0.23434676150560563,0.8426498510432197,-1.3247037780761701,95.91827731528576,37.60842139008156,0.3041515447688044,7,-0.6749992370605469,-0.6199989318847656,-1.5924978256225586,-2.0249977111816406,-0.7399978637695312,2,-0.015939726260623677,-1.717946711530185,44.83000183105469,3.0,45.02000045776367,1.2372870397310316,44.91999816894531,-0.015939726260623677
8179,2005-07-14,44.900001525878906,45.31999969482422,44.61000061035156,45.099998474121094,333400.0,-0.005977344565225806,1.2187492549412298,-0.5882326541603088,52.88891752271443,53.90277132185945,-0.19399531511484724,-0.27525340924324837,-1.0862761725919654,-1.8905888339331511,11.879655055589865,0.7099990844726562,0.13660794092744766,0.23250160217285298,-0.3478750969778801,0.8128783013235861,-0.05768674740251356,0.5226899517482195,-0.999318928955077,58.00018310546875,0.43964976978220704,0.2901883495753676,7,-0.3600025177001953,-0.3600025177001953,-1.152501106262207,-1.585000991821289,-0.4099998474121094,3,-0.005122569022654178,1.5555461365658911,45.16999816894531,-1.717946711530185,44.83000183105469,3.0,45.02000045776367,-0.005122569022654178
8180,2005-07-15,44.83000183105469,45.02999877929688,44.63999938964844,44.86000061035156,342200.0,-0.0015590131947740282,1.1081326294951734,0.14999618524452582,56.13208947636906,53.88569650092022,-0.07199486304025982,-0.16321603605865675,-0.9556678732044048,-1.783666094069531,12.500042706567879,0.3899993896484446,0.10940297290704848,0.13050174713134766,-0.4080920286131047,0.6690955228758,-0.13879514074088206,0.3997986350035774,-0.844160208256838,40.24414071586077,-21.391744402757475,0.26929688787222733,7,-0.29000282287597656,-0.29000282287597656,-1.0075016021728516,-1.5150012969970703,-0.020000457763671875,4,-0.007807322652748749,1.2187492549412298,44.900001525878906,1.5555461365658911,45.16999816894531,-1.717946711530185,44.83000183105469,-0.007807322652748749
8181,2005-07-18,45.63000106811523,45.790000915527344,44.599998474121094,44.599998474121094,668000.0,0.017845175203770935,-1.310678532937791,-34.33481688708013,61.6495083754326,54.65411545064404,-0.8395732088064278,-0.9355740154991921,-1.6787099909041743,-2.5388413878658582,12.84604123702774,1.19000244140625,0.14909102653922446,0.8825008392333942,0.20244249764796507,1.5625591808188233,0.5424716684406761,1.2225300100261123,-1.5641099609957934,86.55466225573105,21.80462280411261,0.34002917079271594,7,-0.8550014495849538,-0.8550014495849538,-1.8075008392333913,-2.31500053405761,-0.43000030517577414,0,-0.021915406017791406,1.1081326294951734,44.83000183105469,1.2187492549412298,44.900001525878906,1.5555461365658911,45.16999816894531,-0.021915406017791406
8182,2005-07-19,45.709999084472656,46.15999984741211,45.5,45.77999877929688,731600.0,0.0017531890090909386,-1.6938886726352667,-0.06796069760638346,57.43705955216927,55.53987462247627,-0.878726654510281,-0.9708367840788981,-1.6914850593215363,-2.576927296455409,13.377357697280887,0.6599998474121094,0.21237898255050425,0.9024988174438491,0.10847194499969959,1.6965256898879986,0.5054853812217743,1.2995122536659238,-1.506179192680591,71.15382264118647,10.277707229141114,0.3970134362220743,7,-0.75,-0.75,-1.7524986267089844,-2.394998550415039,-0.9500007629394531,1,-0.03872239101323749,-1.310678532937791,45.63000106811523,1.1081326294951734,44.83000183105469,1.2187492549412298,44.900001525878906,-0.03872239101323749
8183,2005-07-20,45.68000030517578,45.88999938964844,45.43000030517578,45.709999084472656,531100.0,-0.0006562848369661145,1.3589733557650925,0.4285558583105832,61.36922827248765,56.523946930067446,-0.6786759329505259,-0.8928943643146141,-1.6093448895070424,-2.5140263263285476,13.87644271529809,0.45999908447265625,0.2141734151900465,0.813000106811522,-0.05568550993495336,1.6816857235579974,0.37865729843828433,1.2473429151847597,-1.280562417821713,69.23082566115248,7.9033313121567375,0.4343428083732385,7,-0.4400005340576172,-0.720001220703125,-1.6549997329711914,-2.364999771118164,-0.5900001525878906,2,-0.043126121005737206,-1.6938886726352667,45.709999084472656,-1.310678532937791,45.63000106811523,1.1081326294951734,44.83000183105469,-0.043126121005737206
8184,2005-07-21,45.209999084472656,46.0,44.97999954223633,45.72000122070313,850700.0,-0.010288993379228839,-1.1030910806984426,17.000762970498712,58.92018758322283,57.170440685503145,-0.08954174893291622,-0.4025789943475786,-1.0890095982970251,-2.0095301322449046,13.5722028683015,1.0200004577636719,0.2135957047476822,0.3169988632202134,-0.5604638046586174,1.1944615310990443,-0.12173247071920201,0.7557301971596289,-0.6345050011127853,39.10256880509604,-25.297331037823028,0.4387313339394165,7,0.12000083923339844,-0.25,-1.1849985122680664,-1.894998550415039,-0.34999847412109375,3,-0.017252793521174037,1.3589733557650925,45.68000030517578,-1.6938886726352667,45.709999084472656,-1.310678532937791,45.63000106811523,-0.017252793521174037
8185,2005-07-22,45.54999923706055,45.59000015258789,45.2400016784668,45.459999084472656,383700.0,0.007520463602589622,3.117581061371031,-0.17647014824898402,58.233891518516806,57.37162740122133,-0.3696510139933764,-0.7071654405284846,-1.380779451397487,-2.321489946984215,13.340803298705003,0.3800010681152344,0.30332549620015214,0.6114990234375028,-0.30426373417478914,1.5272617810497948,0.1536176446313533,1.0693804022436524,-0.8160545772954535,60.89743119490396,-2.487199851571738,0.4578813788061468,7,-0.1700000762939453,-0.5900001525878906,-1.5274991989135742,-2.2349987030029297,-0.9199981689453196,4,-0.023271077417083896,-1.1030910806984426,45.209999084472656,1.3589733557650925,45.68000030517578,-1.6938886726352667,45.709999084472656,-0.023271077417083896
8186,2005-07-25,45.34000015258789,45.77000045776367,45.25,45.599998474121094,304600.0,-0.004610298309331129,-1.3636458215929879,-2.8888653414148266,55.454552548006774,57.52143474821101,-0.12235314384263063,-0.43852853025280325,-1.1056202656626226,-2.085185333300714,13.844614768404961,0.5200004577636719,0.363790762521198,0.3500000000000014,-0.5321741466117516,1.2321741466117544,-0.09108707330587862,0.7910870733058815,-0.4634499740580935,30.50851841075874,-31.33002104950647,0.44108707330587815,7,0.03999900817871094,-0.3800010681152344,-1.3874998092651367,-2.0249996185302734,-1.0499992370605469,0,-0.011689430470075202,3.117581061371031,45.54999923706055,-1.1030910806984426,45.209999084472656,1.3589733557650925,45.68000030517578,-0.011689430470075202
8187,2005-07-26,45.5,45.59000015258789,45.27000045776367,45.34000015258789,373800.0,0.003528889432590221,-1.1333367241839707,-0.6153880012324486,67.70839335207575,58.86598091122168,-0.1981574848182035,-0.5478586290992595,-1.1785594091839613,-2.220077297938971,14.375652835959512,0.31999969482421875,0.3911297344623961,0.45999984741210653,-0.4185872975137457,1.3385869923379587,0.020706274949176873,0.8992934198750362,-0.4951048545819745,50.9804141562604,-17.001967194125392,0.43929357246292694,7,-0.12000083923339844,-0.5400009155273438,-1.547499656677246,-2.184999465942383,-0.5699996948242188,1,-0.0065933898255065015,-1.3636458215929879,45.34000015258789,3.117581061371031,45.54999923706055,-1.1030910806984426,45.209999084472656,-0.0065933898255065015
8188,2005-07-27,45.599998474121094,45.790000915527344,45.45000076293945,45.68999862670898,525000.0,0.002197768662002053,1.344790392381253,-0.5625014901174961,66.39570850235913,60.366735464515536,-0.2578629672175268,-0.638040265231389,-1.2111066316779926,-2.3006780313924438,14.424620504582848,0.3400001525878906,0.40051941398220947,0.5329984664916978,-0.3806657861551841,1.4466627191385797,0.07616634016825685,0.9898305928151387,-0.47959285850365774,60.78418172910426,-9.08153626450931,0.45683212632344056,7,-0.2199993133544922,-0.6399993896484375,-1.6849985122680664,-2.2849979400634766,-0.34999847412109375,2,-0.01842105659421478,-1.1333367241839707,45.5,-1.3636458215929879,45.34000015258789,3.117581061371031,45.54999923706055,-0.01842105659421478
8189,2005-07-28,45.20000076293945,45.31000137329102,44.93999862670898,45.11999893188477,655800.0,-0.008771879924703185,1.4666598850516028,-0.8889077268681301,53.93263604110031,60.122351749485674,0.21139532669657513,-0.21354987150542826,-0.7607772944405724,-1.8872437595194214,13.964533973955001,0.6599998474121165,0.4284574145231943,0.11050071716308452,-0.7923942062479128,1.0133956405740818,-0.34094674454241414,0.5619481788685832,0.9599990844726562,30.588404249113104,-34.96294987241455,0.4514474617054997,7,0.17999839782714844,-0.24000167846679688,-1.162501335144043,-1.885000228881836,0.14999771118164062,3,-0.0024336417808593636,1.344790392381253,45.599998474121094,-1.1333367241839707,45.5,-1.3636458215929879,45.34000015258789,-0.0024336417808593636
8190,2005-07-29,45.79999923706055,45.97999954223633,45.36999893188477,45.38000106811523,815000.0,0.013274302300743557,-1.772714662227828,5.2498569521272005,59.60593817532651,59.89528839391833,-0.2643370204087816,-0.7454434319449632,-1.3034015999758282,-2.465390107129984,14.588838839875146,0.779998779296875,0.4401367346187044,0.6429992675781264,-0.2604463445659704,1.5464448797222232,0.19127646150607802,1.0947220736501748,0.33560058593749886,82.69229358471199,19.555888351547523,0.45172280607205,7,-0.25,-0.8400001525878906,-1.6274995803833008,-2.4849987030029297,-0.18999862670898438,4,-0.02052398782461884,1.4666598850516028,45.20000076293945,1.344790392381253,45.599998474121094,-1.1333367241839707,45.5,-0.02052398782461884
8191,2005-08-01,45.72000122070313,46.18000030517578,45.5099983215332,45.9900016784668,563800.0,-0.0017466816089525272,1.0615518243120317,-0.6428610354223155,61.265867282686905,60.32071147508695,-0.19023517331461193,-0.6300139914484433,-1.1783488374558715,-2.347816152997858,15.319542379238502,0.6700019836425781,0.48819406897678164,0.5200012207031293,-0.4055197550946801,1.4455221965009386,0.05724073280422459,0.9827617086020339,-0.7800025939941548,62.90334985341202,0.947158096005559,0.46276048789890595,8,-0.1600017547607493,-0.7500019073486399,-1.470001220703132,-2.405000686645515,-0.09000015258790484,0,-0.02384077260466755,-1.772714662227828,45.79999923706055,1.4666598850516028,45.20000076293945,1.344790392381253,45.599998474121094,-0.02384077260466755
8192,2005-08-02,46.38999938964844,46.52000045776367,45.79999923706055,45.79999923706055,433600.0,0.014654377757144843,-1.440681472860699,-2.1851820455220343,64.25240558587919,60.64106450990823,-0.8421975164820736,-1.2432536365561973,-1.7949002168139145,-2.98665892047665,16.142030163859282,0.7999992370605398,0.5492753557195797,1.113499450683591,0.06195900040493996,2.165039900962242,0.5877292255442654,1.6392696758229164,-1.4252007293701254,91.77209383178658,32.70275101690889,0.5257702251393273,8,-0.6599998474121094,-1.25,-2.1249990463256836,-3.0749988555908203,-1.1499977111816406,1,-0.04526834450852979,1.0615518243120317,45.72000122070313,-1.772714662227828,45.79999923706055,1.4666598850516028,45.20000076293945,-0.04526834450852979
8193,2005-08-03,46.38999938964844,46.68000030517578,46.13000106811523,46.38999938964844,384700.0,0.0,-1.1153953372360568,0.0,68.57858777732756,61.71422008703098,-0.8167866337459344,-1.1236569348349548,-1.7322919899307863,-2.9511954360404644,17.94475383017962,0.549999237060554,0.5174841577659208,1.0009994506835938,-0.019565386865160406,2.021564288232348,0.4907170319092202,1.5112818694579673,-1.3629926574707127,83.33329679412282,23.13198024382296,0.5102824187743769,8,-0.5799999237060547,-1.1700000762939453,-2.1249990463256836,-3.0749988555908203,-0.4399986267089844,2,-0.03147228074330266,-1.440681472860699,46.38999938964844,1.0615518243120317,45.72000122070313,-1.772714662227828,45.79999923706055,-0.03147228074330266
8194,2005-08-04,45.849998474121094,46.290000915527344,45.59000015258789,46.2599983215332,374300.0,-0.01164045963854532,1.9786947382090594,-100.0,61.38392134890781,62.06422340151887,-0.197191454548296,-0.49399574174081096,-1.1336997610461168,-2.3911251448680275,18.979338117104973,0.7999992370605469,0.4960817318095607,0.3879985809326172,-0.5359873470580894,1.3119845089233237,-0.07399438306273964,0.849991544927974,-0.7238121275634839,36.64114801883434,-25.007088430849635,0.46199296399535483,8,-0.03999900817871094,-0.6299991607666016,-1.5424985885620117,-2.5349979400634766,0.03000259399413352,3,-0.013086117646432416,-1.1153953372360568,46.38999938964844,-1.440681472860699,46.38999938964844,1.0615518243120317,45.72000122070313,-0.013086117646432416
8195,2005-08-05,45.20000076293945,45.709999084472656,44.90999984741211,45.70000076293945,485900.0,-0.014176613583717246,2.076940006162243,1.219512648982592,45.034623110265436,60.906453463992065,0.44470319096630107,0.18767691548643484,-0.42887664802668723,-1.7193648264417476,19.730742862331507,0.9399986267089844,0.44162906717649264,-0.2759992599487333,-1.1735127935666299,0.6215142736691632,-0.7247560267576816,0.17275750686021496,1.4799995422363281,16.384228278321963,-40.37384703927705,0.4487567668089466,8,0.5949993133544922,0.019998550415039062,-0.7900009155273438,-1.885000228881836,0.3999977111816406,4,0.0033185333772078884,1.9786947382090594,45.849998474121094,-1.1153953372360568,46.38999938964844,-1.440681472860699,46.38999938964844,0.0033185333772078884
8196,2005-08-08,44.36000061035156,45.349998474121094,44.22999954223633,45.349998474121094,293000.0,-0.01858407385861427,1.262628987137892,1.9799957275390625,36.738688910373114,57.46537519269177,1.2639937970513841,1.0284241490412995,0.45054835536109294,-0.8534837686154759,20.26752978351662,1.1199989318847656,0.4100786460527175,-1.0829994201660185,-2.0926381439665747,-0.07336069636546227,-1.5878187820663001,-0.5781800582657368,2.284599685668944,5.306164393159705,-47.58074253346822,0.504819361900279,8,1.0949993133544922,0.8599987030029297,0.05249977111816406,-1.0450000762939453,1.0,0,0.028178538836816536,2.076940006162243,45.20000076293945,1.9786947382090594,45.849998474121094,-1.1153953372360568,46.38999938964844,0.028178538836816536
8197,2005-08-09,44.43999862670898,44.79999923706055,44.29999923706055,44.400001525878906,297200.0,0.0018033817686364806,-3.1666375268219027,-0.04040119912761977,37.93769857438331,54.30337408958334,1.1374356080994943,0.9673041567217737,0.3965658894700326,-0.9105453840073707,20.678226240218056,0.5,0.35617441779526615,-0.9835012435913129,-2.0560927019285984,0.08909021474597267,-1.5197969727599556,-0.4472055144226701,2.1080176391601597,8.57138853380181,-40.50289622785581,0.536295729168641,8,1.0150012969970774,0.7800006866455149,0.04750156402588601,-1.12499809265136,0.8900032043457102,1,0.026777733532400427,1.262628987137892,44.36000061035156,2.076940006162243,45.20000076293945,1.9786947382090594,45.849998474121094,0.026777733532400427
8198,2005-08-10,44.45000076293945,45.11000061035156,44.22000122070313,44.52000045776367,599300.0,0.0002250705791981833,-2.3584959981574882,-1.7501192179306877,41.88034048699451,52.96423013912714,1.058459638888884,0.9492652511634176,0.40517243342193865,-0.8957234119570927,20.944328874830674,0.8899993896484304,0.32766932020143,-0.9374992370605497,-2.091181366005742,0.21618289188464246,-1.5143403015331458,-0.36065817258795363,2.0052948339843724,11.111090635008669,-37.6042234677207,0.5768410644725958,8,1.0,0.7699985504150391,0.037499427795410156,-1.135000228881836,1.2299995422363281,2,0.01777279869443804,-3.1666375268219027,44.43999862670898,1.262628987137892,44.36000061035156,2.076940006162243,45.20000076293945,0.01777279869443804
8199,2005-08-11,44.66999816894531,44.900001525878906,44.33000183105469,44.52999877929688,389100.0,0.004949322884810536,-1.1111362287716522,-1.9999999999998985,40.35083609885782,50.82477435285285,0.8441460724491847,0.7495846648775313,0.1860915175242468,-1.090802462069874,20.971860020427673,0.5699996948242188,0.2339524101469408,-0.7060016632080064,-1.8844641492832963,0.4724608228672835,-1.2952329062456513,-0.11677042017036143,1.6511797654052742,30.20118076570523,-16.272033002026475,0.5892312430376444,8,0.7800025939941406,0.5500011444091797,-0.08249759674072266,-1.3549976348876953,-0.21999740600585938,3,0.028654637261301685,-2.3584959981574882,44.45000076293945,-3.1666375268219027,44.43999862670898,1.262628987137892,44.36000061035156,0.028654637261301685
8200,2005-08-12,44.47999954223633,44.75,44.18000030517578,44.56999969482422,156800.0,-0.004253383355656171,1.5333276819395583,-0.6428610354223759,40.52859771621585,48.52063328991162,0.9244249105702522,0.9613041121387766,0.3793310190170871,-0.8684344114978231,21.0820910288006,0.5699996948242188,0.13079968168786138,-0.8785001754760771,-2.1006857346394696,0.3436853836873155,-1.4895929550577733,-0.2674073958943808,1.7151077892954092,25.64100056079398,-21.907662132423983,0.6110927795816959,8,0.9500007629394531,0.9500007629394531,0.017499923706054688,-1.164999008178711,-0.1399993896484375,4,0.03147485477263823,-1.1111362287716522,44.66999816894531,-2.3584959981574882,44.45000076293945,-3.1666375268219027,44.43999862670898,0.03147485477263823
8201,2005-08-15,44.63000106811523,44.72000122070313,44.400001525878906,44.560001373291016,139600.0,0.0033723364978108794,1.5599975585936614,-0.7777730682828863,40.397335935980145,45.870069995478396,0.6744751420273758,0.7721314203181961,0.23663686321438604,-0.98710103224969,19.978278722601623,0.31999969482422586,0.11445401999911553,-0.6784986495971737,-1.9352488964494157,0.5782515972550684,-1.3068737730232982,-0.05012352617104909,1.4038977013080327,48.387162932639086,1.220024185745828,0.6283751234261228,8,0.799999237060554,0.799999237060554,-0.13250160217284446,-1.31500053405761,-0.9000015258788991,0,0.02173420082436106,1.5333276819395583,44.47999954223633,-1.1111362287716522,44.66999816894531,-2.3584959981574882,44.45000076293945,0.02173420082436106
8202,2005-08-16,43.93999862670898,44.66999816894531,43.93000030517578,44.5,249900.0,-0.01546050694359502,-1.5517254987076023,-8.00005449591372,33.78903645202735,42.004564292667254,1.0956126665912151,1.3942128649429648,0.9235003554667003,-0.27121429421135446,18.58698743068228,0.7399978637695312,-0.0005248204032994863,-1.28000106811524,-2.6608626628123275,0.10086052658184741,-1.9704318654637802,-0.5895702707666999,1.9455882655744858,0.8473151650335038,-42.7550883182315,0.6904307973485431,8,1.1700019836425852,1.365001678466804,0.5600004196167063,-0.6249980926513601,-0.729999542236321,1,0.03231684178477501,1.5599975585936614,44.63000106811523,1.5333276819395583,44.47999954223633,-1.1111362287716522,44.66999816894531,0.03231684178477501
8203,2005-08-17,43.709999084472656,43.95000076293945,43.22000122070313,43.93999862670898,272700.0,-0.005234400305522913,4.839907227978032,0.41071246108675946,34.94945711773396,39.067401600314604,1.0118861164226232,1.548447279892045,1.1402089083462599,-0.01624540337225966,17.611696391605776,0.729999542236321,-0.13366167386617178,-1.4115005493164077,-2.92853748630413,0.10553638767131446,-2.1700190178102687,-0.6529820808225466,1.9800291491000408,29.16653421192426,-15.417719644115852,0.7585184684938618,8,0.7550010681152344,1.2400016784667969,0.8125,-0.3849983215332031,0.3100013732910156,2,0.037062520716398595,-1.5517254987076023,43.93999862670898,1.5599975585936614,44.63000106811523,1.5333276819395583,44.47999954223633,0.037062520716398595
8204,2005-08-18,44.43000030517578,44.560001373291016,43.77999877929688,43.97000122070313,704700.0,0.016472231429510487,1.1666701987877564,-2.000000000000031,36.489151428556305,38.11790474679137,0.07741663570463686,0.808464741643931,0.4140420456881202,-0.701088826454594,17.275373133151927,0.8500022888183594,-0.33583188130634056,-0.6524993896484403,-2.199760081988991,0.8947613026921104,-1.4261297358187193,0.12113095652183858,0.9636246868525689,79.08497057943543,37.69681224258653,0.7736303461702759,8,-0.14500045776367188,0.5200004577636719,0.092498779296875,-1.1049995422363281,-0.470001220703125,3,0.02813414340342435,4.839907227978032,43.709999084472656,-1.5517254987076023,43.93999862670898,1.5599975585936614,44.63000106811523,0.02813414340342435
8205,2005-08-19,44.4900016784668,44.709999084472656,44.400001525878906,44.58000183105469,253800.0,0.0013504697924575648,-1.296274318653838,-0.19565289502927674,37.82178487068162,38.2382487423812,-0.10492326273545416,0.7009155977160191,0.3458660367440203,-0.7306554011629203,16.839306111177375,0.30999755859375,-0.5734491384495897,-0.5394981384277315,-2.0919422334618787,1.0129459566064156,-1.315720185944805,0.23672390908934204,0.6427884610025245,84.66669718424433,44.09985060468789,0.7762220475170727,8,-0.3250007629394531,0.45999908447265625,0.04999732971191406,-1.1650009155273438,-0.26000213623046875,4,-0.0008990989889466894,1.1666701987877564,44.43000030517578,4.839907227978032,43.709999084472656,-1.5517254987076023,43.93999862670898,-0.0008990989889466894
8206,2005-08-22,44.810001373291016,44.97000122070313,44.52000045776367,44.52000045776367,259100.0,0.007192620425975349,-2.1034437399700576,-3.2222269317170347,33.19151319276307,37.710894811090064,-0.3960236136907156,0.3575032410584953,0.03413680503075511,-1.024597063243462,15.967163731464936,0.47999954223633523,-0.7521909048898578,-0.1929985046386733,-1.741214241472612,1.3552172321952654,-0.9671063730556426,0.581109363778296,-1.5900001525878835,90.85715157645049,54.42242065344068,0.774107868416969,8,-0.6450004577636719,0.1399993896484375,-0.2700023651123047,-1.4850006103515625,-0.9799995422363281,0,-0.010488757114461289,-1.296274318653838,44.4900016784668,1.1666701987877564,44.43000030517578,4.839907227978032,43.709999084472656,-0.010488757114461289
8207,2005-08-23,45.20000076293945,45.25,44.75,44.79999923706055,283100.0,0.008703400528813576,1.0,1.3793112520059982,38.310426414192136,37.31423769188981,-0.7452504805512632,-0.05915670725013911,-0.3380540381357946,-1.38632539671179,15.020864264378897,0.5,-0.7933284315060689,0.21200084686279297,-1.3216852595797732,1.7456869533053592,-0.5548422063584937,0.9788439000840796,-1.9449995422363244,97.53698191494159,64.2654738126673,0.766843053221284,8,-0.9650001525878906,-0.25,-0.4250011444091797,-1.6499996185302734,-0.7999992370605469,1,-0.03252215035156403,-2.1034437399700576,44.810001373291016,-1.296274318653838,44.4900016784668,1.1666701987877564,44.43000030517578,-0.03252215035156403
8208,2005-08-24,44.7599983215332,45.2400016784668,44.72000122070313,45.18000030517578,449400.0,-0.009734567123437232,-1.080017700330386,-1.0500009536706785,39.078158457425594,37.172829065064,-0.28681185271805276,0.33169452690887624,0.11114261751492904,-0.9243152656915896,13.699562396790267,0.5200004577636648,-0.7256574701397582,-0.18600158691405966,-1.694927979485911,1.3229248056577916,-0.9404647831999853,0.568461609371866,-1.425197149658203,66.66658016566656,32.42418546944445,0.7544631962859274,8,-0.5249977111816406,0.19000244140625,0.20000076293945312,-1.0249977111816406,-0.6799964904785156,2,-0.03462911740805119,1.0,45.20000076293945,-2.1034437399700576,44.810001373291016,-1.296274318653838,44.4900016784668,-0.03462911740805119
8209,2005-08-25,45.09000015258789,45.22000122070313,44.72999954223633,44.72999954223633,171300.0,0.007372695340248203,-1.7222269317170742,-0.8571402621229598,48.82226473476042,38.09434762268006,-0.6157206628574272,-0.007347525667157129,-0.19403511313376498,-1.233999178665698,13.499620480087964,0.490001678466804,-0.658584165536368,0.1495002746582017,-1.3563265977534158,1.6553271470698192,-0.603413161547607,0.9024137108640105,-1.678591027587892,81.17645474863345,42.829638893094895,0.7529134362058073,8,-0.8549995422363281,-0.1399993896484375,0.009999275207519531,-1.3549995422363281,-0.31999969482421875,3,-0.023730310295037915,-1.080017700330386,44.7599983215332,1.0,45.20000076293945,-2.1034437399700576,44.810001373291016,-0.023730310295037915
8210,2005-08-26,44.86000061035156,45.11999893188477,44.849998474121094,45.0,286300.0,-0.005100899123042679,-2.3749284760634115,-0.38888653414148266,56.15762759958134,39.84549114085797,-0.36447810043556217,0.15665045434199243,0.058305408806873515,-0.9843338879787638,12.293298086294165,0.270000457763679,-0.6239585859938117,-0.0334993362426772,-1.4840350136129388,1.4170363411275844,-0.7587671749278044,0.69176850244245,-1.3750478503515637,46.57539257439971,3.8818900413997213,0.7252678386851296,8,-0.625,0.09000015258789062,0.28499889373779297,-1.125,-0.5100021362304688,4,-0.020062450147876887,-1.7222269317170742,45.09000015258789,-1.080017700330386,44.7599983215332,1.0,45.20000076293945,-0.020062450147876887
8211,2005-08-29,44.63000106811523,44.849998474121094,44.47000122070313,44.54999923706055,300700.0,-0.0051270516965454815,-2.166671964904601,-0.5714441416893226,52.25655746320319,41.89743791987751,-0.15028235312455962,0.3170587174294397,0.292959751206574,-0.7404368096852281,10.89474642064592,0.3899993896484304,-0.6025738164654015,-0.20899887084961932,-1.6098390401775546,1.191841298478316,-0.909418955513587,0.49142121381434833,-1.0744464185152296,20.51283305293471,-25.402328329045254,0.7004200846639691,8,-0.39500045776366477,0.31999969482422586,0.5399980545044016,-0.8950004577636648,-1.0400009155273366,0,-0.008962615198426893,-2.3749284760634115,44.86000061035156,-1.7222269317170742,45.09000015258789,-1.080017700330386,44.7599983215332,-0.008962615198426893
8212,2005-08-30,44.290000915527344,44.54999923706055,43.900001525878906,44.54999923706055,645800.0,-0.007618197276512917,4.000014672007278,-3.249904634751385,48.23788897898137,43.373930348905006,0.27333036214613315,0.5182358462554646,0.6389179068317716,-0.38725741927213875,9.289657054675075,0.729999542236321,-0.5759590976375364,-0.44399909973144247,-1.6576476708340238,0.7696494713711388,-1.0508233852827331,0.16282518581984817,-0.6666684519113488,29.104428749149523,-20.336917542767562,0.6068242855512916,8,0.22499847412109375,0.6599998474121094,0.8799982070922852,-0.5550003051757812,-1.7800025939941406,1,-0.010386070782658074,-2.166671964904601,44.63000106811523,-2.3749284760634115,44.86000061035156,-1.7222269317170742,45.09000015258789,-0.010386070782658074
8213,2005-08-31,44.93000030517578,44.959999084472656,44.13999938964844,44.349998474121094,845500.0,0.014450200415869974,1.5625014901175405,-2.2307906744721744,52.620985728744635,45.16635638225926,-0.19602691013584206,-0.24954557067667338,0.01308086036197409,-1.0167687361807936,7.167721614314456,0.8199996948242188,-0.5434482701713677,0.26900024414062784,-0.6697537874854405,1.2077542757666961,-0.20037677167240275,0.7383772599536584,-1.2416011401044287,78.03022859289615,25.074689287616557,0.4693770158130338,8,-0.3549995422363281,0.020000457763671875,0.23999881744384766,-1.1949996948242188,-1.9200019836425781,2,-0.011796100060026515,4.000014672007278,44.290000915527344,-2.166671964904601,44.63000106811523,-2.3749284760634115,44.86000061035156,-0.011796100060026515
8214,2005-09-01,45.25,45.33000183105469,44.5,44.97999954223633,559900.0,0.007122183232822099,2.860436645582534,0.4655165609955013,57.56384362013469,47.35991846553182,-0.43301334985323336,-0.6501330521827313,-0.2951935558722525,-1.329582286979921,5.8898927219506705,0.8300018310546875,-0.39599815911340386,0.618999862670897,-0.18901064661846334,1.4270103719602574,0.21499460802621684,1.0230051173155772,-1.499136801531499,94.4054675537392,36.425295861150175,0.40400525464468034,9,-0.6349983215332031,-0.2999992370605469,-0.0800008773803711,-1.5149993896484375,-2.759998321533203,3,-0.02585631312586323,1.5625014901175405,44.93000030517578,4.000014672007278,44.290000915527344,-2.166671964904601,44.63000106811523,-0.02585631312586323
8215,2005-09-02,45.349998474121094,45.43999862670898,45.13000106811523,45.33000183105469,422300.0,0.0022099110303004377,2.1000228885330654,0.07406151542124076,57.14282470498574,50.02117530022323,-0.4449875407429076,-0.7782175112255771,-0.380451139093509,-1.4204627745392884,5.790243557417043,0.30999755859375,-0.2258558652050482,0.711498451232913,-0.12115824816858378,1.5441551506344098,0.2951701015321646,1.1278268009336614,-1.5043869576974203,94.15582324542217,33.51794802471413,0.4163283497007496,9,-0.6799983978271484,-0.3999977111816406,-0.17999935150146484,-1.3249988555908203,-2.6399993896484375,4,-0.012789372345588856,2.860436645582534,45.25,1.5625014901175405,44.93000030517578,4.000014672007278,44.290000915527344,-0.012789372345588856
8216,2005-09-06,45.61000061035156,46.06000137329102,45.45000076293945,45.47000122070313,689900.0,0.005733233626872947,-5.777773068283044,7.0011446012968594,68.11280239307904,53.33255040898844,-0.6476870778884205,-0.990557620011387,-0.6117487616332014,-1.6620782327918207,5.923352341966434,0.710002899169929,-0.0983240840902937,0.9090005874633817,-0.017950619926217826,1.8359517948529813,0.4455249837685855,1.372476191158178,-1.636838125105065,79.1666298736732,10.512671193099337,0.4634756036947996,9,-0.6299991607666016,-0.6599998474121094,-0.35500144958496094,-1.3150005340576172,-3.779998779296875,1,-0.027625567186344235,2.1000228885330654,45.349998474121094,2.860436645582534,45.25,1.5625014901175405,44.93000030517578,-0.027625567186344235
8217,2005-09-07,45.63000106811523,45.75,45.349998474121094,45.61999893188477,288600.0,0.0004385103594830575,2.20001220703125,0.07144414168927542,71.81817787738359,56.97033034453933,-0.6708215506963171,-0.966381880008818,-0.6083456344856515,-1.650774983595987,6.006478683361825,0.40000152587890625,0.026252394296349735,0.8695009231567283,-0.13632411048038762,1.8753259567938443,0.3665884063381668,1.3724134399752899,-1.4481546940642787,77.60417391027855,3.791931347719242,0.5029125168185581,9,-0.6499996185302663,-0.6800003051757741,-0.36500167846678977,-1.0700016021728445,-4.8100013732910085,2,-0.04470744834044771,-5.777773068283044,45.61000061035156,2.1000228885330654,45.349998474121094,2.860436645582534,45.25,-0.04470744834044771
8218,2005-09-08,45.2400016784668,45.61000061035156,45.1500015258789,45.45000076293945,266700.0,-0.00854699497083622,-1.358973355765043,-20.99542334099093,59.950868241219915,58.20684184525706,-0.2297320539599923,-0.5419490173464538,-0.21704523577275836,-1.2350944108041375,6.457959545733323,0.4799995422363281,0.14730226060329699,0.4400014877319336,-0.5764739267281627,1.4564769021920299,-0.06823621949811809,0.9482391949619853,-0.8703398044918416,47.43596327134434,-24.647289389460305,0.5082377072300485,9,-0.26000022888183594,-0.29000091552734375,0.19499778747558594,-0.48000144958496094,-4.530002593994141,3,-0.06034489955010347,2.20001220703125,45.63000106811523,-5.777773068283044,45.61000061035156,2.1000228885330654,45.349998474121094,-0.06034489955010347
8219,2005-09-09,45.95000076293945,46.0,45.2400016784668,45.2400016784668,316700.0,0.015694055219511727,-1.1408431029109938,-3.380962761126249,65.46608799663794,59.24111522270779,-0.8995034619766926,-1.2133455613105042,-0.9074724359860582,-1.9166196721587028,7.119869817814658,0.7599983215332031,0.23773533643054634,1.0860004425048828,-0.05015060678655203,2.2221514917963177,0.5179249178591689,1.6540759671505967,-1.4113049390328882,88.1719812628689,16.950088566006215,0.5680755246457172,9,-0.9699993133544922,-1.1949996948242188,-0.4350013732910156,-1.1100006103515625,-4.83000183105468,4,-0.06398264184094382,-1.358973355765043,45.2400016784668,2.20001220703125,45.63000106811523,-5.777773068283044,45.61000061035156,-0.06398264184094382
8220,2005-09-12,45.88000106811523,45.959999084472656,45.54999923706055,45.7599983215332,269100.0,-0.0015233883277905313,1.92858310626703,0.1690181708771566,61.9686734073856,60.32023921650583,-0.7482918067946898,-1.0889126190030467,-0.8086393778825638,-1.8098015578191209,7.584863321182469,0.4099998474121094,0.3600263057329087,0.9460006713867131,-0.2608470659535982,2.1528484087270243,0.34257680271655744,1.5494245400568687,-1.1891746892702173,80.21974336724517,11.007286684315602,0.6034238686701564,9,-0.8999996185302663,-1.2399997711181499,-0.36500167846678977,-1.0400009155273366,-4.99000167846679,0,-0.07388838951018128,-1.1408431029109938,45.95000076293945,-1.358973355765043,45.2400016784668,2.20001220703125,45.63000106811523,-0.07388838951018128
8221,2005-09-13,45.599998474121094,46.02999877929688,45.52000045776367,45.93000030517578,343000.0,-0.006102933467207916,-1.0816348773842253,-2.749952317375711,54.58712505982333,61.02570989215494,-0.3533877179795297,-0.7721002263992034,-0.5156801364564814,-1.4934365517032404,8.108990459795393,0.5099983215332102,0.3961002778895306,0.6174982070922823,-0.6155877837834751,1.8505841979680397,0.0009552116544071509,1.2340412025301575,-0.7722545958314839,51.13617644763876,-13.894710128031178,0.6165429954378783,9,-0.4999980926513672,-0.9599971771240163,-0.092498779296875,-0.7599983215332031,-5.029998779296875,1,-0.06337718171829698,1.92858310626703,45.88000106811523,-1.1408431029109938,45.95000076293945,-1.358973355765043,45.2400016784668,-0.06337718171829698
8222,2005-09-14,45.36000061035156,45.79999923706055,45.33000183105469,45.61000061035156,271600.0,-0.005263111223693051,-2.0322652096869462,0.7575715540759236,57.211566235893216,61.53577439294923,0.060738541591021544,-0.44297641935420984,-0.26524728339796866,-1.2217751910988213,7.824754438521526,0.4699974060058594,0.40884161740461167,0.30650024414062216,-0.8338834952170018,1.446883983498246,-0.26369162553819336,0.8766921138194377,-0.40903098256180925,23.863606807522338,-39.26834466807929,0.5701918696788133,9,-0.07999992370605469,-0.7199993133544851,-0.022500991821289062,-0.5200004577636719,-5.510002136230469,2,-0.07782184152994254,-1.0816348773842253,45.599998474121094,1.92858310626703,45.88000106811523,-1.1408431029109938,45.95000076293945,-0.07782184152994254
8223,2005-09-15,45.33000183105469,45.86000061035156,45.27000045776367,45.38000106811523,374800.0,-0.0006613487410321861,-5.941097273645237,0.19999694824215908,53.10883261272392,61.04077316990358,0.17147718518602773,-0.30081099225103713,-0.20173561383013805,-1.1660333749910308,6.618126145013862,0.5900001525878906,0.4620956491346533,0.19550132751464844,-0.7578852696983205,1.1488879247276174,-0.281191971091836,0.6721946261211329,-0.26812902871481015,11.392466186688969,-47.41396027820745,0.47669329860648624,9,0.2649993896484375,-0.6900005340576101,0.0074977874755859375,-0.34000205993652344,-5.030002593994141,3,-0.09949265285801856,-2.0322652096869462,45.36000061035156,-1.0816348773842253,45.599998474121094,1.92858310626703,45.88000106811523,-0.09949265285801856
8224,2005-09-16,45.68000030517578,45.7400016784668,45.13999938964844,45.33000183105469,696000.0,0.007721121993895741,1.5531945977533927,-7.000076295110478,60.30151476231922,61.39173873182952,-0.12416894220516639,-0.5822113113489849,-0.5215227019072586,-1.482403762165525,6.2904655181435105,0.6000022888183594,0.5806517770627835,0.4829998016357422,-0.4393105721858319,1.4053101754573163,0.021844614724955136,0.9441549885465292,0.3800010681152415,60.67430178133577,0.3074826885713122,0.46115518691078683,9,-0.07999992370605469,-1.0399990081787038,-0.3450002670288086,-0.6900005340576172,-4.069999694824219,4,-0.10880037625875405,-5.941097273645237,45.33000183105469,-2.0322652096869462,45.36000061035156,-1.0816348773842253,45.599998474121094,-0.10880037625875405
8225,2005-09-19,44.45000076293945,45.18999862670898,44.310001373291016,45.15999984741211,804600.0,-0.026926434632640772,1.2857171166708188,-2.028577656675749,48.19276646985473,59.17840140702683,1.0781156623752892,0.6794748371855235,0.707932358732883,-0.2235113749471367,6.278228956224638,1.3699989318847656,0.603194399375667,-0.7449996948242159,-1.6739152246103686,0.18391583496193675,-1.2094574597172922,-0.2805419299311396,1.5916005706787146,8.139511673656559,-54.902863123245666,0.46445776489307666,9,0.7199993133544922,0.1900005340576243,0.8849992752075195,0.7699985504150391,-2.770000457763672,0,-0.07491567545328581,1.5531945977533927,45.68000030517578,-5.941097273645237,45.33000183105469,-2.0322652096869462,45.36000061035156,-0.07491567545328581
8226,2005-09-20,44.34000015258789,44.79999923706055,44.29999923706055,44.45000076293945,493800.0,-0.002474704352384949,-4.263090266623836,0.15493063689408024,50.526308181207106,56.81263810745166,1.1052504753585737,0.7931225464451543,0.8128751788576523,-0.07139218987752827,6.667549744890564,0.5,0.5673401856744533,-0.8315002441406278,-1.8230917837165137,0.16009129543525802,-1.3272960139285672,-0.33570447435268846,1.6323371826171922,2.564158994485811,-62.09550884433409,0.4957957697879414,9,0.8249988555908203,0.3000011444091868,1.0900001525878906,0.8799991607666016,-3.009998321533203,1,-0.07780786538265483,1.2857171166708188,44.45000076293945,1.5531945977533927,45.68000030517578,-5.941097273645237,45.33000183105469,-0.07780786538265483
8227,2005-09-21,43.72999954223633,44.43000030517578,43.45000076293945,44.25,526700.0,-0.013757343442768577,1.227268983514459,4.727250658898599,37.288120525103025,54.29455502788313,1.583963428885312,1.3569175746056743,1.4167506186537366,0.5732963300262455,7.543494425308935,0.9799995422363281,0.5081312874072523,-1.3680007934570284,-2.5502842864561757,-0.18571730045788115,-1.959142539956602,-0.7768590469574548,2.1419975070800845,11.618207345429566,-49.22895174139023,0.5911417464995746,9,1.010000228881836,0.9100017547607493,1.7000007629394531,1.489999771118164,-3.220001220703125,2,-0.07226160257239533,-4.263090266623836,44.34000015258789,1.2857171166708188,44.45000076293945,1.5531945977533927,45.68000030517578,-0.07226160257239533
8228,2005-09-22,43.209999084472656,43.7400016784668,43.13000106811523,43.54999923706055,457700.0,-0.011891160832540937,-1.4400210572895198,0.6538458716942376,29.268275663152735,50.272575879718104,1.995582433828318,1.8496758813942051,1.9134963922477652,1.1208422964057405,8.635888214955658,0.6100006103515696,0.348490702861902,-1.8105012893676786,-3.259254016511157,-0.36174856222420004,-2.5348776529394144,-1.0861249257959429,2.4682382619335996,3.0650573812185113,-51.32563481344676,0.7243763635717392,9,1.3700008392333984,1.3850021362304688,1.9975013732910156,2.010000228881836,-2.3499984741210938,3,-0.07775979360200835,1.227268983514459,43.72999954223633,-4.263090266623836,44.34000015258789,1.2857171166708188,44.45000076293945,-0.07775979360200835
8229,2005-09-23,44.02000045776367,44.11000061035156,43.150001525878906,43.209999084472656,513000.0,0.018745692905651756,-1.0645219509994135,-2.3823559110951544,38.18829694465163,47.63031182830322,0.9867915721047993,1.0070338223176662,1.0978772907783991,0.34385519261543607,9.55192989244066,0.9599990844726562,0.1783566613324865,-0.9469999313354478,-2.4624381067334085,0.5684382440625129,-1.7047190190344281,-0.18928084363646747,1.4034132608134797,43.20390506947977,-5.902435852383071,0.7577190876989799,9,0.5599994659423828,0.5750007629394531,0.6875,0.9300003051757812,-2.2600021362304688,4,-0.08450706910538075,-1.4400210572895198,43.209999084472656,1.227268983514459,43.72999954223633,-4.263090266623836,44.34000015258789,-0.08450706910538075
8230,2005-09-26,43.959999084472656,44.52999877929688,43.900001525878906,44.25,300900.0,-0.001363047993345301,-2.07318707084244,-0.3580252146352261,34.80661663769928,45.43247755917831,0.8334448186560692,1.0499855075587732,1.1537045339443353,0.43446206197062764,10.272692082956972,0.6299972534179759,0.09480041268627559,-0.9620012283325181,-2.5428556701117415,0.6188532134467053,-1.7524284492221298,-0.1715740074429064,1.2340733690583008,49.700534515053434,4.214998224655581,0.7904272208896119,9,0.5350017547607422,0.6350021362304688,0.657501220703125,0.9900016784667969,-2.9199981689453125,0,-0.053457655210715216,-1.0645219509994135,44.02000045776367,-1.4400210572895198,43.209999084472656,1.227268983514459,43.72999954223633,-0.053457655210715216
8231,2005-09-27,44.22999954223633,44.29999923706055,43.77999877929688,44.0,347300.0,0.006141957765850803,1.8108213994823985,-0.7930993659730078,37.676043568138724,43.26186392942781,0.38964891161383974,0.7889302980898236,0.8567910011599764,0.19982194444494183,10.70722136614313,0.5200004577636648,-0.08713555054262656,-0.6720006942748995,-2.2783256981252435,0.9343243095754445,-1.4751631962000715,0.13116180765027252,0.7576657727530574,78.57144803420125,35.6141287745903,0.8031625019251714,9,0.2650012969970703,0.3650016784667969,0.3275012969970703,0.720001220703125,-2.75,1,-0.05765315992430631,-2.07318707084244,43.959999084472656,-1.0645219509994135,44.02000045776367,-1.4400210572895198,43.209999084472656,-0.05765315992430631
8232,2005-09-28,43.83000183105469,44.400001525878906,43.400001525878906,44.25,537600.0,-0.009043583886987672,1.7777730682829653,-1.8260826298243578,37.60984017822484,41.539753658927914,0.6144037868039831,1.2149923479694422,1.2220937699241787,0.6271454802763188,10.516313546471673,1.0,-0.26578276433024683,-1.0489984512329116,-2.7046355548726737,0.6066386524068506,-1.8768170030527926,-0.2211798994130305,0.9718970592472829,50.0001362394108,7.295001533461608,0.8278185518198813,9,0.6049995422363281,0.7649993896484375,0.7274990081787109,1.1199989318847656,-3.3300018310546875,2,-0.05703855568239302,1.8108213994823985,44.22999954223633,-2.07318707084244,43.959999084472656,-1.0645219509994135,44.02000045776367,-0.05703855568239302
8233,2005-09-29,44.400001525878906,44.58000183105469,43.72999954223633,43.79999923706055,536400.0,0.013004783732871283,-1.2972982725646565,-1.42858310626703,36.036040989786926,38.84358990642433,-0.11330487224815755,0.6358510270352156,0.6242743426627797,0.0800799733279689,10.909712068034413,0.8500022888183594,-0.3828155702344631,-0.45249881744384624,-2.1216102363232565,1.216612601435564,-1.2870545268835514,0.3820568919958589,0.23470758220439336,87.41256875790282,48.374288157029696,0.8345557094397051,9,-0.24000167846680398,0.19499969482421875,0.19249916076660156,0.5499992370605469,-3.620002746582024,3,-0.08761268177160719,1.7777730682829653,43.83000183105469,1.8108213994823985,44.22999954223633,-2.07318707084244,43.959999084472656,-0.08761268177160719
8234,2005-09-30,44.08000183105469,44.72000122070313,43.959999084472656,44.36000061035156,354000.0,-0.007207200086191579,-1.923061122685552,-0.4666628519839529,34.482763156596675,37.320256204951214,-0.049319253152035,0.9103787245952191,0.9273141602895478,0.4226633069530408,11.819380826417367,0.7600021362304759,-0.5141626952478262,-0.7139986038207979,-2.406302209755978,0.9783050021143822,-1.560150406788388,0.13215319914679213,-0.9500007629394602,51.51518654451899,16.955490134415705,0.846151802967591,9,-0.11500167846679688,0.5149993896484375,0.5124988555908203,0.8699989318847656,-3.9000015258789062,4,-0.07304902647337486,-1.2972982725646565,44.400001525878906,1.7777730682829653,43.83000183105469,1.8108213994823985,44.22999954223633,-0.07304902647337486
8235,2005-10-03,44.77000045776367,44.90999984741211,44.02999877929688,44.08000183105469,510400.0,0.01565332572701661,-1.2278374658973157,-2.464291553133515,43.317241154779154,36.51924875757033,-0.7701408968482966,0.18414119671428608,0.21706292668912397,-0.24402289125031018,12.562038655515309,0.8800010681152273,-0.615531678869921,0.004999923706051845,-1.666942337570255,1.6769421849823587,-0.8309712069321051,0.8409710543442088,-1.608199386596688,90.72850693593575,55.85873095154054,0.835971130638154,10,-0.75,-0.17499923706054688,-0.17749977111816406,0.18000030517578125,-4.170001983642578,0,-0.06723256880620598,-1.923061122685552,44.08000183105469,-1.2972982725646565,44.400001525878906,1.7777730682829653,43.83000183105469,-0.06723256880620598
8236,2005-10-04,44.349998474121094,44.97000122070313,44.349998474121094,44.7599983215332,370000.0,-0.009381326320039074,-2.024404767442977,-0.5942038600390316,42.097009133783054,37.05356971409033,-0.3895353004793236,0.5321927942530067,0.6182842127297405,0.2061871721299724,12.446750030985374,0.6200027465820384,-0.8028584674773072,-0.35200195312499716,-1.9843672505803056,1.2803633443303113,-1.1681846018526514,0.46418069560265707,-1.118269451904304,60.50937152242869,23.245754523631845,0.8161826487276532,10,-0.29999732971191406,0.24500274658203125,0.24250221252441406,0.6000022888183594,-3.259998321533203,1,-0.07463354391151067,-1.2278374658973157,44.77000045776367,-1.923061122685552,44.08000183105469,-1.2972982725646565,44.400001525878906,-0.07463354391151067
8237,2005-10-05,43.59000015258789,44.4900016784668,43.560001373291016,44.349998474121094,619700.0,-0.01713637762528164,-1.2683048237554488,1.8536551326305604,37.780885256353585,37.99941522444598,0.38947291618458735,1.19267212307183,1.3451253100071483,1.0015418132146934,12.854606890459246,0.9300003051757812,-0.86643069919905,-1.010000228881836,-2.653117128347205,0.6331166705835329,-1.8315586786145204,-0.1884417791491515,-0.2539747984619183,2.1275732300208485,-36.82195193066344,0.8215584497326853,10,0.470001220703125,1.0050010681152344,1.0025005340576172,1.3600006103515625,-2.4599990844726634,2,-0.04840561144678712,-2.024404767442977,44.349998474121094,-1.2278374658973157,44.77000045776367,-1.923061122685552,44.08000183105469,-0.04840561144678712
8238,2005-10-06,42.5099983215332,43.58000183105469,41.97999954223633,43.5,881400.0,-0.024776366764719282,1.7825997538702412,1.3026366643410348,29.808910449886312,37.06837228058316,1.5195325122413337,2.168860943246159,2.3755128281149496,2.0998017948216656,14.12854995231303,1.6100006103515625,-0.9703388898162402,-1.9535018920898466,-3.812198009726231,-0.09480577445346228,-2.8828499509080387,-1.0241538332716544,2.460002899169929,17.725701731667414,-17.71256966197783,0.9293480588181917,10,0.9650020599365234,1.5100021362304688,2.222501754760742,2.44000244140625,-1.4399986267089844,3,-0.047282954619996986,-1.2683048237554488,43.59000015258789,-2.024404767442977,44.349998474121094,-1.2278374658973157,44.77000045776367,-0.047282954619996986
8239,2005-10-07,43.0099983215332,43.0099983215332,42.52999877929688,42.58000183105469,750300.0,0.011761938831851948,1.2325742319531967,-0.4343391529845139,39.887627205638886,37.63292901035424,0.9624041647772117,1.5149840601447622,1.8435807138505567,1.6142869025089652,14.9383264719757,0.5,-0.9442715720034727,-1.3065017700195298,-3.1349823945917237,0.521978854552664,-2.2207420823056268,-0.3922614577334329,1.9002028656005905,34.448100371135304,-4.259733196570792,0.914240312286096,10,0.46500205993652344,1.0100021362304688,1.75250244140625,1.94000244140625,-2.0,4,-0.05184839872732239,1.7825997538702412,42.5099983215332,-1.2683048237554488,43.59000015258789,-2.024404767442977,44.349998474121094,-0.05184839872732239
8240,2005-10-10,42.4900016784668,43.099998474121094,42.310001373291016,43.0099983215332,341400.0,-0.01209013400044856,1.2571444141689374,-1.2093043887119526,37.71581159343932,37.637347679832075,1.3990814738628075,1.8635329055977579,2.3056017617376696,2.1454128979446097,15.851890570086763,0.7899971008300781,-0.8369252835907588,-1.6569984436035128,-3.503635670666071,0.1896387834590456,-2.580317057134792,-0.7336798300722336,2.3615954757690503,17.05691805805222,-25.139608491511083,0.9233186135312793,10,0.9849987030029297,1.529998779296875,2.292499542236328,2.4599990844726562,-1.470001220703125,0,-0.05436576328641762,1.2325742319531967,43.0099983215332,1.7825997538702412,42.5099983215332,-1.2683048237554488,43.59000015258789,-0.05436576328641762
8241,2005-10-11,42.709999084472656,43.0,42.5099983215332,42.5099983215332,504000.0,0.0051776276139181565,-3.899998092658643,-0.38461933477119004,42.85713522469062,38.22038046277272,1.051359169478907,1.4924409996788697,2.031568788188892,1.9317099276187477,16.717394870638675,0.5099983215332031,-0.8277692152536034,-1.2925010681152358,-3.1125063270526354,0.5275041908221638,-2.2025036975839356,-0.382498438646536,2.0841661175232034,29.083622348331716,-16.27939428681003,0.9100026294687014,10,0.7650012969970703,1.3100013732910156,2.100001335144043,2.240001678466797,-1.7099990844726562,1,-0.04940296547837342,1.2571444141689374,42.4900016784668,1.2325742319531967,43.0099983215332,1.7825997538702412,42.5099983215332,-0.04940296547837342
8242,2005-10-12,41.83000183105469,42.75,41.790000915527344,42.650001525878906,960900.0,-0.020604010121318295,-1.1333276819395584,-4.099982833927788,40.80000895183202,38.749710236333286,1.8079464734860764,2.2076050362545914,2.8245913846405557,2.812788733285302,18.166041088298208,0.9599990844726562,-0.8200334896864518,-1.9959983825683594,-3.942000374361733,-0.049996390774985855,-2.9689993784650497,-1.022997386671669,2.9078800577459845,2.2346868753170033,-46.476130510568815,0.9730009958966882,10,1.5499992370605469,2.079998016357422,3.1349992752075195,3.1199989318847656,-0.25,2,-0.017690691993166974,-3.899998092658643,42.709999084472656,1.2571444141689374,42.4900016784668,1.2325742319531967,43.0099983215332,-0.017690691993166974
8243,2005-10-13,40.81999969482422,41.72999954223633,40.40999984741211,41.70000076293945,795600.0,-0.02414540023951517,1.8085140920804335,1.0731724336847197,29.220755736789613,38.16504274524361,2.5219287131368375,3.0170929890661142,3.7340893218226654,3.8220020759269175,19.971139200696967,1.4200019836425781,-0.881798276598829,-2.7805004119873047,-5.0163282988122475,-0.5446725251623619,-3.8984143553997725,-1.6625864685748368,3.7999669550455195,15.241637796436871,-32.75441437083578,1.117913943412471,10,1.8700008392333984,2.3999996185302734,4.145001411437988,4.130001068115234,1.029998779296875,3,0.0075943502108921646,-1.1333276819395584,41.83000183105469,-3.899998092658643,42.709999084472656,1.2571444141689374,42.4900016784668,0.0075943502108921646
8244,2005-10-14,40.709999084472656,41.099998474121094,40.31999969482422,40.93999862670898,1023200.0,-0.0026947724442415444,1.8363631319401577,0.26136279894401565,29.032237423053786,36.57782010838524,2.3508384747834086,2.8835011417634817,3.757643844465953,3.9310452314889233,22.136817538557807,0.779998779296875,-0.9278635815498077,-2.642000961303708,-5.005786043310046,-0.27821587929737035,-3.8238935023068805,-1.4601084203005357,3.6573695572496234,14.028761183379986,-32.357438120687966,1.1818925410031693,10,1.9350013732910156,2.4650001525878906,4.255002021789551,4.240001678466797,1.220001220703125,4,0.00884305130060481,1.8085140920804335,40.81999969482422,-1.1333276819395584,41.83000183105469,-3.899998092658643,42.709999084472656,0.00884305130060481
8245,2005-10-17,41.11999893188477,41.4900016784668,40.7400016784668,40.7599983215332,490400.0,0.010071232046981127,-2.7500572213321126,-1.565223160234269,30.291483788244975,35.26609506999212,1.529478295428767,2.3307323896612857,3.285134387258502,3.523739739262844,23.898537374538137,0.7800025939941406,-1.0120133221752496,-2.0655010223388572,-4.568648824980485,0.4376467803027708,-3.317074923659675,-0.8139271210180397,2.923580194085659,29.850714401619516,-11.949381367758054,1.2515739013208156,10,1.285001754760735,2.055000305175774,3.747502326965325,3.8300018310546804,0.5400009155273366,0,-0.0026751121889323493,1.8363631319401577,40.709999084472656,1.8085140920804335,40.81999969482422,-1.1333276819395584,41.83000183105469,-0.0026751121889323493
8246,2005-10-18,40.88999938964844,41.25,40.65999984741211,41.13000106811523,489200.0,-0.005593374226913972,1.4583363135684142,-0.6666701987877431,30.958517603458958,34.5080542196705,1.3600907922970364,2.4127153720236194,3.4757427508248924,3.751770406670275,25.757598328728715,0.5900001525878906,-1.0783340765253584,-2.1230005264282212,-4.762922146062465,0.5169210932060224,-3.4429613362453395,-0.803039716611103,2.8556933818302994,23.45677461892278,-16.591175230704003,1.31996080981712,10,1.0600013732910156,2.2849998474121094,3.920001983642578,4.060001373291016,0.7900009155273438,1,0.003179287602242953,-2.7500572213321126,41.11999893188477,1.8363631319401577,40.709999084472656,1.8085140920804335,40.81999969482422,0.003179287602242953
8247,2005-10-19,40.56999969482422,40.75,40.18999862670898,40.70000076293945,653600.0,-0.007825866950372906,3.869586850878273,0.5416673289358819,24.364088909588062,33.90307404852625,1.3484575283401625,2.618067105381982,3.74924171205555,4.060415937164123,26.700967135078425,0.7000007629394602,-1.2858834486133617,-2.2850002288818345,-5.115604252759063,0.5456037949953938,-3.7003022408204487,-0.8696982169432204,2.90163763052216,24.675379363986654,-8.993734370329033,1.4153020119386135,10,1.0749988555908203,2.4549999237060547,4.30000114440918,4.380001068115234,1.299999237060554,2,0.010598972354210812,1.4583363135684142,40.88999938964844,-2.7500572213321126,41.11999893188477,1.8363631319401577,40.709999084472656,0.010598972354210812
8248,2005-10-20,39.849998474121094,40.900001525878906,39.810001373291016,40.79999923706055,646900.0,-0.01774713399356964,-1.1165154977463547,7.307638134921799,23.12575615392973,32.04064393166968,1.8455351820348866,3.239531350455813,4.413094529602475,4.760769164663728,27.41364867463265,1.0900001525878906,-1.4966753824914818,-2.8370014190673842,-5.962382912168387,0.2883800740336184,-4.399692165617886,-1.274310672516883,3.293474981361541,2.3807793788402414,-27.831688553028282,1.5626907465505004,10,1.605001449584961,2.9850025177001953,5.110002517700195,5.100002288818359,1.8900032043457031,3,0.04341288389401243,3.869586850878273,40.56999969482422,1.4583363135684142,40.88999938964844,-2.7500572213321126,41.11999893188477,0.04341288389401243
8249,2005-10-21,40.29999923706055,40.59000015258789,39.97999954223633,40.02000045776367,393300.0,0.01129236587629201,-2.3888865341414824,-0.2947353204543903,20.70771409058689,30.15085532024163,1.0847700162166731,2.631464512522392,3.9039244942310916,4.28331870525998,28.839269173681604,0.7400016784667969,-1.6192747661088376,-2.201000595092772,-5.433304847018526,1.031303656832982,-3.817152721055649,-0.584848469129895,2.443457568559097,29.16653421192456,6.335929798913746,1.6161521259628762,10,1.105001449584961,2.4750022888183594,4.817502021789551,4.650001525878906,1.5699996948242259,4,0.03846152025817262,-1.1165154977463547,39.849998474121094,3.869586850878273,40.56999969482422,1.4583363135684142,40.88999938964844,0.03846152025817262
8250,2005-10-24,41.61000061035156,41.61000061035156,40.27000045776367,40.400001525878906,574300.0,0.03250623816603748,1.214877961121585,4.321444141689374,33.92019399444632,29.157861850214488,-0.4058682328937451,1.1977916063058558,2.5548813974353237,2.955441945918622,30.443917765005533,1.3400001525878906,-1.553006280535925,-0.7734992980957003,-3.952909450090843,2.4059108538994423,-2.3632043740932716,0.816205777901871,0.7814415433886452,100.0,78.5508349777666,1.589705075997571,10,-0.3299999237060547,0.8899993896484375,3.510000228881836,3.3400001525878906,-0.11999893188476562,0,0.007690451577273327,-2.3888865341414824,40.29999923706055,-1.1165154977463547,39.849998474121094,3.869586850878273,40.56999969482422,0.007690451577273327
8251,2005-10-25,41.68000030517578,41.86999893188477,41.27999877929688,41.52000045776367,523500.0,0.0016822805526901519,1.18519748228623,0.13223137890376235,37.80331844642885,28.82489623850302,-0.7122375657555224,0.9770510882546333,2.441012688556256,2.8689101309426803,31.847603620637134,0.5900001525878906,-1.6381084600042612,-0.5759996414184556,-3.646275073368315,2.494275790531404,-2.111137357393389,0.9591380745564777,0.40166895491052657,90.77675476282153,64.12064834793257,1.5351377159749298,10,-0.8400001525878906,0.7100009918212891,3.2250003814697266,3.270000457763672,0.2700004577636719,1,-0.00047985742843648094,1.214877961121585,41.61000061035156,-2.3888865341414824,40.29999923706055,-1.1165154977463547,39.849998474121094,-0.00047985742843648094
8252,2005-10-26,41.33000183105469,41.72000122070313,41.08000183105469,41.599998474121094,449300.0,-0.008397276189022307,1.5097910153035616,-1.6874806284719739,41.6901593093996,30.210385524348574,-0.49240438175475987,1.1912275551546259,2.764414896000673,3.1988960223759335,32.91554323239379,0.6399993896484446,-1.6790759798802526,-0.8009981155395494,-3.804287502050471,2.2022912709713722,-2.3026428087950066,0.7006465777159079,0.5399971008300852,73.78651743652014,44.10053032983676,1.5016446932554595,10,-0.4900016784667969,1.0599994659423828,3.572498321533203,3.6199989318847656,0.2599983215332031,2,0.008468387578393743,1.18519748228623,41.68000030517578,1.214877961121585,41.61000061035156,-2.3888865341414824,40.29999923706055,0.008468387578393743
8253,2005-10-27,40.5099983215332,42.060001373291016,40.13999938964844,42.04999923706055,1371500.0,-0.019840393738026596,1.4615328185139358,5.703778010116138,33.15363465679029,30.668318550319295,0.3117889521609385,1.7969920074976358,3.5551599761130888,3.990243060215832,34.58762651727927,1.9200019836425781,-1.8217601595615704,-1.4265014648437528,-4.312637864801914,1.4596349351144084,-2.8695696648228335,0.016566735135327804,-0.6999969482421875,25.480688112093315,-3.4540906324575964,1.4430681999790798,10,0.4250030517578125,1.8800029754638672,4.180002212524414,4.44000244140625,1.4900016784667969,3,0.03357197399903766,1.5097910153035616,41.33000183105469,1.18519748228623,41.68000030517578,1.214877961121585,41.61000061035156,0.03357197399903766
8254,2005-10-28,40.86000061035156,40.93000030517578,39.86000061035156,40.0,558500.0,0.008639898872380813,1.1399993896484375,-0.5584416227811604,38.75861923816591,31.609111378088286,-0.01642527825244855,1.2578785498136398,3.1561517270841364,3.6128496248199156,36.65196273609828,1.0699996948242188,-1.8814738966438398,-0.915499114990233,-3.6536237068809925,1.8226254769005266,-2.284561410935609,0.45356318095514325,-1.0049992370605452,45.45452969133908,14.39693304712194,1.3690622959453782,10,0.07500076293945312,1.5300006866455078,3.7274999618530273,4.045000076293945,0.9399986267089844,4,0.02153698127680137,1.4615328185139358,40.5099983215332,1.5097910153035616,41.33000183105469,1.18519748228623,41.68000030517578,0.02153698127680137
8255,2005-10-31,41.7599983215332,41.790000915527344,41.15999984741211,41.290000915527344,811400.0,0.022026375372927287,1.3773508856532097,0.5465082237717571,44.01008657386006,33.05928570813286,-0.9119983022096179,0.12734593939079986,2.2146613914504627,2.6891387283811454,38.72144271975481,0.9300003051757812,-1.731560406461142,0.13499870300292827,-2.2132369100050227,2.483234316010879,-1.0391191035010507,1.3091165095069073,-1.8999977111816406,86.36350237638217,52.781895964033495,1.174117806503977,10,-0.8249969482421875,0.6300029754638672,2.8275022506713867,3.1450023651123047,-0.3599967956542969,0,0.0026341143384300825,1.1399993896484375,40.86000061035156,1.4615328185139358,40.5099983215332,1.5097910153035616,41.33000183105469,0.0026341143384300825
8256,2005-11-01,41.040000915527344,41.72000122070313,40.810001373291016,41.72000122070313,779800.0,-0.017241317886610097,1.6764689382804348,-1.4468171451297562,44.91634182025275,35.34286936487337,-0.18828580858075128,0.6183554984891373,2.8736281272955324,3.387382342251044,41.0953563887731,0.9499969482421875,-1.5796477241905649,-0.41949882507324077,-2.39627452915051,1.5572768790040286,-1.4078866771118754,0.5688890269653939,-1.1800003051757812,53.63635890740173,15.424934123996437,0.9883878520386331,11,-0.10499954223632812,1.3500003814697266,3.505000114440918,3.864999771118164,0.779998779296875,1,0.010964930626236935,1.3773508856532097,41.7599983215332,1.1399993896484375,40.86000061035156,1.4615328185139358,40.5099983215332,0.010964930626236935
8257,2005-11-02,41.47999954223633,41.47999954223633,40.63000106811523,41.040000915527344,576800.0,0.010721213861925483,2.863641486696234,-0.647056513592651,54.58333178802788,38.838155546439836,-0.5426964370365397,0.012833870205071207,2.3638805631484416,2.930362741833484,42.596162567863296,0.8499984741211009,-1.450172905298757,0.1259998321533189,-1.5784885759033571,1.830488240209995,-0.7262443718750191,0.9782440361816569,-1.5759989166259771,73.63628954929368,31.176000752755392,0.8522442040283383,11,-0.5199985504150391,0.9100017547607422,3.0650014877319336,3.4250011444091797,0.799999237060554,2,0.01133079136668158,1.6764689382804348,41.040000915527344,1.3773508856532097,41.7599983215332,1.1399993896484375,40.86000061035156,0.01133079136668158
8258,2005-11-03,40.5,41.56999969482422,40.43999862670898,41.56999969482422,792600.0,-0.02362583300509591,1.1121521315964111,-2.431825078244887,48.69889038157374,41.948286245438375,0.6025687024328192,0.8796274217738045,3.2754901796386804,3.8855537588429456,42.74444430663469,1.1300010681152415,-1.3331814000246354,-0.7534997940063448,-2.4072713390522438,0.9002717510395541,-1.5803855665292943,0.07338597851660467,-0.5528793594360337,33.160584893801214,-12.363376305491606,0.8268857725229511,11,0.46000099182128906,1.8900012969970703,4.01500129699707,4.405000686645508,1.5699996948242188,3,0.026913584014515823,2.863641486696234,41.47999954223633,1.6764689382804348,41.040000915527344,1.3773508856532097,41.7599983215332,0.026913584014515823
8259,2005-11-04,40.77999877929688,41.11000061035156,40.5,40.79999923706055,584500.0,0.006913550106095956,-1.1034575745019501,0.018692021932726323,47.85894073429573,43.49703588319942,0.44456943774431323,0.44690998363015666,2.918306459764466,3.5878709557989907,42.900739374822955,0.6100006103515625,-1.1233025016490998,-0.36200103759765057,-1.804318819285733,1.0803167440904318,-1.0831599284416953,0.35915785324639415,-0.7906205240783777,25.18515378855402,-21.399295046171762,0.7211588908440418,11,0.18000221252440696,1.6100025177001882,3.597501754760735,4.125001907348626,1.6500015258788991,4,0.029916656626348015,1.1121521315964111,40.5,2.863641486696234,41.47999954223633,1.6764689382804348,41.040000915527344,0.029916656626348015
8260,2005-11-07,40.18000030517578,40.97000122070313,40.0099983215332,40.88000106811523,857600.0,-0.014713057677326558,1.18182212261634,34.999237078020855,45.72804276134586,44.377560807079085,0.916801978930188,0.9117200066375162,3.4399712794417567,4.1663572679277365,43.02040866651952,0.960002899169929,-0.8351941750616376,-0.8464994430541992,-2.201634821456558,0.5086359353481598,-1.5240671322553823,-0.16893175385301618,1.8800010681152344,9.941619615095426,-37.93379779699081,0.6775676892011808,11,0.7800006866455078,2.210000991821289,4.100000381469727,4.725000381469727,2.6199989318847656,0,0.040318539561486455,-1.1034575745019501,40.77999877929688,1.1121521315964111,40.5,2.863641486696234,41.47999954223633,0.040318539561486455
8261,2005-11-08,40.599998474121094,40.61999893188477,39.90999984741211,40.08000183105469,802100.0,0.010452916021785441,1.5357220708446477,-0.7428515375938081,50.178351922998424,45.32069331970118,0.36598158517353596,0.3431334682597367,2.9523195083033045,3.7194065860583265,43.17167017426789,0.7099990844726634,-0.5389915422086631,-0.32100124359131144,-1.4305758124610577,0.7885733252784348,-0.8757885280261846,0.2337860408435617,1.419002838134766,41.56618615264765,-8.86202489367107,0.5547872844348727,11,0.3600025177001953,1.7900028228759766,3.7075023651123047,4.305002212524414,2.4300003051757884,1,0.01970450940454449,1.18182212261634,40.18000030517578,-1.1034575745019501,40.77999877929688,1.1121521315964111,40.5,0.01970450940454449
8262,2005-11-09,41.09000015258789,41.22000122070313,40.5099983215332,40.58000183105469,506100.0,0.012069007312380364,-1.1846063558203217,0.9807723344630779,57.57947561414086,48.03467564829569,-0.18064085213053716,-0.2162363648293706,2.409924117329723,3.207582844648087,42.46996114813456,0.710002899169929,-0.4276612000725635,0.20600051879883097,-0.8223231932032675,1.2343242308009295,-0.30816133720222183,0.7201623747998838,0.8446411010742167,71.08436226758495,13.976252520123822,0.5141618560010494,11,-0.2649993896484375,1.0600013732910156,3.2325010299682617,3.815000534057617,2.079998016357422,2,0.017765868569614707,1.5357220708446477,40.599998474121094,1.18182212261634,40.18000030517578,-1.1034575745019501,40.77999877929688,0.017765868569614707
8263,2005-11-10,41.13000106811523,41.290000915527344,40.29999923706055,41.02000045776367,789300.0,0.000973495141854297,3.604655701637657,0.21568818113138413,55.34106943144779,49.87717011421589,-0.13795274267542368,-0.24434990797727352,2.2962818087489936,3.1460902170304976,40.99412233043495,0.9900016784667969,-0.37261146305418436,0.23050136566161683,-0.8030924199736589,1.2640951512968925,-0.286295527156021,0.7472982584792547,0.7236545292968799,88.40581713239979,26.616413291814467,0.5167968928176391,11,-0.2800006866455007,0.5650005340576243,3.197500228881843,3.7749996185302805,1.520000457763679,3,0.027960070053904218,-1.1846063558203217,41.09000015258789,1.5357220708446477,40.599998474121094,1.18182212261634,40.18000030517578,0.027960070053904218
8264,2005-11-11,41.06999969482422,41.20000076293945,40.79999923706055,41.11000061035156,314400.0,-0.0014588225561102952,2.6363573311138855,-0.36364266888613805,45.85888655248312,50.0825923340629,-0.050322280561374555,-0.1644255202067768,2.2701101168756352,3.180839404050161,39.3940931466681,0.40000152587890625,-0.33953927985018595,0.1524999618530245,-0.879736371888221,1.18473629559427,-0.3636182050175947,0.6686181287236437,0.705909672587886,84.05789489687886,25.98232400994189,0.5161181668706211,11,-0.25499916076660156,0.38500022888183594,2.6775007247924805,3.260000228881836,1.7900009155273438,4,0.024348673178247404,3.604655701637657,41.13000106811523,-1.1846063558203217,41.09000015258789,1.5357220708446477,40.599998474121094,0.024348673178247404
8265,2005-11-14,41.0099983215332,41.16999816894531,40.810001373291016,41.150001525878906,477300.0,-0.0014609538285089707,3.000042386351595,3.5,44.854054098398116,50.07567147607905,-0.12057636342085232,-0.11919905448031187,2.2382407589540705,3.2157816660829184,38.384151101783225,0.3599967956542969,-0.16012830650834076,0.09799861907958984,-0.9308613875517011,1.1268586257108808,-0.41643138423605564,0.6124286223952353,0.6912746650789003,79.70997266135743,24.706313070242032,0.5144300033156445,11,-0.26999855041503906,0.44500160217285156,2.737502098083496,3.3200016021728516,1.5600013732910156,0,0.03462575083542441,2.6363573311138855,41.06999969482422,3.604655701637657,41.13000106811523,-1.1846063558203217,41.09000015258789,0.03462575083542441
8266,2005-11-15,41.02000045776367,41.27999877929688,40.86000061035156,40.95000076293945,561600.0,0.00024389506558986085,-2.359985351562557,-0.4999863763930138,47.4878340873077,49.287282842665704,-0.14942785510032763,-0.1253913493748371,2.126208013393729,3.1857933028868644,37.206750956086196,0.4199981689453196,-0.052663675369480245,0.10150070190429972,-0.9284161545676284,1.1314175583762278,-0.41345772633166433,0.6164591301402638,0.6096216032804307,72.72727272727273,19.269227962183166,0.5149584282359629,11,-0.2800006866455078,0.38500022888183594,2.7274999618530273,3.309999465942383,1.4799995422363281,1,0.043393436358677206,3.000042386351595,41.0099983215332,2.6363573311138855,41.06999969482422,3.604655701637657,41.13000106811523,0.043393436358677206
8267,2005-11-16,41.0,41.34000015258789,40.97000122070313,41.099998474121094,236000.0,-0.0004875781945508084,-3.6251013304089814,-1.4285558583106268,54.56240014832569,49.938783927860364,-0.22872898217864446,-0.0753898857144577,2.0411970314430334,3.1824545915454863,35.654546976800695,0.3699989318847585,-0.05533759343256861,0.060000228881833095,-0.9571585029780962,1.0771589607417624,-0.448579137048128,0.5685795948117942,0.5608371724988217,67.30770641528811,9.884789224939787,0.5085793659299638,11,-0.375,0.2800006866455078,2.747500419616699,3.3299999237060547,1.5600013732910156,2,0.04951216534870451,-2.359985351562557,41.02000045776367,3.000042386351595,41.0099983215332,2.6363573311138855,41.06999969482422,0.04951216534870451
8268,2005-11-17,41.58000183105469,41.68000030517578,41.02000045776367,41.11999893188477,244500.0,0.014146386123285115,1.0,-4.600099183642257,56.428584079356625,50.89096652175602,-0.7145659593591702,-0.5471937299814584,1.3733310937735013,2.5733077046719686,33.60889713045485,0.6800003051757812,-0.0013825653012702332,0.5535018920898409,-0.3625836803394833,1.469587464519165,0.0954591058751788,1.011544678304503,-1.6700019836425781,88.63655082427705,28.472848594917217,0.4580427862146606,11,-0.7850017547607422,-0.6450004577636719,2.0649986267089844,2.654998779296875,0.779998779296875,3,0.03823944848177252,-3.6251013304089814,41.0,-2.359985351562557,41.02000045776367,3.000042386351595,41.0099983215332,0.03823944848177252
8269,2005-11-18,41.849998474121094,42.0,41.36999893188477,41.86000061035156,338600.0,0.006493425473222514,3.344821235957963,-0.021743637373846606,50.90543460323674,51.466232281966114,-0.9128136167081422,-0.7326792225540828,0.9939072666674207,2.2803899747630823,31.273483436897504,0.6300010681152273,-0.06437032292514289,0.7459985733032255,-0.1735530762412978,1.6655502228477488,0.2862227485309674,1.2057743980754836,-1.9045986175537095,87.39481521136332,29.283420317586064,0.45977582477226087,11,-0.8949985504150391,-0.9149971008300781,1.105001449584961,1.6950016021728516,0.17000198364257812,4,0.01911596370194646,1.0,41.58000183105469,-3.6251013304089814,41.0,-2.359985351562557,41.02000045776367,0.01911596370194646
8270,2005-11-21,41.93000030517578,42.18000030517578,41.68000030517578,41.900001525878906,332600.0,0.0019116328308628194,-1.127654048438413,-2.9992372234935165,60.277124864767714,52.58831816438493,-0.802906681682984,-0.8300345838480041,0.8054083729922326,2.1824896966447227,30.431562002774115,0.5,0.003670638446713781,0.8100004196166992,-0.15655639185615655,1.776557231089555,0.32672201388027133,1.293278825353127,-1.9024164428710932,81.0606016819351,21.45852020796,0.4832784057364274,11,-0.6900005340576172,-0.9349994659423828,0.9799995422363281,1.5699996948242188,-0.220001220703125,0,0.022179830632173436,3.344821235957963,41.849998474121094,1.0,41.58000183105469,-3.6251013304089814,41.0,0.022179830632173436
8271,2005-11-22,41.65999984741211,42.18999862670898,41.54999923706055,41.79999923706055,593100.0,-0.006439314471703983,-2.555546136565891,-4.6668362156663274,52.16346330191101,51.98653901858162,-0.4098306129451288,-0.5919594034694029,0.9705640663619093,2.4262934307451474,29.987759640097885,0.6399993896484304,0.05895918962882263,0.5409999847412124,-0.42315569383123375,1.5051556633136585,0.05892214545499286,1.0230778240274319,-1.5032709985351573,56.557384738051766,-1.2170235599576245,0.48207783928622155,11,-0.41500091552734375,-0.6599998474121094,1.130000114440918,1.6450004577636719,-0.3100013732910156,1,0.02184349137650421,-1.127654048438413,41.93000030517578,3.344821235957963,41.849998474121094,1.0,41.58000183105469,0.02184349137650421
8272,2005-11-23,41.68000030517578,41.959999084472656,41.59000015258789,41.599998474121094,499700.0,0.0004800878021347099,-6.4000915541313805,-0.5714441416893733,68.43747839334716,53.44169556990376,-0.37698194961957654,-0.6159758211838096,0.8515266115472997,2.3799465966917595,29.359144249096143,0.3699989318847656,0.19183227753190835,0.5435005187988295,-0.44906728757868564,1.5360683251763447,0.04721661561007551,1.0397844219875836,-1.3606098740722672,56.41033165095174,-4.292596394486303,0.49628390318875654,11,-0.18500137329101562,-0.6800003051757812,0.8824996948242188,1.510000228881836,0.7700004577636719,2,0.019673696948663277,-2.555546136565891,41.65999984741211,-1.127654048438413,41.93000030517578,3.344821235957963,41.849998474121094,0.019673696948663277
8273,2005-11-25,41.86999893188477,41.959999084472656,41.72999954223633,41.900001525878906,191300.0,0.004558508284977059,2.0667073573917247,-0.375023841312137,67.52409327473508,55.84894076126509,-0.5039709515747219,-0.7366299043691313,0.5636239583714726,2.1759353193940356,28.014775470259078,0.279998779296875,0.263036751584778,0.6654991149902401,-0.3326774717204444,1.6636757017009245,0.16641082163489784,1.1645874083455823,-1.4009598451328245,60.97563244913066,-4.045729042627087,0.49908829335534394,11,-0.36999893188477273,-0.8699989318847727,0.4650001525878835,1.2550010681152273,0.700000762939446,4,0.016479638380902717,-6.4000915541313805,41.68000030517578,-2.555546136565891,41.65999984741211,-1.127654048438413,41.93000030517578,0.016479638380902717
8274,2005-11-28,41.7400016784668,42.02000045776367,41.47000122070313,42.0099983215332,540700.0,-0.0031047828214531004,2.793086211885984,8.999109980930294,79.5454446934591,59.70353971627188,-0.30054470357376317,-0.56636257461318,0.5809048137474662,2.287029948159507,26.542881029341952,0.5499992370605398,0.2245340144013639,0.4915018081665039,-0.5202247841047836,1.5032284004377914,-0.01436148796913983,0.9973651043021476,-1.1332858285182894,37.50019868286481,-33.06370033213857,0.505863296135643,11,-0.21500205993652344,-0.7150020599365234,0.404998779296875,1.1949996948242188,0.6199989318847656,0,0.014853831024271846,2.0667073573917247,41.86999893188477,-6.4000915541313805,41.68000030517578,-2.555546136565891,41.65999984741211,0.014853831024271846
8275,2005-11-29,41.86999893188477,42.15999984741211,41.790000915527344,41.88000106811523,468200.0,0.0031144525201358686,-3.352975495915986,0.0370454095904981,77.02126001762883,62.985031486307555,-0.3304748421194077,-0.7248602815203427,0.37703040197098403,2.130231525265252,26.124393205979928,0.4199981689453125,0.21335593676341347,0.6159990310668988,-0.4085502895604165,1.640548351694214,0.10372437075324115,1.1282736913805564,-1.1366204597954308,55.55543781756255,-17.904970859685562,0.5122746603136564,11,-0.28999900817871804,-0.8449993133544993,0.2200021743774343,1.065002441406243,0.950000762939446,1,0.0035825538501428333,2.793086211885984,41.7400016784668,2.0667073573917247,41.86999893188477,-6.4000915541313805,41.68000030517578,0.0035825538501428333
8276,2005-11-30,41.4900016784668,42.02999877929688,41.400001525878906,41.95000076293945,389200.0,-0.009075645166272017,1.0322652096869225,45.99008390548106,58.92861400335825,63.47016635908895,0.1376820248569075,-0.32614305671009447,0.6807578997755854,2.479349101532094,25.610183713332006,0.6299972534179759,0.28636220684247604,0.21350173950195028,-0.8110245914540997,1.2380280704580002,-0.2987614259760747,0.7257649049799753,-0.6400935940078867,11.842151494009407,-59.36100885930329,0.5122631654780251,11,0.11499786376953125,-0.46500205993652344,0.39999866485595703,1.4449996948242188,0.8799972534179759,2,0.00530241979045365,-3.352975495915986,41.86999893188477,2.793086211885984,41.7400016784668,2.0667073573917247,41.86999893188477,0.00530241979045365
8277,2005-12-01,41.95000076293945,42.13000106811523,41.59000015258789,41.63999938964844,396000.0,0.011086986403073373,-1.6341517877910687,-0.6739173701756422,65.41355108690354,64.46849602659415,-0.19376427676343155,-0.7896091040734916,0.1679269236478902,1.9938654518921908,24.86907966561609,0.6399993896484304,0.39018813220720006,0.650000762939456,-0.414943384584916,1.714944910463828,0.11752868917727,1.182472836701642,-0.9928854351005398,72.3684804922978,3.2033131962937773,0.5324720737621877,12,-0.17000198364257812,-0.9250011444091797,-0.33500003814697266,0.9850006103515625,0.3999977111816406,3,-0.014302795659265621,1.0322652096869225,41.4900016784668,-3.352975495915986,41.86999893188477,2.793086211885984,41.7400016784668,-0.014302795659265621
8278,2005-12-02,41.59000015258789,41.900001525878906,41.47000122070313,41.900001525878906,379100.0,-0.00858165920868359,1.7741832277117613,-1.0,58.78380555322856,65.34387057659325,0.18752388443908785,-0.36233874513855824,0.48658685837024507,2.3206006146585096,24.00647297817141,0.479999542236321,0.4703204953280533,0.23550014495849325,-0.7667813313443901,1.2377816212613766,-0.2656405931929484,0.7366408831099349,-0.5342541608393745,24.999874516260185,-40.534859279711036,0.5011407381514412,12,0.2049999237060547,-0.5650005340576172,0.025000572204589844,1.345001220703125,0.43000030517578125,4,0.020678062207173387,-1.6341517877910687,41.95000076293945,1.0322652096869225,41.4900016784668,-3.352975495915986,41.86999893188477,0.020678062207173387
8279,2005-12-05,42.0,42.060001373291016,41.47999954223633,41.4900016784668,516800.0,0.009858135270687018,-1.1886754428266049,-1.6451485879529932,64.95473639931069,65.86360519154246,-0.22234227681659036,-0.712798370155312,0.013045453838529397,1.8836928079327322,22.984856937396426,0.5800018310546875,0.5197581707194487,0.5844999313354506,-0.41906184964200577,1.588061712312907,0.08271904084672599,1.0862808218241753,-0.8535137974546458,78.94734200342319,14.577549609593177,0.5017808904887269,12,-0.2049999237060547,-0.9750003814697266,-0.33749866485595703,0.9350013732910156,-0.2599983215332031,0,0.013571421305338616,1.7741832277117613,41.59000015258789,-1.6341517877910687,41.95000076293945,1.0322652096869225,41.4900016784668,0.013571421305338616
8280,2005-12-06,41.79999923706055,42.11999893188477,41.709999084472656,42.09000015258789,371400.0,-0.004761922927129847,1.3428664850135694,-0.5686311175603809,61.142863993756876,66.86131637952533,-0.047742030152477355,-0.40602567114724053,0.1478048635974787,2.056467137499226,21.502033088794022,0.4099998474121165,0.5110018036760096,0.3034992218017578,-0.5267267838369918,1.1337252274405074,-0.11161378101761699,0.7186122246211326,-0.570032040582106,54.79424137120217,-8.1665002304117,0.4151130028193735,12,-0.019998550415039062,-0.75,-0.1374979019165039,1.1350021362304688,-0.07999801635741477,1,0.013397162284981778,-1.1886754428266049,42.0,1.7741832277117613,41.59000015258789,-1.6341517877910687,41.95000076293945,0.013397162284981778
8281,2005-12-07,41.400001525878906,41.97000122070313,41.25,41.79999923706055,468100.0,-0.009569323408671226,-1.0571441027569535,1.3792980979190235,55.15467262337822,65.385449071751,0.34810318418134756,0.06005850758603515,0.4678638244209381,2.4138623332059694,20.101193491598625,0.7200012207031321,0.5111811582478509,-0.13649864196777628,-0.8543395564847103,0.5813422725491577,-0.4954190992262397,0.22242181529068716,0.789997100830071,17.045607251384048,-43.491279923149925,0.35892045725846666,12,0.30499839782714844,-0.3500022888183594,0.2624998092651367,1.5349998474121094,0.8400001525878906,2,0.034299471415663696,1.3428664850135694,41.79999923706055,-1.1886754428266049,42.0,1.7741832277117613,41.59000015258789,0.034299471415663696
8282,2005-12-08,41.81999969482422,41.900001525878906,41.29999923706055,41.38999938964844,338000.0,0.010144882933948107,1.0338923874671873,-1.0750069141783571,53.22578991193346,63.796748698106384,-0.055817442313809806,-0.31879036086903056,-0.015945748675115112,1.9519940682728816,19.549648313408824,0.6000022888183594,0.4638051911826224,0.24699954986571981,-0.4491581379156244,0.943157237647064,-0.10107929402494875,0.5950783937563884,0.351198959350576,65.5172867384293,8.182253504967619,0.3480788438906714,12,-0.11499977111816406,-0.7700004577636719,-0.15749835968017578,1.1150016784667969,0.7299995422363281,3,0.013151583956817259,-1.0571441027569535,41.400001525878906,1.3428664850135694,41.79999923706055,-1.1886754428266049,42.0,0.013151583956817259
8283,2005-12-09,42.27999877929688,42.400001525878906,41.810001373291016,41.810001373291016,305100.0,0.010999499948097569,-1.510652803817965,1.0930164475435307,55.49874143885739,61.12489278092842,-0.5046066940721872,-0.7254091739972282,-0.554102265856308,1.4528536815344282,18.43905824499036,0.5900001525878906,0.491678168168427,0.6494987487793011,-0.08168528015593068,1.380682777714533,0.2839067343116852,1.015090763246917,-1.029998779296882,89.56499240378744,34.543861479073435,0.3655920144676162,12,-0.454998016357429,-1.1249980926513743,-0.6049976348877024,0.6550025939941335,1.1300010681152273,4,0.0016556219689034535,1.0338923874671873,41.81999969482422,-1.0571441027569535,41.400001525878906,1.3428664850135694,41.79999923706055,0.0016556219689034535
8284,2005-12-12,42.06999969482422,42.4900016784668,41.810001373291016,42.34000015258789,300100.0,-0.0049668659067108045,1.385951292639018,-0.574472229662267,51.732671864996995,58.31504965285821,-0.27141707802910986,-0.46024852538570826,-0.4159961338400535,1.6295975384691275,17.209098896262613,0.6800003051757812,0.45257063526281627,0.3894996643066406,-0.3166376756106004,1.0956370042238817,0.03643099434802366,0.7425683342652576,-0.7969996643066395,66.12891813486166,13.806689682512761,0.3530686699586192,12,-0.1999988555908203,-0.8699989318847656,-0.39499855041503906,0.8650016784667969,0.9500007629394531,0,-0.0011884772384892495,-1.510652803817965,42.27999877929688,1.0338923874671873,41.81999969482422,-1.0571441027569535,41.400001525878906,-0.0011884772384892495
8285,2005-12-13,42.43000030517578,42.45000076293945,41.90999984741211,41.9900016784668,277700.0,0.008557181197123898,1.2500059604701619,-1.6296217804716089,59.32207147086171,58.35876714924749,-0.6075143423799432,-0.7466950021293499,-0.8674328563291809,1.2326686399263735,15.912671015992222,0.5400009155273438,0.413129730779346,0.6785001754760742,-0.029328240649427073,1.3863285916015755,0.3245859674133271,1.0324143835388213,-1.1083202087402313,95.16118612313457,41.58291331524272,0.35391420806275065,12,-0.5599994659423828,-1.2299995422363281,-0.7549991607666016,0.5050010681152344,1.0,1,-0.016262046234885696,1.385951292639018,42.06999969482422,-1.510652803817965,42.27999877929688,1.0338923874671873,41.81999969482422,-0.016262046234885696
8286,2005-12-14,42.79999923706055,42.91999816894531,42.4900016784668,42.52999877929688,343300.0,0.008720219873286972,-1.4571602960250247,0.6136393192477926,62.5000319311716,58.03504279861062,-0.8628904933974297,-1.029274923978008,-1.31291370418338,0.8308711289272992,14.624263515637292,0.48999786376953125,0.36351807245257817,0.9594991683959933,0.19369186927556115,1.7253064675164254,0.5765955188357808,1.3424028179562058,-1.4315862773437473,92.59265364174317,37.7461750266647,0.3829036495602151,12,-0.7150001525878906,-1.385000228881836,-1.1249980926513672,0.13500213623046875,1.0300025939941406,2,-0.02523359896282995,1.2500059604701619,42.43000030517578,1.385951292639018,42.06999969482422,-1.510652803817965,42.27999877929688,-0.02523359896282995
8287,2005-12-15,43.02999877929688,43.11000061035156,42.790000915527344,42.88999938964844,664500.0,0.005373821176080318,1.1333095976806877,0.5185153788553502,62.83189873802299,58.48483093025444,-1.0321199772495433,-1.158806943852447,-1.5927780552815705,0.5675328768796533,13.481998361641606,0.31999969482421875,0.3289167697796458,1.0879987716674862,0.2559928307654076,1.9200047125695647,0.6719958012164469,1.5040017421185254,-1.5684907070263705,93.84600938416132,38.13177041230688,0.4160029704510399,12,-0.8499984741211009,-1.3249988555908274,-1.3549976348877024,-0.09499740600586648,0.8500022888183452,3,-0.018359217365587654,-1.4571602960250247,42.79999923706055,1.2500059604701619,42.43000030517578,1.385951292639018,42.06999969482422,-0.018359217365587654
8288,2005-12-16,43.16999816894531,43.33000183105469,43.040000915527344,43.13000106811523,579600.0,0.003253529947014222,-1.6364030448579008,0.28569482288831965,65.78366985008103,58.576934647006695,-1.0330649763314028,-1.2370019500036733,-1.7472265391742496,0.39307371536602886,12.98180417150823,0.3000030517578054,0.38501397876687093,1.1484983444213839,0.17099956599335542,2.1259971228494123,0.6597489552073696,1.637247733635398,-1.576610693628318,89.47344645245809,30.155869789707808,0.48874938921401284,12,-0.8799972534179688,-1.3549976348876953,-1.6824970245361328,-0.23499679565429688,0.43000030517578125,4,-0.014361801208756297,1.1333095976806877,43.02999877929688,-1.4571602960250247,42.79999923706055,1.2500059604701619,42.43000030517578,-0.014361801208756297
8289,2005-12-19,42.650001525878906,43.18000030517578,42.38999938964844,43.18000030517578,838200.0,-0.012045324649572753,1.9811423964991075,-13.250929899854585,57.92687701832522,58.21960276084762,-0.4594895024391832,-0.6893409386706111,-1.2641382663483682,0.8816238119884616,12.706208334548657,0.7900009155273438,0.37330392409600677,0.5885015487670913,-0.42428457974016,1.6012876772743425,0.08210848451346209,1.0948946130207204,-0.8829526149881417,52.11272146032855,-7.363456998711179,0.5063930642536273,12,-0.3600006103515625,-0.5850009918212891,-1.3775005340576172,0.2849998474121094,0.8499984741210938,0,0.01781942073488696,-1.6364030448579008,43.16999816894531,1.1333095976806877,43.02999877929688,-1.4571602960250247,42.79999923706055,0.01781942073488696
8290,2005-12-20,42.86000061035156,42.900001525878906,42.38000106811523,42.5,458900.0,0.004923776716519779,1.3636253294493317,-0.6792479990787125,64.42107613270676,59.24920315077302,-0.5624640080431007,-0.8707375319586674,-1.4926028732424612,0.6314997990835138,12.701079659718934,0.520000457763679,0.4167707834660277,0.7520006179809542,-0.3190845026369473,1.8230857385988557,0.21645805767199988,1.2875431782899085,-0.9366564074444028,50.526227026506476,-14.356719824187266,0.5355425603089509,12,-0.5450000762939453,-0.7899990081787109,-1.7250003814697266,0.07500076293945312,-0.3400001525878906,1,0.003733080847727832,1.9811423964991075,42.650001525878906,-1.6364030448579008,43.16999816894531,1.1333095976806877,43.02999877929688,0.003733080847727832
8291,2005-12-21,42.56999969482422,43.099998474121094,42.5,43.02000045776367,395200.0,-0.006766236850153096,-1.0338926066013643,-1.25,56.768561497963105,59.64284443810964,-0.09951004497988691,-0.5365767385716964,-1.2319102941999418,0.8805594290285086,12.492869988879582,0.5999984741210938,0.39798972839808755,0.41649971008300923,-0.6517645439599207,1.4847639641259391,-0.11763241693845572,0.9506318371044742,-0.5059897291023034,19.999839381297356,-42.12127714430732,0.5341321270214633,12,1.9073486328125e-06,-0.47499847412109375,-1.4724998474121094,0.3650016784667969,0.04000091552734375,2,0.020202034684442927,1.3636253294493317,42.86000061035156,1.9811423964991075,42.650001525878906,-1.6364030448579008,43.16999816894531,0.020202034684442927
8292,2005-12-22,42.5,42.849998474121094,42.400001525878906,42.56999969482422,575600.0,-0.0016443433245485473,-2.3333521715787393,0.15555461365659307,60.60608485721523,60.2103270401494,0.08615126803671558,-0.42371920031723675,-1.1642673308157043,0.8980971890351555,12.248616414171886,0.4499969482421875,0.4085588574110943,0.3055000305175781,-0.7491024929867649,1.3601025540219212,-0.2218012312345934,0.8328012922697496,-0.3093908477448082,12.631456369937652,-51.946910928929455,0.5273012617521707,12,0.07000160217285156,-0.34999847412109375,-1.427499771118164,0.4350013732910156,-0.1699981689453125,3,0.03129416073069846,-1.0338926066013643,42.56999969482422,1.3636253294493317,42.86000061035156,1.9811423964991075,42.650001525878906,0.03129416073069846
8293,2005-12-23,42.560001373291016,42.61000061035156,42.22999954223633,42.33000183105469,416000.0,0.0014117970186120488,1.303050620181026,-3.285722070844687,57.10663265059131,60.80743379410432,0.07827682253660129,-0.452580905383428,-1.193416435866098,0.7854501820613109,12.096536079989033,0.3800010681152344,0.48142637540736644,0.33100128173828125,-0.7240488269834202,1.3860513904599827,-0.19652377262256948,0.858526336099132,0.7700004577636719,34.737006950774386,-26.866148170790147,0.527525054360852,12,0.05999946594238281,-0.38500022888183594,-1.6075010299682617,0.375,-0.9200019836425781,4,0.03101502942273382,-2.3333521715787393,42.5,-1.0338926066013643,42.56999969482422,1.3636253294493317,42.86000061035156,0.03101502942273382
8294,2005-12-27,42.36000061035156,42.65999984741211,42.25,42.65999984741211,315600.0,-0.00469926589487768,1.7333392673219485,-1.3043471049707263,57.10663265059131,60.56127392518539,0.361785936422244,-0.21476069705612133,-0.9607051330911389,0.9397301226957495,11.539474060488434,0.4099998474121094,0.5364581789863436,0.10000057220459269,-0.9307061583283485,1.1307073027375338,-0.4153527930618779,0.6153539374710633,0.948001174926759,14.942669852892815,-45.558691887671806,0.5153533652664719,12,0.4200000762939453,-0.06999969482421875,-1.494999885559082,0.5599994659423828,-1.1100006103515625,1,0.029272848109131333,1.303050620181026,42.560001373291016,-2.3333521715787393,42.5,-1.0338926066013643,42.56999969482422,0.029272848109131333
8295,2005-12-28,42.02000045776367,42.43000030517578,41.72999954223633,42.36000061035156,425700.0,-0.008026443524290383,1.9166726271368286,1.1333367241839707,57.98969046825486,60.0601248737502,0.7124312260627192,0.14445992287417653,-0.6044883944062818,1.2419468119834036,11.519998997596936,0.7000007629394531,0.5409700469912764,-0.24749965667724894,-1.268393655355105,0.7733943420006071,-0.7579466560161805,0.2629473426616826,1.2664412826538083,21.167966542016,-42.97836425689452,0.5104469993389282,12,0.5100002288818359,0.2700004577636719,-1.0749998092651367,0.8999996185302734,-0.8699989318847656,2,0.035221311901791896,1.7333392673219485,42.36000061035156,1.303050620181026,42.560001373291016,-2.3333521715787393,42.5,0.035221311901791896
8296,2005-12-29,41.709999084472656,42.209999084472656,41.66999816894531,42.02000045776367,334500.0,-0.007377471916084621,-1.7692127116405998,0.9117683357829662,48.54110466445813,58.472258865576315,0.9516301686362993,0.49728402646015013,-0.27412362008924873,1.525390901292944,10.996278933975923,0.5400009155273438,0.5736913262024217,-0.5685009002685533,-1.5583919395769144,0.4213901390398078,-1.0634464199227338,-0.07355538061437272,1.514184968017581,3.389907218827789,-58.0803853526667,0.4949455196541817,12,0.7900009155273438,0.5800018310546875,-0.592498779296875,1.210000991821289,-0.1699981689453125,3,0.019419836755464104,1.9166726271368286,42.02000045776367,1.7333392673219485,42.36000061035156,1.303050620181026,42.560001373291016,0.019419836755464104
8297,2005-12-30,41.349998474121094,41.599998474121094,41.04999923706055,41.52000045776367,638000.0,-0.008631038557984083,2.3333487463442264,0.5483910662646896,37.329689793236994,55.31070552592698,1.1714521807876253,0.8538041943410306,0.11279312687308618,1.855193886659265,10.944902380202237,0.6599998474121094,0.5316127918425337,-0.8985013961791992,-1.9638062411349395,0.16680344877654107,-1.4311538186570658,-0.3658489737013326,1.780934425356449,18.633485921166113,-37.66027519707419,0.5326524224778691,12,0.7650012969970703,0.8400020599365234,-0.22749900817871094,1.5700016021728516,0.15999984741210938,4,0.03047163682530818,-1.7692127116405998,41.709999084472656,1.9166726271368286,42.02000045776367,1.7333392673219485,42.36000061035156,0.03047163682530818
8298,2006-01-03,42.45000076293945,42.459999084472656,41.34000015258789,41.599998474121094,879400.0,0.02660223287569874,1.574713349264464,-4.9999551217323015,54.16667712361874,54.89290553762626,-0.04629014557124833,-0.18811002415213807,-0.9237446076586266,0.7309241546526692,10.164273126152484,1.1199989318847656,0.46268813897827243,0.15850086212158487,-0.8634327168587745,1.1804344411019443,-0.3524659273685984,0.6694676516117681,0.5144574435447282,86.95658354894658,30.588862370901587,0.51096678949018,1,-0.3750019073486328,-0.26000022888183594,-1.2025012969970703,0.4699993133544922,-0.7400016784667969,1,-0.0028268299111440243,2.3333487463442264,41.349998474121094,-1.7692127116405998,41.709999084472656,1.9166726271368286,42.02000045776367,-0.0028268299111440243
8299,2006-01-04,42.56999969482422,42.59000015258789,42.08000183105469,42.38999938964844,609500.0,0.0028268299111440243,3.6363226522402554,0.21176449468860933,51.62036342058277,53.47060412516804,-0.1998467820696348,-0.27744104169092054,-0.9920831746461829,0.5835964683380581,9.58991915488802,0.5099983215332031,0.37113037291636886,0.24999980926513388,-0.7694942964204046,1.2694939149506723,-0.25974724357763534,0.7597468621079031,0.24130179410607155,98.70126974847784,45.289198008903796,0.5097470528427709,1,-0.49500083923339844,-0.37999916076660156,-1.3199996948242188,0.2650012969970703,-0.8199996948242188,2,-0.021846378008991474,1.574713349264464,42.45000076293945,2.3333487463442264,41.349998474121094,-1.7692127116405998,41.709999084472656,-0.021846378008991474
8300,2006-01-05,42.36000061035156,42.56999969482422,42.040000915527344,42.45000076293945,773000.0,-0.004933029973645753,2.212133122175084,-0.5,44.711554773461074,52.130936711334485,-0.07624989788256187,-0.02459810952562691,-0.7740305290832339,0.7678019533664298,9.127393385657959,0.529998779296875,0.23852829866002878,0.012000656127931109,-0.9776849299252248,1.001686242181087,-0.48284213689864686,0.5068434491545091,0.31039669842915174,85.06497366869623,35.09670274975717,0.49484279302657946,1,-0.4100017547607422,-0.1700000762939453,-1.085000991821289,0.47500038146972656,-0.6500015258789062,3,-0.02620398003677815,3.6363226522402554,42.56999969482422,1.574713349264464,42.45000076293945,2.3333487463442264,41.349998474121094,-0.02620398003677815
8301,2006-01-06,42.81999969482422,42.81999969482422,42.31999969482422,42.52000045776367,515700.0,0.010859279458089732,2.3333418104599266,-3.333319204848896,47.60821055046342,50.68672845502873,-0.5554708186705923,-0.39290432905740147,-1.2227214205695134,0.28202718329677623,7.863570386444341,0.5,0.18952167685012,0.40099983215331747,-0.5023018778195052,1.3043015421261401,-0.05065102283309386,0.8526506871397288,-1.7700004577636719,100.0,53.28593414154463,0.4516508549864114,1,-0.8850002288818359,-0.6299991607666016,-1.5174999237060547,-0.0449981689453125,-1.529998779296875,4,-0.03900042458774633,2.212133122175084,42.36000061035156,3.6363226522402554,42.56999969482422,1.574713349264464,42.45000076293945,-0.03900042458774633
8302,2006-01-09,42.36999893188477,42.93000030517578,42.27000045776367,42.91999816894531,948100.0,-0.010509125785767792,1.3157746799354852,-1.833335452614958,41.48937120001435,48.9514771827424,-0.14063976083102858,0.10584016398280482,-0.7551251391889622,0.7143912199053446,6.594216432596774,0.6599998474121094,0.07193404344497623,-0.07650089263915305,-0.9354177544315121,0.782415969153206,-0.5059593235353361,0.35295753825703,-1.284599685668951,64.77979122331857,22.504792078810127,0.42945843089618074,1,-0.37999916076660867,-0.17999839782715554,-1.054999351501472,0.13000106811522727,-1.2000007629394602,0,-0.01958928575126373,2.3333418104599266,42.81999969482422,2.212133122175084,42.36000061035156,3.6363226522402554,42.56999969482422,-0.01958928575126373
8303,2006-01-10,42.349998474121094,42.45000076293945,42.09000015258789,42.22000122070313,530200.0,-0.0004720429140400162,1.181809774818514,-0.23635897044644905,46.42853899070486,47.765022331643905,-0.17160725107677877,0.13845222758750708,-0.6909635801362981,0.7201320350198372,6.21600996747376,0.3600006103515625,0.015851531433334287,-0.10000133514404297,-0.9566289024643808,0.7566262321762949,-0.5283151188042083,0.3283124485161224,-1.1908151855468745,34.83121024568382,-5.943293063771321,0.4283137836601673,1,-0.3599987030029297,-0.15999794006347656,-0.9474992752075195,0.04000282287597656,-1.1199989318847656,1,-0.019834715061470276,1.3157746799354852,42.36999893188477,2.3333418104599266,42.81999969482422,2.212133122175084,42.36000061035156,-0.019834715061470276
8304,2006-01-11,42.02000045776367,42.400001525878906,41.79999923706055,42.38999938964844,450200.0,-0.0077921612337028545,2.0769095337304497,-2.8462057632491726,40.2777839099379,45.79703271405314,0.1174398769832834,0.4896151922644947,-0.33101190819931503,1.0223103530818065,6.15360979312,0.6000022888183594,-0.06566238176669259,-0.4274993896484389,-1.2890739100315685,0.4340751307346906,-0.8582866498400037,0.003287870543125848,-0.7899844885253913,19.469116172613198,-19.242711852427163,0.43078726019156327,1,-0.030000686645507812,0.1700000762939453,-0.6100006103515625,0.37000083923339844,-0.3100013732910156,2,-0.007377471916084621,1.181809774818514,42.349998474121094,1.3157746799354852,42.36999893188477,2.3333418104599266,42.81999969482422,-0.007377471916084621
8305,2006-01-12,41.7400016784668,42.33000183105469,41.7400016784668,42.22999954223633,507500.0,-0.006663464451370338,-1.4081743869209808,1.324322373779551,40.37125577846795,44.88927172672089,0.39509212883454126,0.7539246544876903,-0.05270955931361243,1.2716207729185527,6.121511595518698,0.5900001525878906,-0.14288261406491642,-0.6729982376098604,-1.5909385093926502,0.24494203417292937,-1.131968373501259,-0.21402810171846198,-0.44198633579101454,0.0,-39.381847179726975,0.4589701358913959,1,0.2499980926513672,0.4499988555908203,-0.3300018310546875,0.6499996185302734,-0.24000167846679688,3,0.0002395381200561708,2.0769095337304497,42.02000045776367,1.181809774818514,42.349998474121094,1.3157746799354852,42.36999893188477,0.0002395381200561708
8306,2006-01-13,41.72000122070313,41.86000061035156,41.540000915527344,41.61999893188477,502500.0,-0.0004791676319932936,-1.46155200492966,-0.20408719346049045,40.8450893408816,45.27987167645917,0.46562616085252984,0.7260929885756298,-0.011461696181569891,1.2553955325311392,6.507875065455561,0.31999969482421875,-0.21159344574493133,-0.6389987945556541,-1.5876351631055456,0.3096375739942374,-1.1133169788306034,-0.1646806102807048,-0.3567064795273467,12.949667929085532,-28.58425872537151,0.4743181842749463,1,0.41499900817870383,0.4699993133544851,-0.30500125885010476,0.6700000762939382,0.07999801635741477,4,-0.00023974438968887846,-1.4081743869209808,41.7400016784668,2.0769095337304497,42.02000045776367,1.181809774818514,42.349998474121094,-0.00023974438968887846
8307,2006-01-17,42.2400016784668,42.310001373291016,41.65999984741211,41.72999954223633,496200.0,0.012464056628685327,1.0,5.099904634751097,46.61017360100862,44.44026017394694,0.0951558628725806,0.1516484449417419,-0.5179188633661056,0.6955982052119083,6.302592791965804,0.6500015258789062,-0.24892297259497553,-0.07949848175049112,-0.9747836231083014,0.8157866596073191,-0.5271410524293927,0.36814408892841044,-0.8140387147310122,76.92317366097815,33.10310507695699,0.447642570678905,1,-0.005001068115234375,-0.05000114440917969,-0.8625020980834961,0.14999961853027344,-0.69000244140625,1,-0.02249054747134982,-1.46155200492966,41.72000122070313,-1.4081743869209808,41.7400016784668,2.0769095337304497,42.02000045776367,-0.02249054747134982
8308,2006-01-18,42.54999923706055,42.599998474121094,42.15999984741211,42.209999084472656,503500.0,0.007338957061447715,1.0,0.6666641734109234,51.96686029751492,44.47875982693941,-0.22257090116694656,-0.21837568665661422,-0.7788985514326185,0.354227956483129,5.807281058920484,0.4399986267089844,-0.2078040853776315,0.2614990234375014,-0.5486804990199659,1.0716785458949687,-0.14359073779122866,0.6665887846662315,-1.0638747796671595,95.28307997927104,45.83522401715333,0.40508976122873214,1,-0.3149986267089844,-0.3599987030029297,-1.172499656677246,-0.15999794006347656,-1.3600006103515696,2,-0.03243245811655082,1.0,42.2400016784668,-1.46155200492966,41.72000122070313,-1.4081743869209808,41.7400016784668,-0.03243245811655082
8309,2006-01-19,43.40999984741211,43.43999862670898,42.5099983215332,42.58000183105469,905600.0,0.020211530570428682,1.089898717140952,2.4411695407779734,62.99065220646435,46.50977065282866,-1.062634194458603,-1.0735618573938552,-1.587903945277624,-0.5377321724703279,6.4499194673911395,0.9300003051757741,-0.057815382912920654,1.0834997177123995,0.14137949566178065,2.0256199397630184,0.6124396066870901,1.554559828737709,-1.866120356107423,98.42111497712219,43.52077947945652,0.47106011102530765,1,-0.9200000762939453,-1.1650009155273438,-1.919999122619629,-1.019998550415039,-2.1199989318847656,3,-0.05021885079102906,1.0,42.54999923706055,1.0,42.2400016784668,-1.46155200492966,41.72000122070313,-0.05021885079102906
8310,2006-01-20,43.02000045776367,43.91999816894531,42.97000122070313,43.5099983215332,741800.0,-0.008984091016339568,-2.2203486267005137,-0.5903602829317167,62.0626355430257,48.11581787422447,-0.6360564653861616,-0.7072206510271997,-1.1310470517410351,-0.17861215129689612,7.305315528129344,0.9499969482421804,-0.07285173081761798,0.6855003356933622,-0.2781653499919443,1.6491660213786687,0.2036674928507125,1.167333178536012,-1.362353818334725,62.18492647883802,0.7371070785698493,0.48183284284265204,1,-0.29000091552734375,-0.5350017547607422,-1.484999656677246,-0.6299991607666016,-1.970001220703125,4,-0.03045098464322782,1.089898717140952,43.40999984741211,1.0,42.54999923706055,1.0,42.2400016784668,-0.03045098464322782
8311,2006-01-23,43.43000030517578,43.47999954223633,43.02000045776367,43.02999877929688,372400.0,0.009530447304728407,-1.1904813805631245,-0.8163332035811455,68.97813369271341,51.1701248178577,-1.0621215165223603,-1.1062035611495276,-1.481586572150178,-0.6137482946234627,8.3084944362745,0.45999908447265625,-0.07121850199175128,1.0525001525878892,-0.02539012894128234,2.1303904341170607,0.5135550118232999,1.5914452933524785,-1.5913655433855283,78.31866249187688,10.981918747837014,0.5389451407645858,1,-0.7000007629394531,-0.9450016021728516,-1.8949995040893555,-1.039999008178711,-2.6899986267089844,0,-0.04443933436827019,-2.2203486267005137,43.02000045776367,1.089898717140952,43.40999984741211,1.0,42.54999923706055,-0.04443933436827019
8312,2006-01-24,43.83000183105469,43.91999816894531,43.45000076293945,43.459999084472656,691500.0,0.009210258417410966,-1.4102468797683791,0.925003337847391,64.43517282272737,53.170861910304644,-1.3781716277471006,-1.4771922249825167,-1.8320504106607558,-1.0313864826962629,9.604207481800733,0.48999786376953125,-0.004321975820126056,1.3860015869140625,0.12734021778757665,2.6446629560405484,0.7566709023508196,2.0153322714773054,-1.8248579966920317,94.88656683421006,28.791026420345233,0.6293306845632411,1,-1.1000022888183594,-1.3450031280517578,-2.080002784729004,-1.4400005340576172,-3.660003662109375,1,-0.04631536639717482,-1.1904813805631245,43.43000030517578,-2.2203486267005137,43.02000045776367,1.089898717140952,43.40999984741211,-0.04631536639717482
8313,2006-01-25,43.88000106811523,44.13999938964844,43.5099983215332,44.04999923706055,665800.0,0.0011407537068619522,2.600021798365123,-0.45945110006806467,63.906610285762405,55.796287063174034,-1.3279661348074967,-1.5001430567777376,-1.8321991514070533,-1.109129655141075,10.746093930243019,0.6300010681152344,0.019425475563487282,1.3700008392333913,-0.04321551809136537,2.783217196558148,0.663392660571013,2.0766090178957697,-1.7216688869859595,84.04919318035505,21.16603642881048,0.7066081786623801,1,-1.0400009155273366,-1.285001754760735,-1.9375009536743093,-1.489999771118157,-3.909999847412095,2,-0.053099402332233314,-1.4102468797683791,43.83000183105469,-1.1904813805631245,43.43000030517578,-2.2203486267005137,43.02000045776367,-0.053099402332233314
8314,2006-01-26,43.599998474121094,44.13999938964844,43.5,44.04999923706055,841900.0,-0.006381098158121823,1.031740649466246,2.6470918229960296,62.97069226398359,58.307335561564656,-0.8943184731864307,-1.1831399892498808,-1.502637586922134,-0.8638903425856057,12.039467087582551,0.6399993896484375,0.11141938090518266,1.0279983520507798,-0.4641088685114738,2.5201055726130335,0.28194474176964945,1.7740519623319102,-1.2434995721399105,53.8460033647636,-5.973894040367419,0.7460536102811278,1,-0.7599983215332031,-1.0049991607666016,-1.5474977493286133,-1.4499969482421875,-4.439998626708984,3,-0.05527522779255556,2.600021798365123,43.88000106811523,-1.4102468797683791,43.83000183105469,-1.1904813805631245,43.43000030517578,-0.05527522779255556
8315,2006-01-27,43.5,43.88999938964844,43.310001373291016,43.790000915527344,675600.0,-0.002293543064696424,1.367349163098482,0.644445386343407,57.69231433118496,60.179249449376144,-0.5793326209684366,-1.0188137170950853,-1.3512860151649306,-0.8011862503592937,12.384625558669034,0.5799980163574219,0.17869719856366117,0.8539999008178683,-0.6693125570669451,2.3773123587026816,0.09234367187546155,1.615656129760275,-0.9651510492520927,42.857142857142854,-11.389481263090275,0.7616562289424053,1,-0.6000003814697266,-0.9050006866455078,-1.3224992752075195,-1.8049983978271484,-4.509998321533203,4,-0.050804576654543854,1.031740649466246,43.599998474121094,2.600021798365123,43.88000106811523,-1.4102468797683791,43.83000183105469,-0.050804576654543854
8316,2006-01-30,42.52000045776367,43.150001525878906,42.5099983215332,43.150001525878906,700900.0,-0.022528725108881154,1.0317527595957638,2.172410617979006,51.51516786219602,60.7242488117303,0.5879052541264542,0.026330495220513228,-0.3305847140450311,0.13129014774435177,12.14142397499027,0.9900016784667969,0.2883061696725733,-0.16649971008300923,-1.6267993844117754,1.293799964245757,-0.8966495472473923,0.5636501270813739,1.6199989318847656,0.6136275874980985,-50.140136999338914,0.730149837164383,1,0.6299991607666016,0.07499885559082031,-0.3274993896484375,-0.9499988555908203,-2.8199996948242188,0,-0.0345719944703039,1.367349163098482,43.5,1.031740649466246,43.599998474121094,2.600021798365123,43.88000106811523,-0.0345719944703039
8317,2006-01-31,42.61000061035156,42.650001525878906,42.25,42.52000045776367,694000.0,0.0021166545535973302,3.7058453943677776,-0.14285714285714285,52.58966444319822,60.79344927236178,0.6212387724325481,0.03748858950680756,-0.37735334283654964,-0.006511617108493795,10.858831411538974,0.40000152587890625,0.4313044842278302,-0.13949966430664062,-1.4589486757314987,1.1799493471182174,-0.7992241700190732,0.520224841405792,1.497398757934569,19.047657492552254,-32.327256324585186,0.6597245057124305,1,0.5849990844726562,-0.015001296997070312,-0.2774991989135742,-1.039999008178711,-3.1300010681152344,1,-0.04388638594458205,1.0317527595957638,42.52000045776367,1.367349163098482,43.5,1.031740649466246,43.599998474121094,-0.04388638594458205
8318,2006-02-01,42.33000183105469,42.650001525878906,42.2400016784668,42.61000061035156,714100.0,-0.0065711986690010216,1.2777730682829653,-3.1110922731318613,53.1187277172057,59.696568773555256,0.9686086766269923,0.3246830734920465,-0.07518336291930439,0.22979925752864006,11.105556245046252,0.4099998474121094,0.57899593074184,-0.41349849700927876,-1.7397556797208011,0.9127586857022436,-1.0766270883650364,0.24963009434647887,1.7031015624999952,4.7368558424166745,-48.5806391527368,0.6631285913557605,2,0.8599987030029297,0.2649974822998047,0.029999732971191406,-0.7600002288818359,-2.69000244140625,2,-0.051027724277694864,3.7058453943677776,42.61000061035156,1.0317527595957638,42.52000045776367,1.367349163098482,43.5,-0.051027724277694864
8319,2006-02-02,41.63999938964844,42.209999084472656,41.52999877929688,42.09000015258789,772700.0,-0.016300553072502888,-1.0298456475571995,1.6071525885558584,49.07061088322986,58.25301047802238,1.5434421473236668,0.9923164374155036,0.6207253821050642,0.8603212745282462,11.605240367289827,0.8000030517578054,0.6519519276251131,-1.0570009231567354,-2.471171155429019,0.3571693091155481,-1.7640860392928772,-0.34991580702059366,2.285517901000972,4.661041606051502,-53.112209761713515,0.7070851161361429,2,1.1949996948242188,0.9549999237060547,0.7575016021728516,-0.06999778747558594,-2.1899986267089844,3,-0.04010562424168673,1.2777730682829653,42.33000183105469,3.7058453943677776,42.61000061035156,1.0317527595957638,42.52000045776367,-0.04010562424168673
8320,2006-02-03,41.25,41.65999984741211,41.20000076293945,41.5,436500.0,-0.009365979715777573,-1.6285776566757493,0.5555546136565931,45.91303286345101,55.690221496993225,1.850570381158164,1.3648712292830396,1.0096419308586277,1.1890862508664526,12.219565345833985,0.45999908447265625,0.6634396477544868,-1.3915002822875948,-2.9419198455922384,0.15891928101704877,-2.1667100639399166,-0.616290500635273,2.483875809741207,2.5640624358104076,-58.3642191645446,0.7752097816523216,2,1.4200000762939453,1.3449993133544922,1.2850008010864258,0.32000160217285156,-1.5800018310546875,4,-0.050666670365767,-1.0298456475571995,41.63999938964844,1.2777730682829653,42.33000183105469,3.7058453943677776,42.61000061035156,-0.050666670365767
8321,2006-02-06,41.150001525878906,41.400001525878906,41.02999877929688,41.25,573500.0,-0.0024242054332386243,-1.1764613485919935,0.399993896484375,39.77485405020083,52.95018607782361,1.7803635848166266,1.4053982414948507,1.1160775006993404,1.231118004631469,13.243697402580151,0.37000274658202414,0.5276031592029113,-1.407998847961423,-3.0920613365943836,0.27606364067153777,-2.2500300922779033,-0.5659676036449426,2.3304867791821238,7.407564390567417,-49.37016353253763,0.8420312443164798,2,1.43499755859375,1.43499755859375,1.2599992752075195,0.4200000762939453,-1.3900032043457031,0,-0.052490881344286255,-1.6285776566757493,41.25,-1.0298456475571995,41.63999938964844,1.2777730682829653,42.33000183105469,-0.052490881344286255
8322,2006-02-07,41.540000915527344,41.68999862670898,40.95000076293945,41.0,628800.0,0.009477506079876408,-1.3124955296473564,-5.4000915541313805,40.66544963012945,50.3678348938644,1.1525719147088225,1.0013700105669727,0.7365349795420713,0.7886633140419903,13.978586179397611,0.7399978637695241,0.42510567988620807,-0.9764995574951172,-2.719929282659571,0.7669301676693365,-1.8482144200773476,-0.10478469491288678,1.64642864644199,34.70587575312188,-16.490620927043572,0.8717148625822282,2,1.0049991607666016,1.0049991607666016,0.8549995422363281,0.030000686645507812,-1.2999992370605469,1,-0.04429465845052771,-1.1764613485919935,41.150001525878906,-1.6285776566757493,41.25,-1.0298456475571995,41.63999938964844,-0.04429465845052771
8323,2006-02-08,41.5099983215332,41.54999923706055,41.27999877929688,41.5,469000.0,-0.000722257904017698,4.999999999999842,0.01851537885531019,29.25763355599601,46.62193948186578,0.9063474107069709,1.0173766777299278,0.7707362465029917,0.7659826018697657,14.918273757891958,0.27000045776366477,0.23200100305558635,-0.9645021438598604,-2.764378916471358,0.8353746287516373,-1.8644405301656093,-0.06456375755411159,1.3633312085719496,44.44430988704243,-0.7464274256797765,0.8999383863057474,2,0.9100017547607422,1.0350017547607422,0.6425018310546875,0.06000328063964844,-1.4099998474121094,2,-0.04890385115346585,-1.3124955296473564,41.540000915527344,-1.1764613485919935,41.150001525878906,-1.6285776566757493,41.25,-0.04890385115346585
8324,2006-02-09,41.709999084472656,41.959999084472656,41.5099983215332,41.58000183105469,1430300.0,0.004818134691075171,-2.333286239050579,13.001907668828691,35.07972190095171,44.10942921183986,0.4582457609817894,0.8358131714821013,0.5815355916094518,0.5083381984251787,15.204999940313957,0.4500007629394531,0.04045287379189233,-0.7490013122558565,-2.5705668590319064,1.0725642345201933,-1.659784085643878,0.16178146113216485,0.8940644182292985,75.24748361754764,30.87598390554878,0.9107827733880238,2,0.34000205993652344,0.8350009918212891,0.4225006103515625,-0.1399974822998047,-1.8999977111816406,3,-0.04962838025078775,4.999999999999842,41.5099983215332,-1.3124955296473564,41.540000915527344,-1.1764613485919935,41.150001525878906,-0.04962838025078775
8325,2006-02-10,41.75,42.040000915527344,41.4900016784668,41.709999084472656,742300.0,0.0009590246081361276,-1.2916838859395365,0.3077058512823522,29.104496023988844,41.619354563150175,0.16081307726486216,0.8396489494566879,0.5488314318944703,0.42998062176103957,15.395953674754479,0.5499992370605469,-0.1686472200136393,-0.7095003128051758,-2.5302403215919327,1.1112396959815811,-1.6198703171985542,0.20086969158820267,0.6224947191352044,73.39441514399606,31.940712179776362,0.9103700043933771,2,0.05000114440917969,0.7950000762939453,0.38249969482421875,-0.17999839782714844,-1.9000015258789062,4,-0.05508980208528258,-2.333286239050579,41.709999084472656,4.999999999999842,41.5099983215332,-1.3124955296473564,41.540000915527344,-0.05508980208528258
8326,2006-02-13,41.709999084472656,41.86000061035156,41.61000061035156,41.75,322300.0,-0.000958105761133976,-1.0833518771656547,-1.0,21.03824282295642,38.113641049789976,0.0825088567843224,0.926356909736171,0.6080650538725649,0.4327592644847016,15.276877583363035,0.25,-0.3729683517195639,-0.7490011215209975,-2.57060166326562,1.072599420223625,-1.6598013923933124,0.16179914935131734,0.4633464807951455,69.72460689375195,33.58275687119887,0.9108002708723131,2,0.09000205993652344,0.8350009918212891,0.3600006103515625,-0.11499786376953125,-1.6299972534179688,0,-0.048909157523495894,-1.2916838859395365,41.75,-2.333286239050579,41.709999084472656,4.999999999999842,41.5099983215332,-0.048909157523495894
8327,2006-02-14,41.290000915527344,41.79999923706055,41.18999862670898,41.79999923706055,526500.0,-0.010069484012567687,1.3921671291690942,12.74966622162884,17.866023753337885,34.19667394269356,0.3303096728523087,1.340249499237764,1.0279826364035074,0.8224549743642555,16.18684088065828,0.6100006103515696,-0.5647505960726633,-1.1214992523193388,-3.015259613337264,0.7722611086985864,-2.0683794328283014,-0.17461907181037617,0.75,11.764943475315224,-17.560295530513944,0.9468801805089619,2,0.28999900817871094,1.2549991607666016,0.7724990844726562,0.30500030517578125,-1.3300018310546875,1,-0.037055038994169065,-1.0833518771656547,41.709999084472656,-1.2916838859395365,41.75,-2.333286239050579,41.709999084472656,-0.037055038994169065
8328,2006-02-15,41.16999816894531,41.54999923706055,40.9900016784668,41.18999862670898,698100.0,-0.002906339160116178,-1.947406463011856,0.039216712916892715,18.604669501566292,30.811569344730934,0.30001100261189606,1.4246053501786733,1.1581143639261882,0.9194527398588406,17.02064264371824,0.55999755859375,-0.6684907240791986,-1.172501945495604,-3.1439819945037186,0.7989781035125105,-2.158241969999665,-0.1867619209915432,0.7174027252197277,17.142535358636298,-8.70586546091845,0.9857400245040591,2,0.32500267028808594,1.3750019073486328,0.9200019836425781,0.4250030517578125,-1.2699966430664062,2,-0.022589179787236846,1.3921671291690942,41.290000915527344,-1.0833518771656547,41.709999084472656,-1.2916838859395365,41.75,-0.022589179787236846
8329,2006-02-16,41.22999954223633,41.34000015258789,41.099998474121094,41.16999816894531,467300.0,0.0014574052941365156,-1.4000076293654276,-3.000000000001066,20.365572955728666,27.97296268831734,0.19638722686387666,1.2573762206201877,1.0959304876891167,0.8236283270346263,16.71199147072939,0.24000167846679688,-0.7960676356819079,-1.0035005569458022,-2.967517187758098,0.9605160738664935,-1.98550887235195,-0.021492241539654344,0.5699996948242188,22.856956014692045,-0.8052557221645102,0.9820083154061482,2,0.2650012969970703,1.3150005340576172,0.8600006103515625,0.3650016784667969,-1.3199996948242188,3,-0.02740725395734367,-1.947406463011856,41.16999816894531,1.3921671291690942,41.290000915527344,-1.0833518771656547,41.709999084472656,-0.02740725395734367
8330,2006-02-17,41.709999084472656,41.79999923706055,41.04999923706055,41.04999923706055,727400.0,0.011641997272995752,-1.272727798167789,10.999745692669592,37.83783783783784,27.757738664721458,-0.2363546646937067,0.7106373608162357,0.6257286894572047,0.3111912874651068,15.54716233573958,0.75,-0.905359408652302,-0.45800094604491903,-2.3988163806096026,1.4828144885197645,-1.4284086633272608,0.5124067712374227,-0.7599983215332031,82.75842413347073,53.85995385859816,0.97040771728234,2,-0.2149982452392578,0.8350009918212891,0.3800010681152344,-0.11499786376953125,-1.9399986267089844,4,-0.04555257139501956,-1.4000076293654276,41.22999954223633,-1.947406463011856,41.16999816894531,1.3921671291690942,41.290000915527344,-0.04555257139501956
8331,2006-02-21,41.5,41.97999954223633,41.5,41.93999862670898,468800.0,-0.005034742006283843,-1.181822910796494,-0.6666647400514298,33.91305597756741,27.007472703325675,0.031863571802297486,0.8101698733986851,0.8561824131349596,0.48289129082921534,14.355140472869564,0.4799995422363281,-0.9488717257374191,-0.5715000152587919,-2.438637757540249,1.2956377270226653,-1.5050688863995205,0.3620688558819367,-0.532999267578127,51.51509313275946,20.487765448816532,0.933568871140728,2,0.015001296997070312,1.0450000762939453,0.5900001525878906,0.095001220703125,-1.529998779296868,1,-0.03975907291274472,-1.272727798167789,41.709999084472656,-1.4000076293654276,41.22999954223633,-1.947406463011856,41.16999816894531,-0.03975907291274472
8332,2006-02-22,41.79999923706055,41.810001373291016,41.41999816894531,41.58000183105469,676500.0,0.007228897278567459,2.250003973615195,-0.49999566510322196,42.36308609660294,28.463634096726445,-0.25409746249447096,0.369220295502501,0.5670056951427469,0.1523354566957451,12.571730518621148,0.3900032043457031,-0.9330313006937132,-0.17000064849853658,-1.8455087044197427,1.5055074074226695,-1.0077546764591432,0.66775337946207,-0.7924785522460951,81.81811175931135,45.504477081464714,0.8377540279606036,2,-0.28499794006347656,0.7450008392333984,0.3625011444091797,-0.17999839782714844,-2.4699974060058594,2,-0.04114826405261951,-1.181822910796494,41.5,-1.272727798167789,41.709999084472656,-1.4000076293654276,41.22999954223633,-0.04114826405261951
8333,2006-02-23,41.54999923706055,41.83000183105469,41.4900016784668,41.650001525878906,790400.0,-0.005980861353182654,-2.090946923063585,-0.45456121794316035,48.514850238638694,29.956426134247216,0.002428791073505465,0.45925870734136254,0.8103169150766263,0.3609136353112632,10.480383677023891,0.3400001525878906,-0.87339101737237,-0.30350055694579936,-1.7245198365407362,1.1175187226491374,-1.0140101967432713,0.4070090828516726,-0.5035793979492169,53.7634232179627,12.890510134558127,0.7105096397974694,2,-0.03499794006347656,0.9950008392333984,0.662501335144043,0.07000160217285156,-2.450000762939453,3,-0.03826715238949241,2.250003973615195,41.79999923706055,-1.181822910796494,41.5,-1.272727798167789,41.709999084472656,-0.03826715238949241
8334,2006-02-24,41.18999862670898,41.63999938964844,41.09000015258789,41.63000106811523,1507900.0,-0.008664274776459369,1.3913057900584735,4.399923707800878,48.999978383409534,32.16703528529396,0.3139225859833843,0.663467054264153,1.1660775325776953,0.6820879984980834,8.468438219872864,0.5499992370605469,-0.8541222809145026,-0.5430011749267649,-1.7298790973321658,0.643876747478636,-1.1364401361294654,0.05043778627593554,-0.10623559947264738,15.05369287185006,-29.39829132857146,0.5934389612027019,2,0.29500198364258523,1.355001449584968,1.0225019454956126,0.43000221252442117,-2.1199989318847585,4,-0.03131821179507377,-2.090946923063585,41.54999923706055,2.250003973615195,41.79999923706055,-1.181822910796494,41.5,-0.03131821179507377
8335,2006-02-27,41.290000915527344,41.560001373291016,41.2400016784668,41.29999923706055,551400.0,0.002427829379764157,-4.818345760360673,0.02272333194617839,52.33331722687471,35.64426577461822,0.15847250540780067,0.4104521030649835,1.0513041955022757,0.5324294885253522,6.746803121045711,0.37000274658203836,-0.7737971483884962,-0.3324989318847642,-1.193462862567472,0.5284649987979435,-0.7629808972261145,0.0979830334565861,-0.20000076293945312,22.47201124693538,-25.564304456216718,0.4304819653413533,2,0.19499969482421875,1.2549991607666016,1.077498435974121,0.3849983215332031,-1.3400001525878906,0,-0.03342216123798336,1.3913057900584735,41.18999862670898,-2.090946923063585,41.54999923706055,2.250003973615195,41.79999923706055,-0.03342216123798336
8336,2006-02-28,41.04999923706055,41.22000122070313,40.88999938964844,41.08000183105469,701900.0,-0.005812585932313263,1.129034639758762,3.0007630675314765,41.403509241573936,38.25954193997778,0.3296767435925574,0.5635730110406172,1.2615134418496865,0.7275814621577013,6.599450191593995,0.40000152587890625,-0.7501585255032168,-0.49900054931640625,-1.2850880161286895,0.287086917495877,-0.8920442827225514,-0.10595681591026107,0.9300003051757812,17.021216154795145,-31.350453142797203,0.393043733406143,2,0.38500022888183594,1.4650001525878906,1.557499885559082,0.8649997711181641,-0.4399986267089844,1,-0.031181456835235988,-4.818345760360673,41.290000915527344,1.3913057900584735,41.18999862670898,-2.090946923063585,41.54999923706055,-0.031181456835235988
8337,2006-03-01,40.7400016784668,41.0099983215332,40.65999984741211,41.0,813600.0,-0.00755170680524353,1.5000340604095423,8.665861411315957,37.69975332475338,40.381217920331906,0.6184935457866203,0.765541511293101,1.5300874071016892,1.0026063784038683,6.978627636484378,0.3899993896484375,-0.7161337934629302,-0.7154981613159208,-1.4096988817043083,-0.021297440927533273,-1.062598521510111,-0.3683978011217306,1.2181978607177726,6.8377517451395295,-40.294457156443514,0.34710036019419277,3,0.5799980163574219,1.6599979400634766,1.867497444152832,1.174997329711914,-0.7900009155273438,2,-0.018900354100148453,1.129034639758762,41.04999923706055,-4.818345760360673,41.290000915527344,1.3913057900584735,41.18999862670898,-0.018900354100148453
8338,2006-03-02,40.16999816894531,40.72999954223633,40.060001373291016,40.68999862670898,943900.0,-0.013991249043633691,1.2333187103829306,2.00001467200725,28.000034877156196,41.22949146715718,1.1529775436312235,1.2284069030931946,2.0466764786626612,1.5512122036614926,7.671746427915946,0.6800003051757812,-0.6685623618758072,-1.1775014877319308,-1.964711693440087,-0.3902912820237745,-1.5711065905860053,-0.7838963848778562,1.7362733825683563,6.961831250135808,-35.10149855532543,0.39360510285407796,3,0.8500022888183594,1.930002212524414,2.4375009536743164,1.7450008392333984,-0.529998779296875,3,-0.02091103749514256,1.5000340604095423,40.7400016784668,1.129034639758762,41.04999923706055,-4.818345760360673,41.290000915527344,-0.02091103749514256
8339,2006-03-03,39.97000122070313,40.310001373291016,39.61999893188477,40.04999923706055,975100.0,-0.004978764186173046,1.299999364219524,0.153842203719315,25.68310111647544,39.87896516478359,1.2912349589293441,1.3669617294681302,2.2065973276824806,1.720447687264432,8.493178003217425,0.6900024414062429,-0.5665408083135759,-1.2939985275268455,-2.2798004416499325,-0.3081966134037586,-1.786899484588389,-0.8010975704653021,1.8254941201171775,18.041332389491966,-19.230216430602855,0.49290095706154247,3,0.8299980163574148,1.9099979400634695,2.7474985122680593,2.24999809265136,-0.26000213623047586,4,-0.021766392794889566,1.2333187103829306,40.16999816894531,1.5000340604095423,40.7400016784668,1.129034639758762,41.04999923706055,-0.021766392794889566
8340,2006-03-06,39.15999984741211,39.90999984741211,38.97999954223633,39.90999984741211,759600.0,-0.020265232638308484,1.4800008138020833,9.375232463879522,21.218997002494717,38.46851416755328,1.9014358268604994,2.1211076026755507,2.959514098757964,2.502968044716141,9.147882263962344,0.990001678466804,-0.48521556206092953,-1.999499893188478,-3.362491206731619,-0.6365085796453371,-2.680995549960045,-1.3180042364169111,2.461455780693356,8.035721888341826,-24.09260867363131,0.6814956567715695,3,1.2450008392333984,2.2749996185302734,3.557499885559082,3.059999465942383,-0.009998321533203125,0,-0.0022982674396980762,1.299999364219524,39.97000122070313,1.2333187103829306,40.16999816894531,1.5000340604095423,40.7400016784668,-0.0022982674396980762
8341,2006-03-07,38.9900016784668,39.13999938964844,38.7599983215332,38.90999984741211,651200.0,-0.004341117712147957,1.0000200774991468,-0.10666910807291667,22.48807451976394,36.2601795479045,1.8751389311686921,2.235607660921964,3.078624337708405,2.6407049427621985,9.692121385402672,0.40000152587890625,-0.42484929204645994,-2.061498069763182,-3.7346697778326856,-0.38832636169367873,-2.898083923797934,-1.2249122157284305,2.3673083410517535,10.222371419270832,-23.470473138681253,0.8365858540347526,3,1.3049983978271484,1.9649982452392578,3.757497787475586,3.4799976348876953,0.3599967956542969,1,0.02462167333023846,1.4800008138020833,39.15999984741211,1.299999364219524,39.97000122070313,1.2333187103829306,40.16999816894531,0.02462167333023846
8342,2006-03-08,39.70000076293945,39.90999984741211,38.83000183105469,39.02000045776367,1011000.0,0.01820977311895766,-1.0377367996775493,8.499809269502194,34.5912236380053,34.7131099256119,0.9341660482332372,1.4553068098514075,2.327195020393674,1.9162967216564724,10.214945538904095,1.0799980163574219,-0.48069038585469315,-1.2594989776611314,-3.0196591390916794,0.5006611837694166,-2.1395790583764054,-0.3794188969458574,1.3456318528208584,47.71583040292473,11.436688399897406,0.880080080715275,3,0.4999980926513672,1.0049991607666016,3.1724987030029297,2.7749996185302734,-0.4099998474121094,2,0.022921910073654406,1.0000200774991468,38.9900016784668,1.4800008138020833,39.15999984741211,1.299999364219524,39.97000122070313,0.022921910073654406
8343,2006-03-09,39.47999954223633,39.810001373291016,39.36999893188477,39.709999084472656,516000.0,-0.0055415923545396595,1.0465033755311364,-0.3382344691402349,32.25152239683686,32.852170371548276,0.927159486862422,1.5973234789694715,2.5004210536587053,2.136590079278818,10.766023759317743,0.4400024414062429,-0.5175662395267011,-1.378000259399414,-3.2359054418487787,0.4799049230499506,-2.306952850624093,-0.4490476681747353,1.2913569582167312,46.451600200824956,8.124563223083044,0.9289525912246817,3,0.6800003051757812,1.2250003814697266,3.4149999618530273,3.020000457763672,-0.029998779296875,3,0.011904792962327937,-1.0377367996775493,39.70000076293945,1.0000200774991468,38.9900016784668,1.4800008138020833,39.15999984741211,0.011904792962327937
8344,2006-03-10,39.63999938964844,39.810001373291016,39.36000061035156,39.459999084472656,383500.0,0.004052681085797261,-1.368442186841207,-0.7826115801170949,27.548813223840853,30.098336593433405,0.5857702623450152,1.343157432697737,2.3009884367925935,1.9795721220299356,12.002833629615491,0.4500007629394531,-0.6211118182925617,-1.1145004272460923,-3.0029407587553294,0.7739399042631447,-2.0587205930007144,-0.17028026149147024,0.8899941293342408,76.52173047706873,42.00501414116815,0.9442201657546195,3,0.35000038146972656,0.8449993133544922,3.252500534057617,2.9150009155273438,0.40000152587890625,4,0.0,1.0465033755311364,39.47999954223633,-1.0377367996775493,39.70000076293945,1.0000200774991468,38.9900016784668,0.0
8345,2006-03-13,39.45000076293945,39.790000915527344,39.290000915527344,39.54999923706055,472900.0,-0.004793103673926935,-1.380962761126249,-0.5555461365659305,27.66885436915804,28.572263829831638,0.5445858346953756,1.425075359891025,2.459494373213886,2.1649315503548365,13.377242194108613,0.5,-0.7528880991986568,-1.1894990921020536,-3.1026491563523066,0.7236509721481994,-2.1460741242271837,-0.23292405997692356,0.867593332349287,60.00013268494623,26.492081318225004,0.9565750321251282,3,0.43499755859375,0.9499988555908203,3.264998435974121,3.1299991607666016,0.6100006103515625,0,0.0065905783651454275,-1.368442186841207,39.63999938964844,1.0465033755311364,39.47999954223633,-1.0377367996775493,39.70000076293945,0.0065905783651454275
8346,2006-03-14,39.66999816894531,39.68000030517578,39.04999923706055,39.349998474121094,714000.0,0.005576613479118864,2.7058453943677776,-3.2000457770656903,26.38578868260953,27.31515664737121,0.12097057265935973,1.100851257655556,2.219905154759793,1.9451995589871416,14.922487942574648,0.6300010681152344,-0.8683889454142957,-0.8675016403198228,-2.7577294061546596,1.022726125515014,-1.8126155232372412,0.07761224259759558,0.4606844334927658,77.77758154813415,48.29926440784997,0.94511388291742,3,0.07500076293945312,0.7300014495849609,2.9625015258789062,2.9250011444091797,0.46000289916991477,1,-0.01310805815649052,-1.380962761126249,39.45000076293945,-1.368442186841207,39.63999938964844,1.0465033755311364,39.47999954223633,-0.01310805815649052
8347,2006-03-15,39.7599983215332,39.810001373291016,39.36999893188477,39.63999938964844,519600.0,0.0022687208656930746,2.9999306434552784,0.37499701976491906,29.425269615881845,27.473516062785173,-0.13707732034905717,0.9384656418141688,2.12256072990057,1.8611003447943304,15.883467936308083,0.4400024414062429,-1.015591746159565,-0.7010013580322294,-2.5868360906248213,1.1848333745603625,-1.6439187243285218,0.241916008264063,0.20620216719628814,93.42066957787482,64.2459652807403,0.9429173662962944,3,-0.22499847412109375,0.6400012969970703,2.825000762939453,2.825000762939453,0.5,2,-0.010311867824955634,2.7058453943677776,39.66999816894531,-1.380962761126249,39.45000076293945,-1.368442186841207,39.63999938964844,-0.010311867824955634
8348,2006-03-16,40.2400016784668,40.2599983215332,39.79999923706055,39.83000183105469,480800.0,0.012072519547206229,1.044471571594483,3.4166958069746003,39.37363882763386,28.99468691958055,-0.6773354684630846,0.40603452956616337,1.6051775716604482,1.4013453964231815,16.298013529517664,0.5,-1.1074310874602702,-0.17449817657470845,-2.032379630984039,1.683383277834622,-1.1034389037793773,0.7544425506299604,-1.4800033569335938,98.34738362011892,64.60280093291983,0.9289407272046667,3,-0.7300033569335938,0.15999794006347656,2.3049983978271484,2.3049983978271484,0.7399978637695312,3,-0.02360836787558629,2.9999306434552784,39.7599983215332,2.7058453943677776,39.66999816894531,-1.380962761126249,39.45000076293945,-0.02360836787558629
8349,2006-03-17,40.099998474121094,40.4900016784668,40.0,40.4900016784668,629200.0,-0.0034792047342439014,1.5128084744270665,-0.9512276816866551,36.80707452612347,30.726695533317077,-0.577704757330217,0.4817392915070684,1.701534918606896,1.5538032342638672,16.589744488234533,0.4900016784667969,-1.171970994606049,-0.25800132751464844,-2.0798403565480825,1.5638377015187857,-1.168920842031362,0.652918187002065,-1.3100001525878895,72.9164900606112,36.18675445483335,0.9109195145167167,3,-0.47499847412109375,0.3000011444091797,2.3825016021728516,2.4450016021728516,0.4500007629394531,4,-0.01620941984826063,1.044471571594483,40.2400016784668,2.9999306434552784,39.7599983215332,2.7058453943677776,39.66999816894531,-0.01620941984826063
8350,2006-03-20,39.810001373291016,40.40999984741211,39.52000045776367,40.20000076293945,582000.0,-0.007231848176184608,1.1975359807098185,0.9999902188053249,36.403524916009694,32.2728566884555,-0.20764464880989664,0.6557137408784115,1.9503864212745157,1.8337781047400838,17.92958960931293,0.8899993896484375,-1.1588925789970759,-0.4529985427856431,-2.17331757856892,1.2673204929976336,-1.3131580606772815,0.40716097510599525,-0.9520029174804705,52.77783664646294,12.995158436382702,0.8601595178916399,3,-0.14999961853027344,0.5899982452392578,2.487499237060547,2.7349987030029297,0.529998779296875,0,0.005777431155544743,1.5128084744270665,40.099998474121094,1.044471571594483,40.2400016784668,2.9999306434552784,39.7599983215332,0.005777431155544743
8351,2006-03-21,39.849998474121094,39.86000061035156,39.59000015258789,39.810001373291016,673400.0,0.0010046998103574456,7.999809269502194,-0.10255682929692085,39.62699527030572,32.83238686982221,-0.12608104102599071,0.51201591208536,1.8540307447956508,1.7827719115464618,19.2393939618411,0.2700004577636719,-1.1165729648998024,-0.33050136566161825,-1.9567265238817129,1.2957237925584764,-1.1436139447716656,0.48261121344842906,-0.9267198894042963,42.85699688694182,-1.0478425416952106,0.813112579110046,3,-0.07999801635742188,0.5200004577636719,2.3225021362304688,2.6950016021728516,-0.029998779296875,1,0.005269834559875841,1.1975359807098185,39.810001373291016,1.5128084744270665,40.099998474121094,1.044471571594483,40.2400016784668,0.005269834559875841
8352,2006-03-22,40.08000183105469,40.20000076293945,39.810001373291016,40.0,588100.0,0.005771728123978637,1.4374985098824595,2.0001907486886026,48.8608049693472,34.67786271121224,-0.3313584977263062,0.15446733818667724,1.5836865686641985,1.548573631758238,20.53743718306844,0.3899993896484375,-0.9552139655466121,-0.014498138427732954,-1.4509624569964004,1.4219661801409345,-0.7327302977120667,0.7037340208566008,-1.094054322587887,57.73202768601542,8.77599784333706,0.7182321592843325,3,-0.3100013732910156,0.2899971008300781,2.092498779296875,2.464998245239258,0.01999664306640625,2,0.00124748589761281,7.999809269502194,39.849998474121094,1.1975359807098185,39.810001373291016,1.5128084744270665,40.099998474121094,0.00124748589761281
8353,2006-03-23,39.959999084472656,40.099998474121094,39.75,40.040000915527344,551300.0,-0.0029940803667591886,2.5000381475547417,-1.0,49.87077352542825,37.15808052249973,-0.15210268455469134,0.15730898088122558,1.6617670865251384,1.6767341756725642,21.901112150093418,0.34999847412109375,-0.7879971853542571,-0.055000877380372515,-1.3177879873174945,1.2077862325567494,-0.6863944323489335,0.5763926775881885,-0.9138894092058578,45.36062608148498,-7.195843879154886,0.6313935549685599,3,-0.18999862670898438,0.4099998474121094,2.1025009155273438,2.585000991821289,-0.30999755859375,3,0.007507488586933286,1.4374985098824595,40.08000183105469,7.999809269502194,39.849998474121094,1.1975359807098185,39.810001373291016,0.007507488586933286
8354,2006-03-24,39.900001525878906,40.06999969482422,39.77000045776367,39.97000122070313,643100.0,-0.0015014404396486158,1.2222442001751956,0.8749761586878629,61.85900531734746,40.95698618340967,-0.05737930984980011,0.12196098965677749,1.6889193439978172,1.739034929693318,22.84656454076388,0.2999992370605469,-0.7188679945773373,-0.05049858093261861,-1.1859462557534854,1.0849490938882482,-0.618222418343052,0.5172252564778148,-0.796136170484111,42.6967785073808,-14.851338418224543,0.5677238374104351,3,-0.13000106811523438,0.4699974060058594,2.1199989318847656,2.644998550415039,0.4099998474121094,4,0.027067618422443873,2.5000381475547417,39.959999084472656,1.4374985098824595,40.08000183105469,7.999809269502194,39.849998474121094,0.027067618422443873
8355,2006-03-27,39.90999984741211,40.29999923706055,39.84000015258789,40.290000915527344,1036900.0,0.0002505844899960419,1.3000085831179606,5.428610354222882,65.54051441724037,45.307511265035316,0.005291717987866207,0.0034525283301718446,1.654541282310774,1.7170509285296873,23.689304821210953,0.45999908447265625,-0.610503328828301,0.0284997940063505,-0.9158523328680133,0.9728519208807143,-0.4436762694308314,0.5006758574435324,-0.7506890390944321,45.07043766991543,-17.70133618385676,0.4721760634371833,3,0.020000457763671875,0.45999908447265625,2.1100006103515625,2.635000228881836,0.1399993896484375,0,0.016036065950773004,1.2222442001751956,39.900001525878906,2.5000381475547417,39.959999084472656,1.4374985098824595,40.08000183105469,0.016036065950773004
8356,2006-03-28,39.77000045776367,40.09000015258789,39.52999877929688,39.97999954223633,701900.0,-0.0035078774789200073,1.6046557016376242,0.552627616322843,51.4644291359948,47.7563067672701,0.17988504216353363,0.0449451829639429,1.7686762424164968,1.8556251736012115,24.18334332243312,0.5600013732910085,-0.4913026206634683,-0.047499656677246094,-0.8154328276531189,0.7204335142986267,-0.4314662421651789,0.33646692881068674,-0.5574620146400306,31.169030621596484,-32.12307017536457,0.38396658548793505,3,0.2350006103515625,0.5999984741210938,2.25,2.7749996185302734,0.3299980163574219,1,0.01433240352686349,1.3000085831179606,39.90999984741211,1.2222442001751956,39.900001525878906,2.5000381475547417,39.959999084472656,0.01433240352686349
8357,2006-03-29,39.97000122070313,40.209999084472656,39.7599983215332,39.95000076293945,609200.0,0.005028935394453038,-1.2499737743064496,-0.09524069028159605,60.33759281227026,50.08563498778524,0.014310827910684054,-0.2273565378716782,1.527838074036893,1.6483222689049413,24.27805007220522,0.4500007629394531,-0.34679748632029117,0.19100112915040057,-0.44869926999828635,0.8307015282990875,-0.12884907042394644,0.5108513287247476,-0.7063642481657624,57.14314023710612,-7.937166627737973,0.3198501995743436,3,0.03499984741210227,0.3249988555908132,2.0599994659423757,2.574998855590813,0.43999862670897727,2,-0.003752852671948803,1.6046557016376242,39.77000045776367,1.3000085831179606,39.90999984741211,1.2222442001751956,39.900001525878906,-0.003752852671948803
8358,2006-03-30,39.33000183105469,39.97999954223633,39.27999877929688,39.97999954223633,1102000.0,-0.016011993247499468,1.153856085637299,-32.499141712748326,44.561443428678544,50.947231532513584,0.5717807450015115,0.3652103169535508,2.108727553751109,2.2928716172210244,23.831903989237414,0.700000762939446,-0.22208779675014512,-0.4069984436035128,-1.0489066354665724,0.2349097482595468,-0.727952539535039,-0.08604434767198654,1.1599998474121094,4.902257776181425,-56.30467776434169,0.3209540959315291,3,0.5149974822998047,0.9649982452392578,2.6999988555908203,3.214998245239258,1.029998779296875,3,0.019577844068606742,-1.2499737743064496,39.97000122070313,1.6046557016376242,39.77000045776367,1.3000085831179606,39.90999984741211,0.019577844068606742
8359,2006-03-31,39.099998474121094,39.54999923706055,39.02000045776367,39.36999893188477,1186400.0,-0.005848038297114555,-1.4651307209836677,0.41538678232088094,43.94460379330967,51.785129185546914,0.7208184441074224,0.5551565121598543,2.2480049915312534,2.5216628844501088,22.986327432056214,0.529998779296875,-0.1265411369260505,-0.5935016632080092,-1.2849312602308345,0.09792793381481602,-0.9392164617194183,-0.24778686469660016,1.3658031463623033,6.249850988245953,-52.83321060879238,0.34571479851141207,3,0.5600013732910156,1.1000003814697266,2.930002212524414,3.4450016021728516,0.5300025939941335,4,0.014066574762703343,1.153856085637299,39.33000183105469,-1.2499737743064496,39.97000122070313,1.6046557016376242,39.77000045776367,0.014066574762703343
8360,2006-04-03,39.06999969482422,39.34000015258789,38.97999954223633,39.150001525878906,1066100.0,-0.0007672322370224638,-1.7692127116405998,0.2963025756227052,38.88893598383708,51.70312259816151,0.709411241916392,0.6093064509252386,2.197631460874341,2.5598430920997544,21.49388864228521,0.3600006103515625,-0.12028407647525796,-0.6190004348754883,-1.3260448327035022,0.08804396295252559,-0.9725226337894952,-0.26547823596148135,1.3379698791503927,7.317088299419732,-47.360527892942365,0.35352219891400805,4,0.5699996948242188,1.0900001525878906,2.945000648498535,3.4750003814697266,0.9200019836425781,0,0.031737949530392884,-1.4651307209836677,39.099998474121094,1.153856085637299,39.33000183105469,-1.2499737743064496,39.97000122070313,0.031737949530392884
8361,2006-04-04,39.95000076293945,40.040000915527344,39.06999969482422,39.22999954223633,1195300.0,0.022523702968746395,1.155554613656593,-8.999809269502194,52.72209372991548,52.13215468266909,-0.1731179248492296,-0.20562899948005509,1.2326091264471586,1.6865175018681384,19.257091096909015,0.970001220703125,-0.06947239381315029,0.21300067901611186,-0.4207888495534533,0.846790207585677,-0.10389408526867072,0.5298954433008944,0.3722906091308644,78.8619172117344,27.883563845451057,0.3168947642847834,4,-0.3100013732910156,0.03999900817871094,2.064999580383301,2.594999313354492,-0.3600006103515625,1,0.0025030906686205334,-1.7692127116405998,39.06999969482422,-1.4651307209836677,39.099998474121094,1.153856085637299,39.33000183105469,0.0025030906686205334
8362,2006-04-05,40.61000061035156,40.63000106811523,39.849998474121094,40.040000915527344,669600.0,0.01652064667854458,1.557382995222289,0.7916649006061119,55.040854658033865,52.70660814184749,-0.8381742040913451,-0.8368648991713883,0.4806090966505252,1.0292748403504461,18.320359269887103,0.7800025939941335,0.02499987936013781,0.82750053405762,0.08377173172125651,1.5712293363939835,0.4556361328894383,1.1993649352258018,-1.6300010681152344,98.78785216559051,51.578883761026674,0.37186440116818353,4,-0.8050003051757812,-0.7250022888183594,1.3649988174438477,1.904998779296875,-1.2700004577636719,2,-0.012558535547041338,1.155554613656593,39.95000076293945,-1.7692127116405998,39.06999969482422,-1.4651307209836677,39.099998474121094,-0.012558535547041338
8363,2006-04-06,39.95000076293945,40.68999862670898,39.849998474121094,40.68000030517578,610400.0,-0.01625215064005381,1.2400118001902507,-1.280701636974475,48.210050592552875,51.19005761687032,-0.20086485288648248,-0.14740592365485128,1.037430789864679,1.6875832976702938,17.36384145654631,0.8400001525878835,0.08292032331206656,0.14400062561035298,-0.5891087399388439,0.8771099911595499,-0.22255405716424548,0.5105553083849514,-0.9370011901855477,56.72524795545526,12.240670770038356,0.36655468277459713,4,-0.11500167846679688,-0.2050018310546875,1.909998893737793,2.4499988555908203,-0.420001983642571,3,0.011514369854515483,1.557382995222289,40.61000061035156,1.155554613656593,39.95000076293945,-1.7692127116405998,39.06999969482422,0.011514369854515483
8364,2006-04-07,39.63999938964844,40.41999816894531,39.38999938964844,40.0,477900.0,-0.0077597338515846825,-1.3953442983623427,0.49315183027199333,47.98097545638156,49.23899773233045,0.07641221790777308,0.17138230977427327,1.247551157420446,1.9950315175311175,16.285749507736295,1.029998779296875,0.06634158478100005,-0.16600074768066264,-0.8991101132298596,0.5671086178685343,-0.5325554304552611,0.20055393509393582,-0.5599198547363287,38.59650296921933,-4.639137221836506,0.36655468277459713,4,0.19499969482421875,0.08499908447265625,1.9200010299682617,2.460000991821289,-0.25999832153321023,4,0.01816350231557129,1.2400118001902507,39.95000076293945,1.557382995222289,40.61000061035156,1.155554613656593,39.95000076293945,0.01816350231557129
8365,2006-04-10,39.709999084472656,39.959999084472656,39.459999084472656,39.709999084472656,458300.0,0.0017658853658433227,1.0,-0.0,48.3490659401957,48.892846266130555,-0.02787213259900767,0.12844520921478875,1.0796482723803607,1.9238178448202348,15.068029341290872,0.5,0.052957246253996004,-0.10900096893310263,-0.8245405246515674,0.6065385867853621,-0.466770746792335,0.24876880892612974,-0.5655227858886747,39.50616121109671,-3.6213353543858773,0.3577697778592329,4,0.125,0.0149993896484375,1.630000114440918,2.1700000762939453,-0.7000007629394531,0,-0.002014555985943356,-1.3953442983623427,39.63999938964844,1.2400118001902507,39.95000076293945,1.557382995222289,40.61000061035156,-0.002014555985943356
8366,2006-04-11,39.150001525878906,39.91999816894531,39.02000045776367,39.91999816894531,1018400.0,-0.014102180093293448,1.3376665840971018,-100.0,39.82494127703054,46.61366276221503,0.48604233876738334,0.6824795668830035,1.5648100164230954,2.4791730369030844,13.73267761152761,0.8999977111816406,-0.01959849501871247,-0.6429986953735352,-1.4167554513661145,0.13075806061904416,-1.0298770733698248,-0.2561203173772455,1.539997100830071,7.784503631961293,-32.11194854127364,0.38687837799628966,4,0.68499755859375,0.5749969482421875,1.769998550415039,2.4099979400634766,-0.15000152587890625,1,0.021455941758588004,1.0,39.709999084472656,-1.3953442983623427,39.63999938964844,1.2400118001902507,39.95000076293945,0.021455941758588004
8367,2006-04-12,39.349998474121094,39.400001525878906,39.15999984741211,39.290000915527344,511500.0,0.005108478683199635,1.9999523173755485,-0.0779192469655685,43.440845042691876,46.48915183043873,0.21104253839445875,0.47452045556152456,1.2878568654425422,2.275968914709267,12.59640094498783,0.25,-0.10489749970838602,-0.42250175476074503,-1.221261205632068,0.3762576961105779,-0.821881480196403,-0.023122029325087112,1.3066001892089787,19.76038192699538,-18.64164068901252,0.3993797254356603,4,0.4850006103515625,0.4100017547607422,1.2750015258789062,2.1000003814697266,-0.09000015258789062,2,0.006099153437696625,1.3376665840971018,39.150001525878906,1.0,39.709999084472656,-1.3953442983623427,39.63999938964844,0.006099153437696625
8368,2006-04-13,39.290000915527344,39.45000076293945,39.060001373291016,39.349998474121094,456500.0,-0.0015247156523578997,1.9999706564159747,-1.0,43.44084504269187,46.43317863592564,0.29588469323343247,0.48453975096246893,1.2776409527873938,2.323116881115979,12.332222446053242,0.3899993896484375,-0.13295211184591693,-0.4349992752075167,-1.2296792235265244,0.359680673111491,-0.8323392493670241,-0.0376593010480093,1.333865783691401,19.285778512865086,-17.80575545845484,0.3973399741595042,4,0.5449981689453125,0.5449981689453125,1.1624984741210938,2.1599979400634766,0.4699974060058594,3,0.0012725689970851661,1.9999523173755485,39.349998474121094,1.3376665840971018,39.150001525878906,1.0,39.709999084472656,0.0012725689970851661
8369,2006-04-17,39.45000076293945,39.45000076293945,39.08000183105469,39.36999893188477,530300.0,0.004072279045147065,8.249761586877742,-1.3334181078330454,45.208338300391816,47.135334448876165,0.21317100992449411,0.28811890543130403,1.0700834409207545,2.146756304671925,12.469840979027712,0.3699989318847656,-0.2024858488420378,-0.24249954223633097,-1.0256884577745993,0.5406893733019373,-0.6340940000054687,0.14909491553280674,1.1417886114501883,45.74478014731246,9.263374940123526,0.3915944577691346,4,0.404998779296875,0.3849983215332031,0.9824991226196289,1.9999980926513672,-0.5600013732910156,0,0.00202783307503962,1.9999706564159747,39.290000915527344,1.9999523173755485,39.349998474121094,1.3376665840971018,39.150001525878906,0.00202783307503962
8370,2006-04-18,40.040000915527344,40.060001373291016,39.38999938964844,39.459999084472656,393700.0,0.01495564362934454,1.1612871469882484,7.249856952127289,52.57143479951026,47.11859456772004,-0.25117867727375653,-0.2991018807304684,0.45097371073306647,1.5423827466697588,11.614390777513831,0.6700019836425781,-0.1610421001876503,0.33600063323974894,-0.4610839692130142,1.133085235692512,-0.06254166798663618,0.7345429344661341,0.5203526805297756,98.07688075413564,58.406809118400396,0.39854230122638257,4,-0.18500137329101562,-0.2050018310546875,0.19749832153320312,1.4099979400634766,-1.3400001525878906,1,-0.01648351229572953,8.249761586877742,39.45000076293945,1.9999706564159747,39.290000915527344,1.9999523173755485,39.349998474121094,-0.01648351229572953
8371,2006-04-19,40.060001373291016,40.22000122070313,39.900001525878906,40.040000915527344,357300.0,0.0004995119207380494,-1.133336724184018,0.0344834390044987,50.887576190551364,46.657119182444205,-0.2837767838513017,-0.318913641883384,0.40471964892407186,1.5122904009916027,10.803768289861686,0.31999969482422586,-0.09344092759489087,0.3455009460449219,-0.4650998182181709,1.1561017103080147,-0.05979943608662808,0.7508013281764718,0.46954516000023716,86.20690789149104,46.73337107615772,0.4053003821315467,4,-0.2050018310546875,-0.22500228881835938,0.08249759674072266,1.3899974822998047,-0.9900016784667969,2,-0.026210759255187566,1.1612871469882484,40.040000915527344,8.249761586877742,39.45000076293945,1.9999706564159747,39.290000915527344,-0.026210759255187566
8372,2006-04-20,40.13000106811523,40.459999084472656,39.9900016784668,40.099998474121094,544900.0,0.0017473712537334762,-2.760036621652552,1.500095365248548,58.88888794698747,47.84365666627027,-0.47944335862955256,-0.40578001172814737,0.29616569062903864,1.4321840579404963,10.709723100557177,0.4699974060058594,0.0020215199833728548,0.4130006790161076,-0.4026390899679626,1.2286404480001778,0.005180794524072496,0.8208205635081427,0.36935454366547305,76.42867458126766,31.236170387824025,0.407819884492036,4,-0.3900012969970632,-0.295001983642571,-0.05750179290770774,1.319997787475593,-1.0300025939941335,3,-0.02815851079089693,-1.133336724184018,40.060001373291016,1.1612871469882484,40.040000915527344,8.249761586877742,39.45000076293945,-0.02815851079089693
8373,2006-04-21,40.2599983215332,40.5,40.08000183105469,40.38000106811523,338900.0,0.003239403188585177,1.3333192048488958,-3.9997457088373283,63.181846161582264,49.532642300181465,-0.626752853506261,-0.5398269078960993,0.12929706904682803,1.2896997429638049,10.546109106714093,0.4199981689453125,-0.009681097547712625,0.5279979705810547,-0.3169651263543187,1.372961067516428,0.10551642211336798,0.9504795190487414,-1.2399978637695312,83.09845155328226,31.617595356108097,0.42248154846768826,4,-0.4999980926513672,-0.4249992370605469,-0.2924985885620117,1.1900005340576172,-1.4199981689453125,4,-0.02483855046424943,-2.760036621652552,40.13000106811523,-1.133336724184018,40.060001373291016,1.1612871469882484,40.040000915527344,-0.02483855046424943
8374,2006-04-24,40.97999954223633,41.04999923706055,39.91999816894531,40.25,1256200.0,0.017883786654755873,1.5977067941157126,-6.083190285460338,68.76230503982954,51.80077997791855,-1.270267956485192,-1.2382548077060491,-0.6264168592836583,0.5633471470393161,10.655436354176247,1.1300010681152344,-0.06748089735102525,1.1939992904663086,0.1822493402867238,2.2057492406458934,0.6881243153765197,1.6998742655560974,-1.9303990936279263,95.78315052658914,37.116561861365625,0.505874975089792,4,-0.9449996948242188,-0.9650001525878906,-1.0250005722045898,0.4699993133544922,-1.5900001525878906,0,-0.029770649934871773,1.3333192048488958,40.2599983215332,-2.760036621652552,40.13000106811523,-1.133336724184018,40.060001373291016,-0.029770649934871773
8375,2006-04-25,40.54999923706055,41.060001373291016,40.459999084472656,40.97999954223633,1490400.0,-0.010492930941412015,1.0338923874671873,-0.5890418833119954,56.4655122802229,53.649732311606584,-0.7918550102451718,-0.7988040527202216,-0.2391517678767201,0.9823554803018197,11.2161605683691,0.6000022888183594,-0.056181276366494615,0.7319990158081069,-0.3352274837926501,1.7992255154088639,0.19838576600773195,1.2656122656084818,-1.420382836914058,56.03429281751604,-0.07451196746333011,0.5336132498003778,4,-0.48999786376953125,-0.529998779296875,-0.5374994277954102,0.8999996185302734,-0.5699996948242188,1,-0.040937111680509175,1.5977067941157126,40.97999954223633,1.3333192048488958,40.2599983215332,-2.760036621652552,40.13000106811523,-0.040937111680509175
8376,2006-04-26,40.34000015258789,40.81999969482422,40.02999877929688,40.560001373291016,759700.0,-0.005178769134987493,1.1351437732619687,0.5116303827114494,46.77803057409041,54.02053070398421,-0.4417585441041254,-0.5733062151920052,-0.07391966605514,1.186097338419188,11.028640128854361,0.7900009155273366,-0.023192044097882558,0.4934999465942411,-0.5984855820646544,1.5854854752531367,-0.05249281773520664,1.039492710923689,-1.094560654052728,36.842175709816125,-13.295143153965519,0.5459927643294484,4,-0.279998779296875,-0.31999969482421875,-0.3099994659423828,1.1099987030029297,-0.04000091552734375,2,-0.04065442199913394,1.0338923874671873,40.54999923706055,1.5977067941157126,40.97999954223633,1.3333192048488958,40.2599983215332,-0.04065442199913394
8377,2006-04-27,39.81999969482422,40.150001525878906,39.72000122070313,39.849998474121094,1067200.0,-0.01289044263254202,-2.739202547601841,0.13635733111388543,48.39504521603005,54.57099738991067,0.1697766163900809,-0.06863883834101614,0.4078882279335545,1.689408394141715,10.874839152175644,0.6199989318847585,-0.007346469902813624,-0.01900043487548686,-1.1094738838509244,1.0714730140999507,-0.5642371593632021,0.5262362896122283,-0.46568648380370803,7.462571845828822,-40.11299246489571,0.5452367244877176,4,0.2500019073486328,0.20000076293945312,0.25,1.6299991607666016,0.18000030517578125,3,-0.018834756548164577,1.1351437732619687,40.34000015258789,1.0338923874671873,40.54999923706055,1.5977067941157126,40.97999954223633,-0.018834756548164577
8378,2006-04-28,40.099998474121094,40.150001525878906,39.59000015258789,39.75,983600.0,0.007031611789119818,1.4888696743129377,-11.66709053916582,55.72139728377629,55.73911505473117,0.01872857228580216,-0.3035571827027539,0.09603168628673586,1.3999271412256533,9.946091455426087,0.5600013732910156,0.1119225909019903,0.22249851226806783,-0.8464680083166556,1.2914650328527912,-0.3119847480242939,0.7569817725604295,-0.6433439733643525,34.69373455957151,-13.438567174610746,0.5344832602923626,4,0.1250019073486328,-0.07999801635742188,-0.029998779296875,1.3500003814697266,-0.34999847412109375,4,-0.024937656809272957,-2.739202547601841,39.81999969482422,1.1351437732619687,40.34000015258789,1.0338923874671873,40.54999923706055,-0.024937656809272957
8379,2006-05-01,39.650001525878906,40.20000076293945,39.41999816894531,39.95000076293945,742800.0,-0.011221869460483869,-1.0526223328698847,-0.8571444141689373,49.318207433481014,55.37764534739459,0.5588479566196227,0.20001203697722758,0.5063507107394258,1.8311821090625102,8.71751450353184,0.7800025939941406,0.19414386526096905,-0.2549985885620103,-1.266500500751107,0.7565033236270864,-0.7607495446565622,0.2507523675325416,1.4099998474121094,14.024567532802843,-33.744853416491644,0.5057509560945497,5,0.5899982452392578,0.3699989318847656,0.4199981689453125,1.799997329711914,0.15999984741210938,0,-0.02042878542545179,1.4888696743129377,40.099998474121094,-2.739202547601841,39.81999969482422,1.1351437732619687,40.34000015258789,-0.02042878542545179
8380,2006-05-02,40.310001373291016,40.31999969482422,39.61999893188477,39.65999984741211,920200.0,0.01664564494357812,1.0895602268327467,-2.166677263074908,62.888919971686406,56.71112798974293,-0.0657376303228503,-0.3819074263318214,-0.20195006477726452,1.159281317799966,7.294269979538978,0.700000762939446,0.30535180633409453,0.34300117492675497,-0.6028837266059242,1.288886076459434,-0.1299412758395846,0.8159436256930945,0.7171999359130865,63.57158816573206,10.300506319007425,0.47294245076633895,5,-0.07000160217285156,-0.29000091552734375,-0.24000167846679688,1.1399974822998047,-0.1100006103515625,1,-0.022823169245837827,-1.0526223328698847,39.650001525878906,1.4888696743129377,40.099998474121094,-2.739202547601841,39.81999969482422,-0.022823169245837827
8381,2006-05-03,40.04999923706055,40.27999877929688,39.9900016784668,40.25,756500.0,-0.0064500651791776775,1.2307613304575526,-0.30769275913471134,57.675457492418694,56.57630238367973,0.2153420096958385,-0.12019183354561136,0.012503969220901467,1.4121366126523611,7.147765911183081,0.31999969482421875,0.39841164253326866,0.07799911499023438,-0.8685643700082153,1.024562599988684,-0.39528262750899046,0.5512808574894592,0.945058009338382,70.0,11.974089318201962,0.4732817424992259,5,0.1900005340576172,-0.029998779296875,0.10000038146972656,1.3999996185302734,0.10000228881835938,2,-0.0017478076443867563,1.0895602268327467,40.310001373291016,-1.0526223328698847,39.650001525878906,1.4888696743129377,40.099998474121094,-0.0017478076443867563
8382,2006-05-04,40.099998474121094,40.31999969482422,39.93000030517578,40.099998474121094,557000.0,0.0012484204247944497,-1.29413876671753,-0.0,58.90108102760502,56.100661813237814,0.17951752949068123,-0.22172621744761045,-0.09307282950157969,1.3485025479661914,7.253400640740532,0.3899993896484375,0.40817427052937205,0.15349845886230185,-0.7470569713860584,1.0540538891106621,-0.2967792562618783,0.603776173986482,0.8635575907287603,75.5554613656593,12.107485922651904,0.4502777151241794,5,0.1400012969970703,-0.07999801635742188,0.08750152587890625,1.3500003814697266,0.220001220703125,3,0.004987550387776762,1.2307613304575526,40.04999923706055,1.0895602268327467,40.310001373291016,-1.0526223328698847,39.650001525878906,0.004987550387776762
8383,2006-05-05,40.40999984741211,40.4900016784668,40.099998474121094,40.11999893188477,614100.0,0.007730707857534602,-1.3636426688861145,100.0,60.21276284904503,55.15071268092842,-0.11953932946713763,-0.5222760021872475,-0.44813593006303165,1.019185692655114,7.242271925205533,0.3900032043457031,0.4371133738095949,0.4404998779296889,-0.4836202185373466,1.3646199743967244,-0.02156017030382884,0.9025599261632067,0.5226850595196524,92.5232178826717,25.727343647251587,0.4620600482335167,5,-0.1700000762939453,-0.3899993896484375,-0.25999927520751953,1.039999008178711,-0.6500015258789062,4,-0.010145999726806854,-1.29413876671753,40.099998474121094,1.2307613304575526,40.04999923706055,1.0895602268327467,40.310001373291016,-0.010145999726806854
8384,2006-05-08,40.36000061035156,40.45000076293945,40.150001525878906,40.349998474121094,329900.0,-0.0012372986203748049,2.1578461291358817,0.03449001604798695,53.846153846153854,54.85967285492075,-0.1863303510505716,-0.43802831163355194,-0.4331028197042741,1.0527356965962085,7.398654977659777,0.2999992370605469,0.4172779765332706,0.35450057983398153,-0.5716675651608725,1.2806687248288355,-0.10858349266344192,0.817584652331405,0.542430561820467,85.05739566616668,21.300540912195906,0.4630840724974254,5,-0.24000167846679688,-0.3400001525878906,-0.29000091552734375,1.0899982452392578,-0.9300003051757812,0,-0.015113989126033567,-1.3636426688861145,40.40999984741211,-1.29413876671753,40.099998474121094,1.2307613304575526,40.04999923706055,-0.015113989126033567
8385,2006-05-09,39.63000106811523,40.349998474121094,39.5099983215332,40.20000076293945,711600.0,-0.018087203448879596,-1.0740611666305606,-56.987795575896975,45.585208046121004,54.727137018479695,0.4463856765074894,0.3011086861119523,0.24950314568688015,1.7561259148382788,7.8933959543000825,0.8500022888183594,0.3458874691287974,-0.37149906158447976,-1.3037119335171994,0.5607138103482399,-0.8376054975508396,0.09460737438188005,1.2427814439922713,12.245136277646004,-46.66135019812278,0.4661064359663582,5,0.3249988555908274,0.3899993896484446,0.2999982833862376,1.819997787475593,-0.13000106811522727,1,0.004542021204249069,2.1578461291358817,40.36000061035156,-1.3636426688861145,40.40999984741211,-1.29413876671753,40.099998474121094,0.004542021204249069
8386,2006-05-10,39.9900016784668,40.040000915527344,39.63000106811523,39.63000106811523,373800.0,0.009084042408497695,-1.277773068282915,-0.6315803563063048,48.64341572395772,54.75473374158277,0.03522052341667603,0.00765806695266491,-0.14694780067785018,1.36543139539409,7.770653343059789,0.4099998474121165,0.17425949910926875,-0.05349845886230753,-0.8955074990176257,0.7885105812930107,-0.4745029789399666,0.36750606121535156,0.8537251467774567,48.9797666036076,-7.391777169032423,0.421004520077658,5,-0.03500175476074219,0.049999237060546875,-0.09000205993652344,1.4599971771240234,-0.21000289916991477,2,0.005251289713892104,-1.0740611666305606,39.63000106811523,2.1578461291358817,40.36000061035156,-1.3636426688861145,40.40999984741211,0.005251289713892104
8387,2006-05-11,39.59000015258789,39.97000122070313,39.41999816894531,39.90999984741211,466200.0,-0.010002538361839952,1.4999999999999516,-0.8888865341414651,43.830588109666586,53.43353272223726,0.4460751862922123,0.4496137549175927,0.22119748637692283,1.7284289752967936,7.763819455732181,0.5700035095214844,0.09610482708816193,-0.4655000686645536,-1.2719854849317187,0.34098534760261145,-0.8687427767981362,-0.062257360530971084,1.2252520995303868,15.887983743025721,-35.570108129460245,0.40324270813358387,5,0.36499977111816406,0.4500007629394531,0.22499942779541016,1.8599987030029297,-0.3899993896484375,3,0.01414502074091084,-1.277773068282915,39.9900016784668,-1.0740611666305606,39.63000106811523,2.1578461291358817,40.36000061035156,0.01414502074091084
8388,2006-05-12,39.34000015258789,39.66999816894531,39.27000045776367,39.5,462700.0,-0.006314725916555908,-1.6666581895400734,0.5,33.46774503666268,51.67237023370189,0.6447327481086305,0.7415724365233203,0.4541551472412948,1.9373602290729934,7.694946570705724,0.3999977111816406,0.0753953942648593,-0.7180000305175795,-1.5147453991535045,0.07874533811834539,-1.116372714835542,-0.3196273461996171,1.4473470178669245,5.93217599327579,-38.27007746486606,0.3983726843179615,5,0.5400009155273438,0.7000007629394531,0.5049991607666016,2.1099987030029297,-0.04000091552734375,4,0.02491102029576031,1.4999999999999516,39.59000015258789,-1.277773068282915,39.9900016784668,-1.0740611666305606,39.63000106811523,0.02491102029576031
8389,2006-05-15,39.52999877929688,39.68999862670898,39.20000076293945,39.38999938964844,363300.0,0.004829654956076457,1.1304297347951189,-0.8749970197649635,39.194904466835276,49.039701844273985,0.4871507012380789,0.5880225764714524,0.2554180917618609,1.715283614597567,7.661757579666897,0.48999786376952414,0.08748363449583252,-0.5320013046264549,-1.316605438129642,0.25260282887673213,-0.9243033713780449,-0.13969923787486493,1.1966545226502845,28.695536795316823,-13.43130282368993,0.3923020667515918,5,0.3150024414062429,0.5100021362304616,0.26000022888182883,1.9200000762939382,-0.4499969482421946,0,0.0058183543976424446,-1.6666581895400734,39.34000015258789,1.4999999999999516,39.59000015258789,-1.277773068282915,39.9900016784668,0.0058183543976424446
8390,2006-05-16,39.38000106811523,39.59000015258789,39.27999877929688,39.54999923706055,317800.0,-0.003794528606467229,1.4800109863280682,-1.2142779291553025,39.69957186944884,47.04238121949955,0.5490982087319338,0.7231139562809901,0.42086698055480554,1.8286523599590154,8.653375106355918,0.3100013732910085,0.0365278285147852,-0.6489990234375043,-1.490923638664924,0.19292559178991553,-1.0699613310512177,-0.22803671582379081,1.255053081491475,21.42860386646661,-20.484073437614022,0.42096230761371095,5,0.46500015258789773,0.6599998474121165,0.39999771118164773,2.069997787475593,-0.25,1,0.001269660632412739,1.1304297347951189,39.52999877929688,-1.6666581895400734,39.34000015258789,1.4999999999999516,39.59000015258789,0.001269660632412739
8391,2006-05-17,39.0099983215332,39.400001525878906,38.79999923706055,39.22000122070313,819400.0,-0.009395701791425348,1.1052582266451618,1.2353244771564393,41.01993708707584,45.055587448329646,0.8449144812985594,1.0650241203298378,0.807820397874373,2.1641332160521216,9.698352513464823,0.6000022888183594,0.040302520136101805,-0.9665016174316392,-1.9233884810731752,-0.009614753790103236,-1.4449450492524036,-0.4880581856108748,1.5389526248734668,17.94860926806832,-27.151831387990146,0.4784434318207676,5,0.6350021362304688,0.9200019836425781,0.7700004577636719,2.440000534057617,0.0800018310546875,2,0.012560925392204325,1.4800109863280682,39.38000106811523,1.1304297347951189,39.52999877929688,-1.6666581895400734,39.34000015258789,0.012560925392204325
8392,2006-05-18,39.0,39.43999862670898,39.0,39.060001373291016,504100.0,-0.0002563015114943612,-13.666285205670818,0.28571688071060414,37.0283133451494,42.47953750345235,0.7626719898946135,1.0393109903879747,0.8121138004206117,2.140318729831691,10.382332989289258,0.43999862670897727,-0.0862027971322803,-0.9199998855590792,-1.9678446556062283,0.12784488448806997,-1.4439222705826538,-0.3960775005355046,1.4090348096589835,22.472011246935562,-22.9556724328656,0.5239223850235759,5,0.625,0.9300003051757812,0.779998779296875,2.3249988555908203,0.34999847412109375,3,0.019999968699920156,1.1052582266451618,39.0099983215332,1.4800109863280682,39.38000106811523,1.1304297347951189,39.52999877929688,0.019999968699920156
8393,2006-05-19,39.2599983215332,39.709999084472656,38.900001525878906,39.099998474121094,595600.0,0.006666623629056456,-1.8928807416944258,-2.6666030898340645,45.18514471833875,41.51720315591734,0.3602779767866835,0.7384127280261055,0.5564065220360845,1.846718152947318,10.793953718340811,0.80999755859375,-0.16670655499429188,-0.6100015640258789,-1.6846277436416273,0.46462461558986945,-1.147314653833753,-0.07268847421800473,1.0203136423179089,50.54935841811604,1.101911556905634,0.5373130898078742,5,0.3150005340576172,0.6700019836425781,0.537501335144043,1.6950016021728516,0.0500030517578125,4,-0.0015282109311971492,-13.666285205670818,39.0,1.1052582266451618,39.0099983215332,1.4800109863280682,39.38000106811523,-0.0015282109311971492
8394,2006-05-22,39.7599983215332,39.97000122070313,39.0,39.0,595800.0,0.012735609306579132,-1.5526404288532478,4.749994039529838,42.930550924745575,41.22224125354229,-0.2612567735349529,0.15001848845994203,0.061438018426784424,1.3188756783975322,10.201810985450733,0.9700012207031321,-0.2517810141500689,-0.049001502990719814,-0.9883162286159006,0.890313222634461,-0.5186588658033102,0.4206558598218706,0.4018886241746671,82.05106468998251,32.96960192202305,0.46965736281259163,5,-0.3399982452392578,0.17000198364257812,0.07500076293945312,0.9450016021728516,-0.23999786376953125,0,-0.011569393961053831,-1.8928807416944258,39.2599983215332,-13.666285205670818,39.0,1.1052582266451618,39.0099983215332,-0.011569393961053831
8395,2006-05-23,38.88999938964844,39.88999938964844,38.81999969482422,39.72000122070313,548000.0,-0.021881261786009465,-1.2061821613968853,-1.092110084375276,37.11110188047788,39.9408730487112,0.5506396475252657,0.9373355986094438,0.9325878823954525,2.1611193050870625,9.673944543602309,1.0699996948242188,-0.3997615186564403,-0.8360004425048828,-1.7928246221070339,0.12082373709726824,-1.3144125323059583,-0.3575883527038073,1.1629365393676494,7.692307692307645,-37.14266327156506,0.47841208980107447,5,0.49500083923339844,1.0400009155273438,0.9549999237060547,1.8150005340576172,1.0699996948242188,1,0.004885637551766742,-1.5526404288532478,39.7599983215332,-1.8928807416944258,39.2599983215332,-13.666285205670818,39.0,0.004885637551766742
8396,2006-05-24,38.70000076293945,38.97000122070313,38.310001373291016,38.88999938964844,1352800.0,-0.004885539462352262,2.771403036479054,0.22891350307932518,34.91380338012107,38.9501191898728,0.6016813874283926,1.0521122743925773,1.1144611112554799,2.326925854546708,10.22944933257388,0.6599998474121165,-0.5218613055317434,-0.9439990997314425,-1.9586167069655929,0.07061850750270793,-1.4513079033485212,-0.4366902961143637,1.270000457763679,23.4939412950208,-16.734042302836873,0.5073088036170765,5,0.4400005340576172,0.9850006103515625,1.144998550415039,1.7849979400634766,1.2099990844726562,2,0.01111111877774329,-1.2061821613968853,38.88999938964844,-1.5526404288532478,39.7599983215332,-1.8928807416944258,39.2599983215332,0.01111111877774329
8397,2006-05-25,39.06999969482422,39.08000183105469,38.63000106811523,38.7400016784668,464400.0,0.009560695725853607,1.5714161153557316,-1.7368442186841206,35.74465840147728,39.203109563741094,0.16781038078112687,0.6567143707595449,0.7375672555168933,1.9403889516907356,11.266243435902535,0.45000076293946023,-0.5419188663350312,-0.5365001678466825,-1.5787909116151155,0.5057905759217505,-1.057645539730899,-0.015354795962466028,0.8199996948242188,45.78303562605833,11.66731535199851,0.5211453718842161,5,0.07000160217285156,0.6150016784667969,0.7749996185302734,1.3299999237060547,1.279998779296875,3,0.0005119134353697152,2.771403036479054,38.70000076293945,-1.2061821613968853,38.88999938964844,-1.5526404288532478,39.7599983215332,0.0005119134353697152
8398,2006-05-26,39.099998474121094,39.209999084472656,38.86000061035156,39.20000076293945,499600.0,0.0007678213343023099,4.833359824522364,-0.30303906042285594,36.53841764805622,38.907944361654536,0.11196105958433122,0.5775691149558568,0.685405672060881,1.8762948459726232,12.401812336017533,0.34999847412109375,-0.6117467287574385,-0.45650138854980327,-1.4950489827955806,0.5820462056959741,-0.9757751856726884,0.06277240857308186,0.6320011138916044,47.590191171502624,19.095447860441734,0.5192737971228878,5,0.04000282287597656,0.5850028991699219,0.6875009536743164,1.3000011444091797,1.3600006103515625,4,0.006393862142103801,1.5714161153557316,39.06999969482422,2.771403036479054,38.70000076293945,-1.2061821613968853,38.88999938964844,0.006393862142103801
8399,2006-05-30,38.84000015258789,39.18000030517578,38.790000915527344,39.11000061035156,601600.0,-0.006649573700246769,-1.1081108946006413,2.699942780850658,40.6175472805957,39.00994162955974,0.2947904423987211,0.815588385192541,0.9242764494670794,2.0984237802488366,13.35388205251844,0.3899993896484375,-0.6311334661813106,-0.675999641418457,-1.7613164191847446,0.4093171363478305,-1.2186580303015973,-0.1333412525353168,0.7497996139526393,33.544268651599396,2.8703778331886802,0.5426583888831431,5,0.3000011444091797,0.845001220703125,0.9574995040893555,1.5599994659423828,1.7000007629394531,1,0.012100958260985228,4.833359824522364,39.099998474121094,1.5714161153557316,39.06999969482422,2.771403036479054,38.70000076293945,0.012100958260985228
8400,2006-05-31,39.38999938964844,39.65999984741211,38.97999954223633,38.97999954223633,921900.0,0.014160639415546017,-2.317075893895552,-1.5185153788553103,43.18177680329385,39.250146042472856,-0.2834490828086018,0.20356798248849373,0.36845400693071895,1.5167220037780282,14.18792542943717,0.8199996948242188,-0.5594442610005075,-0.08000030517577983,-1.0996185851399503,0.9396179747883906,-0.5898094451578686,0.42980883480630894,-1.0799980163574219,79.99994348590256,49.50836066990216,0.5098091399820864,5,-0.2499980926513672,0.2950019836425781,0.6350002288818359,1.010000228881836,1.6199989318847656,2,0.003300357200548776,-1.1081108946006413,38.84000015258789,4.833359824522364,39.099998474121094,1.5714161153557316,39.06999969482422,0.003300357200548776
8401,2006-06-01,39.97999954223633,39.9900016784668,39.33000183105469,39.459999084472656,396000.0,0.014978425024879227,1.4444224669572405,1.268294271439072,54.24836981544797,41.16348565028381,-0.8061611008233314,-0.41312646702233735,-0.2219229830751459,0.8907834096490461,14.864716869016675,0.6599998474121094,-0.5245312012141454,0.5134998321533217,-0.4981852865813323,1.5251849508879758,0.007657272785991154,1.0193423915206523,-1.6429981994628875,99.26454913664465,64.16107723902154,0.505842559367327,6,-0.8299980163574219,-0.41499900817871094,0.060001373291015625,0.4200000762939453,1.1700019836425781,3,-0.0005002615806071198,-2.317075893895552,39.38999938964844,-1.1081108946006413,38.84000015258789,4.833359824522364,39.099998474121094,-0.0005002615806071198
8402,2006-06-02,40.29999923706055,40.43999862670898,39.7599983215332,39.959999084472656,515600.0,0.008003994459433672,1.1935531505147048,0.6538458716942376,60.30044499454805,42.842963458751505,-1.0307585448005838,-0.756142154109682,-0.5460036905499521,0.543526430848658,15.742189095963393,0.6800003051757741,-0.47224821382680204,0.8234994888305636,-0.2180639073907784,1.8650628850519055,0.302717790719889,1.344281186941238,-1.8968778808593711,91.51517673632584,50.54385172617063,0.5207816981106711,6,-0.9249992370605469,-0.8999977111816406,-0.2599983215332031,0.10000038146972656,1.2900009155273438,4,-0.009677404392846478,1.4444224669572405,39.97999954223633,-2.317075893895552,39.38999938964844,-1.1081108946006413,38.84000015258789,-0.009677404392846478
8403,2006-06-05,40.0,40.310001373291016,39.86999893188477,40.150001525878906,727800.0,-0.007444149943920175,-1.1463342017119862,-0.4411807604707783,54.92664888069959,44.17586323163529,-0.6869961386823746,-0.5148295704054959,-0.2497869860495996,0.8145665319579507,16.76484350496051,0.4400024414062429,-0.4039865719999085,0.5440002441406264,-0.4344284692715803,1.5224289575528331,0.05478588743451951,1.0332146008467333,-1.4746660075683593,73.33337957215252,29.536551578926392,0.489214356706104,6,-0.625,-0.5999984741210938,0.04500102996826172,0.3699989318847656,1.3800010681152273,0,0.008749961853027344,1.1935531505147048,40.29999923706055,1.4444224669572405,39.97999954223633,-2.317075893895552,39.38999938964844,0.008749961853027344
8404,2006-06-06,39.75,40.02999877929688,39.33000183105469,40.0,314900.0,-0.006249999999999978,3.516144910415275,1.6666497126290627,53.798763785220494,46.0300478877178,-0.4901031296807332,-0.3297804692844579,-0.004618331519409935,1.0391287867402141,17.62341681191875,0.6999969482421946,-0.3166676084290927,0.32450027465820597,-0.5696793388471306,1.2186798881635426,-0.12258953209446588,0.7715900814108778,-1.1097861295117184,52.73979045279988,5.86098881969086,0.4470898067526699,6,-0.375,-0.34999847412109375,0.3725004196166992,0.6199989318847656,1.5699996948242188,1,0.017861612187991316,-1.1463342017119862,40.0,1.1935531505147048,40.29999923706055,1.4444224669572405,39.97999954223633,0.017861612187991316
8405,2006-06-07,39.810001373291016,39.9900016784668,39.70000076293945,39.83000183105469,327400.0,0.001509468510465739,-1.416657394897878,0.0800018310546875,58.77198265982028,48.68095669657327,-0.453576591842598,-0.3959034185060162,-0.06917576605862052,0.958251106427582,17.583145770063776,0.29000091552734375,-0.2865094026107613,0.3755016326904297,-0.5308847521340354,1.2818880175148948,-0.07769155972179931,0.8286948251026587,-1.0618004174294953,43.24332683801951,-6.993602720634826,0.453193192412232,6,-0.27500152587891336,-0.4099998474121094,0.31999874114990234,0.55999755859375,0.9099998474121165,2,0.018337089099577097,3.516144910415275,39.75,-1.1463342017119862,40.0,1.1935531505147048,40.29999923706055,0.018337089099577097
8406,2006-06-08,40.20000076293945,40.43999862670898,39.709999084472656,39.97000122070313,416000.0,0.00979651786473168,1.0563504386931295,-11.499713904252935,62.1457788444535,51.61441452357062,-0.6799263770201804,-0.8109409056435481,-0.4547800368095096,0.5497506470740916,17.68042897714168,0.729999542236321,-0.2731969755517696,0.7550010681152344,-0.18280171159821634,1.692803847828685,0.286099678258509,1.2239024579719597,-1.3502919468270846,78.3785084146971,23.612084039381507,0.4689013898567241,6,-0.5850009918212891,-0.7999992370605469,-0.07000064849853516,0.1699981689453125,0.80999755859375,3,0.020149192617441303,-1.416657394897878,39.810001373291016,3.516144910415275,39.75,-1.1463342017119862,40.0,0.020149192617441303
8407,2006-06-09,40.150001525878906,40.290000915527344,39.9900016784668,40.150001525878906,240900.0,-0.001243762092329126,1.1428610354223434,0.0,59.40808378476683,54.15548853876069,-0.5147494449147203,-0.7555754070295677,-0.4073236673391847,0.5724673201466786,17.431864783727864,0.2999992370605469,-0.153220732860035,0.6770017623901339,-0.31111970115531307,1.6651232259355808,0.18294103061741396,1.1710624941628538,-1.2048753211307428,73.87405964004323,17.80692354271841,0.4940607317727234,6,-0.5350017547607422,-0.75,-0.02000141143798828,0.21999740600585938,0.8299980163574219,4,0.024906599302504162,1.0563504386931295,40.20000076293945,-1.416657394897878,39.810001373291016,3.516144910415275,39.75,0.024906599302504162
8408,2006-06-12,40.31999969482422,40.5,40.06999969482422,40.22000122070313,317500.0,0.004234076276080412,-1.149993324305251,100.0,56.36366631380638,55.90505732022856,-0.551485795749052,-0.8942380936272514,-0.5573094888932246,0.3709483631728858,17.052582024848327,0.43000030517578125,0.012137724338337819,0.7979999542236342,-0.2572649572868144,1.853264865734083,0.2703674984684099,1.3256324099788586,-1.285181144758404,84.6153344549213,30.519919950188402,0.527632455755224,6,-0.5799999237060547,-0.9149990081787109,-0.18999958038330078,0.049999237060546875,1.0100021362304688,0,0.03149802746468522,1.1428610354223434,40.150001525878906,1.0563504386931295,40.20000076293945,-1.416657394897878,39.810001373291016,0.03149802746468522
8409,2006-06-13,39.7599983215332,40.52999877929688,39.599998474121094,40.36999893188477,561900.0,-0.013888923053808955,-1.0000000000000153,-6.100099183642833,60.63570320668329,57.84438247616071,0.170691332014556,-0.33320588388538397,0.024024408228981997,0.8821208048564557,16.220560498125913,0.9300003051757884,0.14450365721743452,0.22649860382080078,-0.8341326391456718,1.2871298467872734,-0.30381701766243907,0.7568142253040406,-0.6079652554726565,17.20427902245325,-40.994411197206574,0.5303156214832379,6,0.17000198364257812,-0.3399982452392578,0.37000179290771484,0.5350017547607422,1.8300018310546875,1,0.04074453759985852,-1.149993324305251,40.31999969482422,1.1428610354223434,40.150001525878906,1.0563504386931295,40.20000076293945,0.04074453759985852
8410,2006-06-14,39.43000030517578,39.709999084472656,39.16999816894531,39.63000106811523,250500.0,-0.008299749252723254,2.0000317894268367,0.32786977512067894,58.62885269378564,58.33110279597601,0.5665376778661582,0.0007694602804235728,0.37292727134529713,1.1671024245384274,15.565406490268321,0.5900001525878906,0.2709030461774802,-0.10599937438964702,-1.16534215040204,0.953343401622746,-0.6356707623958471,0.42367201361655304,1.0999984741211009,19.11779555475761,-41.67507759788057,0.5296713880061983,6,0.4199981689453125,-0.010000228881835938,0.6399993896484375,0.8649997711181641,2.790000915527351,2,0.04793303005377725,-1.0000000000000153,39.7599983215332,-1.149993324305251,40.31999969482422,1.1428610354223434,40.150001525878906,0.04793303005377725
8411,2006-06-15,39.5,39.63000106811523,39.209999084472656,39.45000076293945,522900.0,0.0017752902430241413,1.7096782132530164,-0.24999523164661666,55.47075199179984,57.79447024011509,0.47079926676669004,-0.03229404985324891,0.2946661978358378,1.045489833959408,14.12798807076728,0.420001983642571,0.3994016379579932,-0.06049976348877095,-1.090890315117555,0.9698907881400132,-0.575695039303163,0.4546955123256211,1.029998779296882,24.26482962896463,-36.83932022062899,0.5151952758143924,6,0.34999847412109375,-0.07999992370605469,0.4875001907348633,0.6999988555908203,3.470001220703132,3,0.030886106853243778,2.0000317894268367,39.43000030517578,-1.0000000000000153,39.7599983215332,-1.149993324305251,40.31999969482422,0.030886106853243778
8412,2006-06-16,39.77999877929688,39.86000061035156,39.45000076293945,39.45000076293945,518700.0,0.007088576691060222,-1.4848624966765696,6.6000610360877285,58.133989194714246,58.150841386116724,0.1221240018909242,-0.26441794968607013,-0.011787704605957572,0.7085954699853616,12.566789508542614,0.4099998474121094,0.49081652100691997,0.18049907684326882,-0.8191531995948296,1.1801513532813672,-0.3193270613757804,0.680325215062318,0.7227999877929676,44.85296592579324,-17.218674586620622,0.4998261382190494,6,0.06999969482421164,-0.3599987030029368,0.2175016403198171,0.38000106811522727,4.120002746582024,4,0.030920049773266012,1.7096782132530164,39.5,2.0000317894268367,39.43000030517578,-1.0000000000000153,39.7599983215332,0.030920049773266012
8413,2006-06-19,39.20000076293945,39.86999893188477,39.06999969482422,39.86999893188477,298000.0,-0.014580141632867138,1.3880639504429322,-2.0303096859213485,54.000013563391036,58.173202472580115,0.6444824145805654,0.3276537103354684,0.5557471366584963,1.226949281028169,11.847849188314745,0.799999237060554,0.4647874456627079,-0.39649906158447124,-1.400790425279773,0.6077923021108305,-0.8986447434321221,0.10564662026317961,1.2761419921875046,8.904188331199498,-54.43061599025582,0.5021456818476514,6,0.5999984741210938,0.2199993133544922,0.7974996566772461,0.7899990081787109,4.489997863769524,0,0.045408131241153615,-1.4848624966765696,39.77999877929688,1.7096782132530164,39.5,2.0000317894268367,39.43000030517578,0.045408131241153615
8414,2006-06-20,39.29999923706055,39.43999862670898,39.06999969482422,39.150001525878906,268900.0,0.002550981433031785,-1.38707930843532,-0.223877792707643,48.88888470265552,57.07508047733959,0.5296352919587548,0.2017711997866911,0.45418431459142994,1.0697331067545974,11.71652314487398,0.3699989318847585,0.3764755276643186,-0.27350063323974894,-1.283081714900291,0.7360804484207932,-0.77829117407002,0.23128990759052215,1.1198977956543033,28.749970197648935,-31.135222739793164,0.5047905408302729,6,0.5,0.12000083923339844,0.6600017547607422,0.6100006103515625,4.200000762939453,1,0.05165401102806677,1.3880639504429322,39.20000076293945,-1.4848624966765696,39.77999877929688,1.7096782132530164,39.5,0.05165401102806677
8415,2006-06-21,39.08000183105469,39.38999938964844,38.959999084472656,39.18000030517578,339400.0,-0.005597898480323549,-1.529384045775833,-0.6666666666666666,37.771733215022124,54.366853185180545,0.7098397921857824,0.46033455151506075,0.6677720854680018,1.2322493435399338,11.326439126052254,0.43000030517578125,0.3292611236949057,-0.5029981613159151,-1.488793984461502,0.48279766182967165,-0.995896072888705,-0.010100249743125289,1.2858993081445362,13.187117220216956,-39.99357187565793,0.4928979115727927,6,0.6649971008300781,0.3399982452392578,0.8624992370605469,0.8299980163574219,4.209999084472656,2,0.06422718024385166,-1.38707930843532,39.29999923706055,1.3880639504429322,39.20000076293945,-1.4848624966765696,39.77999877929688,0.06422718024385166
8416,2006-06-22,39.13000106811523,39.15999984741211,38.650001525878906,39.15999984741211,335900.0,0.0012794072343367269,33.00127161749746,0.2999923704891227,32.844543286333646,51.41534868535464,0.5499305368091214,0.4682068053641757,0.6298652130994427,1.1401239186391408,10.291173514268609,0.5099983215332031,0.3044920967717104,-0.4744989395141701,-1.3958588093749071,0.44686093034656693,-0.9351788744445386,-0.013819004583801586,1.1515459478004004,39.344308428309304,-8.616068637806933,0.46067993493036985,6,0.45999908447266336,0.28999900817871804,0.8125000000000071,0.7799987792968821,3.879997253417976,3,0.0789675458277912,-1.529384045775833,39.08000183105469,-1.38707930843532,39.29999923706055,1.3880639504429322,39.20000076293945,0.0789675458277912
8417,2006-06-23,39.09000015258789,39.47000122070313,39.0,39.13000106811523,240600.0,-0.0010222569495387246,-3.2727146622278354,1.333418107832611,35.555512497108694,49.103331594610445,0.4735573931006485,0.5373322349408909,0.6752955117126334,1.1359013237532736,9.237957104413791,0.4700012207031321,0.24421351614714837,-0.5154998779296847,-1.434457360713978,0.4034576048546086,-0.9749786193218313,-0.05602113653753804,1.0610232241248028,36.06553788909192,-8.326543186802525,0.45947874139214634,6,0.5,0.3299999237060547,0.6975002288818359,0.8199996948242188,4.459999084472656,4,0.0992581492189728,33.00127161749746,39.13000106811523,-1.529384045775833,39.08000183105469,-1.38707930843532,39.29999923706055,0.0992581492189728
8418,2006-06-26,39.349998474121094,39.5,39.02999877929688,39.02999877929688,252500.0,0.006651274508014726,-1.9375104308228694,-7.999809269503436,43.67083870531597,47.21834665001408,0.06872125946918572,0.31307512415637007,0.42579391515512555,0.8372131857017777,8.420234245779001,0.4700012207031179,0.12944121865803737,-0.2680015563964844,-1.164534971846372,0.6285318590534033,-0.7162682641214317,0.180265151328463,0.680943154524897,82.35272998177918,37.40484340961868,0.44826670772494487,6,-0.08999824523925781,0.07000160217285156,0.4275016784667969,0.5600013732910156,4.0900001525878835,0,0.11562905281305569,-3.2727146622278354,39.09000015258789,33.00127161749746,39.13000106811523,-1.529384045775833,39.08000183105469,0.11562905281305569
8419,2006-06-27,39.310001373291016,39.79999923706055,39.18000030517578,39.349998474121094,350400.0,-0.0010164447873202143,-3.1333367241839705,-0.12499105929475994,42.03817632251606,45.374938164317456,0.042659614927380574,0.4111698220219253,0.4708813284282627,0.8489124737654166,7.232360468344992,0.6199989318847656,0.027731098172637303,-0.33149871826172017,-1.1645592884053713,0.5015618518819309,-0.7480290033335422,0.08503156681010182,0.6104650471336086,57.39140530409832,11.722781313742608,0.41653028507182444,6,-0.05000114440917969,0.10999870300292969,0.44249820709228516,0.6199989318847656,4.090000152587891,1,0.11142195625548701,-1.9375104308228694,39.349998474121094,-3.2727146622278354,39.09000015258789,33.00127161749746,39.13000106811523,0.11142195625548701
8420,2006-06-28,39.52000045776367,39.61999893188477,39.25,39.29999923706055,365400.0,0.005342128647579658,-1.312495529647423,-5.500429184549356,38.513445592582954,43.49079300884892,-0.17123786934430285,0.22283428840583497,0.24949733695571297,0.61777660422986,7.082398909994788,0.36999893188477273,-0.07047676711061968,-0.1279996871948228,-0.9548028691871764,0.6988034947975308,-0.5414012781910031,0.28540190380135755,0.29882877109729833,75.6522316023419,32.711676924873615,0.4134015909961782,6,-0.26000022888183594,-0.10000038146972656,0.1549997329711914,0.4099998474121094,4.119998931884766,2,0.10070848927468723,-3.1333367241839705,39.310001373291016,-1.9375104308228694,39.349998474121094,-3.2727146622278354,39.09000015258789,0.10070848927468723
8421,2006-06-29,39.959999084472656,40.0,39.459999084472656,39.5,461400.0,0.011133568360638613,1.0,2.0908933277847135,47.16412845687321,42.27191959353324,-0.6024809339854684,-0.2305605063093381,-0.19765287956738575,0.16058186869903324,7.601778056851933,0.5400009155273438,-0.14220778820305924,0.3129989624023466,-0.5121602083194503,1.1381581331241435,-0.0995806229585483,0.7255785477632415,-1.30999755859375,95.99990844726562,54.61876988447231,0.41257958536089767,6,-0.6349983215332031,-0.5399990081787109,-0.30249881744384766,-0.029998779296875,3.6100006103515625,3,0.08333338106478161,-1.312495529647423,39.52000045776367,-3.1333367241839705,39.310001373291016,-1.9375104308228694,39.349998474121094,0.08333338106478161
8422,2006-06-30,39.90999984741211,40.040000915527344,39.810001373291016,39.959999084472656,501800.0,-0.0012512321873394683,1.1904415905251493,-0.10869420994145257,43.65322225384749,41.122276114695076,-0.594633869074265,-0.22269481060486385,-0.15779032275237626,0.18669249726413284,7.384063028227304,0.22999954223632812,-0.18415398206391842,0.28249969482421733,-0.4947251125961003,1.059724502244535,-0.10611270888594504,0.6711120985343797,-1.2329983520507781,87.1286343412673,49.10063699730847,0.3886124037101589,6,-0.5649986267089844,-0.3299999237060547,-0.4974985122680664,-0.22499847412109375,3.5699996948242188,4,0.07767473029249095,1.0,39.959999084472656,-1.312495529647423,39.52000045776367,-3.1333367241839705,39.310001373291016,0.07767473029249095
8423,2006-07-03,40.349998474121094,40.5,39.900001525878906,40.15999984741211,221400.0,0.011024771445533155,1.4489649749710005,-3.800030518043793,59.48558931289657,42.29968773805519,-0.9547527785151715,-0.6694511027571153,-0.6072126448088966,-0.2743996333821883,7.428688795863544,0.5999984741210938,-0.20210256858167241,0.704998397827147,-0.12172565690966763,1.5317224525639617,0.2916363704587397,1.1183604251955543,-1.6184770019531243,88.63624541224749,45.992423538967685,0.4133620273684061,7,-0.7749977111816406,-0.7599983215332031,-0.9374971389770508,-0.6649971008300781,3.390003204345703,0,0.0793060937782144,1.1904415905251493,39.90999984741211,1.0,39.959999084472656,-1.312495529647423,39.52000045776367,0.0793060937782144
8424,2006-07-05,40.459999084472656,40.5099983215332,40.209999084472656,40.349998474121094,493200.0,0.002726161450095521,1.857148047229791,0.5789547653944225,67.82014593607113,45.638400262616194,-0.9866611708678761,-0.7626337024948526,-0.7487643725330955,-0.40826168683268804,8.109814794987333,0.2999992370605469,-0.2544500138972694,0.7794990539550781,-0.12365199269841298,1.6826501006085692,0.32792353062833257,1.2310745772818237,-1.6223689006347684,96.0318012963933,48.32962365942072,0.45157552332674594,7,-0.8799991607666016,-0.8699989318847656,-1.0474977493286133,-0.7749977111816406,3.4099998474121165,2,0.07365298096064365,1.4489649749710005,40.349998474121094,1.1904415905251493,39.90999984741211,1.0,39.959999084472656,0.07365298096064365
8425,2006-07-06,40.540000915527344,40.54999923706055,40.29999923706055,40.459999084472656,534700.0,0.0019773067934989452,4.0000762951094835,0.7272853377722291,67.9311351803571,49.536910473063244,-0.9362381598857397,-0.827571717786391,-0.8461758924750313,-0.5125407008919467,8.851137275715464,0.25,-0.24016451125913818,0.8230009078979492,-0.1578488653580692,1.8038506811539676,0.33257602126993646,1.313425794525962,-1.5685812806738326,99.08272292352758,46.41586839484563,0.49042488662801087,7,-0.7650012969970703,-0.9400005340576172,-1.1274995803833008,-0.8549995422363281,3.0900001525878835,3,0.07054762076377119,1.857148047229791,40.459999084472656,1.4489649749710005,40.349998474121094,1.1904415905251493,39.90999984741211,0.07054762076377119
8426,2006-07-07,41.0099983215332,41.060001373291016,40.52999877929688,40.540000915527344,514600.0,0.011593423665312352,-1.1632684837019902,5.87483311081442,69.90300251474955,53.35329825280112,-1.2421372530222072,-1.3004494519488858,-1.3217105926017467,-1.0036900441043741,9.507278774404062,0.5300025939941335,-0.18804764989656064,1.2524984359741183,0.13088635114738878,2.3741105208008477,0.6916923935607571,1.8133044783874794,-1.8807207264589891,95.999755859375,40.59528948321588,0.5608060424133643,7,-0.9649982452392578,-1.1549968719482422,-1.5974969863891602,-1.3249969482421875,2.9099998474121094,4,0.06413072849930579,4.0000762951094835,40.540000915527344,1.857148047229791,40.459999084472656,1.4489649749710005,40.349998474121094,0.06413072849930579
8427,2006-07-10,41.150001525878906,41.290000915527344,40.91999816894531,41.0099983215332,328800.0,0.0034138797872662607,-1.3124918044512262,0.2978808022271462,86.79260492975912,58.14460561107258,-1.1836754838331771,-1.4352815419142928,-1.4489746748824857,-1.1575396392707944,10.308483790682265,0.37000274658203125,-0.05579536112516337,1.3425016403198242,0.06842255431885036,2.616580726320798,0.7054620973193408,1.9795411833203076,-1.7890370774186763,89.92809704155003,27.458500868856255,0.6370395430004867,7,-0.9150009155273438,-1.1800003051757812,-1.7925004959106445,-1.4650001525878906,2.979999542236321,0,0.05880918783012423,-1.1632684837019902,41.0099983215332,4.0000762951094835,40.540000915527344,1.857148047229791,40.459999084472656,0.05880918783012423
8428,2006-07-11,41.59000015258789,41.63000106811523,41.099998474121094,41.150001525878906,419900.0,0.010692554323048498,1.0384697208671376,3.142775401215226,88.29445476443229,63.28419210461882,-1.4220595893469223,-1.8711935945493892,-1.8798852824960477,-1.6070505558437347,10.944362274441394,0.5300025939941335,0.11449091512565701,1.7190002441406236,0.22906387694382602,3.208936611337421,0.9740320605422212,2.463968427739026,-1.9589705987382615,97.18303805289575,29.190354883219783,0.7449681835983999,7,-1.1499996185302734,-1.4499988555908203,-2.2024993896484375,-1.904998779296875,2.25,1,0.04544360141174075,-1.3124918044512262,41.150001525878906,-1.1632684837019902,41.0099983215332,4.0000762951094835,40.540000915527344,0.04544360141174075
8429,2006-07-12,41.38000106811523,41.66999816894531,41.29999923706055,41.599998474121094,330300.0,-0.005049268663193218,1.0555679181104365,-0.49999566510323,88.59069595372168,68.84833103363424,-0.9918562819742078,-1.616483052950322,-1.6485440452580988,-1.4088395171629244,12.546558772486385,0.3699989318847656,0.28288362475714735,1.4280010223388615,-0.20573006418085527,3.0617321088585783,0.6111354790790031,2.24486656559872,-1.4291360719831019,78.83231190325645,3.7456952392343226,0.8168655432598583,7,-0.8150024414062429,-1.220001220703118,-1.9925003051757741,-1.6949996948242116,2.7000007629394602,2,0.05703239607139676,1.0384697208671376,41.59000015258789,-1.3124918044512262,41.150001525878906,-1.1632684837019902,41.0099983215332,0.05703239607139676
8430,2006-07-13,41.31999969482422,41.63000106811523,41.04999923706055,41.29999923706055,679400.0,-0.0014500089836209096,-1.2307743095036956,-0.09091224358862914,86.62212350202685,73.23255270531797,-0.7260227215395574,-1.4836976489658866,-1.58873473445081,-1.3687589933690134,13.375449380150517,0.5800018310546804,0.4140366217968534,1.2734996795654325,-0.44931633990621833,2.9963156990370834,0.4120916698296071,2.134907689301258,-1.0596907275857177,69.29836302552484,-9.88354393944077,0.8614080097358241,7,-0.5799999237060547,-1.1599998474121094,-1.9324989318847656,-1.6349983215332031,3.5400009155273438,3,0.06171343794515982,1.0555679181104365,41.38000106811523,1.0384697208671376,41.59000015258789,-1.3124918044512262,41.150001525878906,0.06171343794515982
8431,2006-07-14,40.72000122070313,41.36000061035156,40.58000183105469,41.31999969482422,689100.0,-0.014520776344445152,1.2941130271853156,-29.99923707800842,72.95781579589294,76.48861865443413,-0.007689285463989393,-0.8301770166923674,-0.9875223890630593,-0.7890194843868841,13.872708152043096,0.779998779296875,0.5538572026335729,0.6125011444091868,-1.1152276893116877,2.3402299781300613,-0.25136327245125045,1.476365561269624,-0.20594819715740442,12.844023854187734,-68.82616804976836,0.863864416860439,7,0.06499862670897727,-0.5600013732910227,-1.2525005340576243,-1.0349998474121165,4.930000305175767,4,0.07146364833438601,-1.2307743095036956,41.31999969482422,1.0555679181104365,41.38000106811523,1.0384697208671376,41.59000015258789,0.07146364833438601
8432,2006-07-17,41.0099983215332,41.16999816894531,40.68999862670898,40.7400016784668,355700.0,0.0071217360544337804,-1.594572860176857,-0.4499955495085439,73.18441766571877,78.01071069363661,-0.13996084380703877,-1.0786013487937822,-1.2745226710414315,-1.1025850368119592,14.836664304545211,0.47999954223633523,0.7103154711104693,0.8409982681274428,-0.924792082608036,2.6067886188629217,-0.04189690724030015,1.7238934434951858,0.6599998474121094,39.44935184925946,-40.39397069802142,0.8828951753677394,7,-0.06999969482421875,-0.8499984741210938,-1.502497673034668,-1.3249969482421875,4.630001068115234,0,0.07095830203641218,1.2941130271853156,40.72000122070313,-1.2307743095036956,41.31999969482422,1.0555679181104365,41.38000106811523,0.07095830203641218
8433,2006-07-18,40.97999954223633,41.13999938964844,40.790000915527344,40.95000076293945,474800.0,-0.0007314991593433406,1.0,0.11110797140354348,73.38938208178226,78.62951470982672,-0.012514452148550959,-0.9575038175125172,-1.251807673229223,-1.0925766349431498,15.22009585833351,0.34999847412109375,0.8150630989539778,0.7219995498657212,-1.0173841695687074,2.46138326930015,-0.14769230985149306,1.5916914095829355,0.6703986358642595,36.6971610157628,-44.08653648453253,0.8696918597172131,7,0.0049991607666015625,-0.8199996948242188,-1.472498893737793,-1.2949981689453125,4.119998931884766,1,0.07686680236861232,-1.594572860176857,41.0099983215332,1.2941130271853156,40.72000122070313,-1.2307743095036956,41.31999969482422,0.07686680236861232
8434,2006-07-19,41.33000183105469,41.41999816894531,40.97999954223633,40.9900016784668,450100.0,0.008540807533626849,-1.4444067688851685,11.3337995930824,74.39358060691818,79.34756420166684,-0.25270308602073754,-1.2096447650561544,-1.6035649906929734,-1.454988817928907,15.784364041816973,0.4399986267089844,0.9572517668116731,0.9705017089843722,-0.7704170838068976,2.711420501775642,0.10004231258874086,1.8409611053800035,0.30118835601806637,71.42862332925269,-9.590908148823942,0.8704593963956337,7,-0.23000335693359375,-1.1700019836425781,-1.7575016021728516,-1.6450004577636719,4.009998321533203,2,0.060730660787128965,1.0,40.97999954223633,-1.594572860176857,41.0099983215332,1.2941130271853156,40.72000122070313,0.060730660787128965
8435,2006-07-20,41.59000015258789,41.900001525878906,41.27999877929688,41.33000183105469,559300.0,0.006290789015592102,-2.4444173651363115,0.7647006024975036,73.08786675989103,79.70143800668255,-0.3890036254120375,-1.3406970002819563,-1.8387996549033687,-1.7276078951883491,16.43816526930587,0.6200027465820241,1.0216838866760867,1.1050001144409194,-0.6092314319397971,2.819231660821636,0.24788434125056114,1.9621158876312776,-0.9000015258789134,76.51504204837731,-2.5017737443048986,0.8571157731903596,7,-0.34999847412109375,-1.3149986267089844,-1.9149999618530273,-1.904998779296875,3.7099990844726562,3,0.05987020123422293,-1.4444067688851685,41.33000183105469,1.0,40.97999954223633,-1.594572860176857,41.0099983215332,0.05987020123422293
8436,2006-07-21,42.22000122070313,42.849998474121094,41.86999893188477,42.5,1820900.0,0.015147897711080827,1.0000077851303864,-1.0769253341549385,78.10222839751975,78.73584061421153,-0.9267760678757995,-1.820680783732307,-2.4478114965445528,-2.3628622794639043,17.003908312370204,1.2599983215332031,1.0745785984850755,1.5805011749267663,-0.1759967386511505,3.336999088504683,0.7022522181378079,2.4587501317157248,-1.505802536010755,70.83345842951064,-6.861607560392031,0.878248956788957,7,-0.5050010681152415,-1.470001220703132,-2.5850019454956126,-2.5349998474121165,3.259998321533196,4,0.0625295905570431,-2.4444173651363115,41.59000015258789,-1.4444067688851685,41.33000183105469,1.0,40.97999954223633,0.0625295905570431
8437,2006-07-24,42.97000122070313,42.97999954223633,42.45000076293945,42.599998474121094,1089600.0,0.017764092333380388,1.717946711530185,-1.3214441416894323,79.63805239773686,77.77401812902315,-1.5549824298743076,-2.38750541153658,-3.154779234531297,-3.1088579377938927,18.299555748653912,0.759998321533196,1.1494892953799862,2.1365011215210004,0.24844064273765554,4.024561600304345,1.192470882129328,3.0805313609126728,-2.1703705444336094,99.54345535146655,22.272669529170372,0.9440302393916712,7,-1.1900005340576243,-2.155000686645515,-3.3350019454956126,-3.2849998474121165,2.6499977111816406,0,0.062369100047512394,1.0000077851303864,42.22000122070313,-2.4444173651363115,41.59000015258789,-1.4444067688851685,41.33000183105469,0.062369100047512394
8438,2006-07-25,43.900001525878906,43.95000076293945,42.900001525878906,43.0,1613900.0,0.021643013236120057,1.0999984741210938,2.4324185001133625,82.82446415857508,77.13332570734019,-2.372325114252945,-3.1190695001212347,-4.021993880596369,-4.020304011217988,19.99793335716261,1.0499992370605469,1.2113856166199213,2.839001274108888,0.6337350266836665,5.04426752153411,1.7363681503962738,3.9416343978215025,-2.969548717651378,98.31652469662252,22.451471332969547,1.1026331237126115,7,-1.635000228881836,-2.6000003814697266,-4.265002250671387,-4.215000152587891,1.3499984741210938,1,0.039635485268578075,1.717946711530185,42.97000122070313,1.0000077851303864,42.22000122070313,-2.4444173651363115,41.59000015258789,0.039635485268578075
8439,2006-07-26,43.68999862670898,43.90999984741211,43.5,43.90999984741211,927900.0,-0.004783664962884626,2.727250658898599,-0.24444538634341484,79.32959346116712,76.3230445916891,-2.0117464987585976,-2.7026708525599403,-3.7564762308084667,-3.789586289668314,22.39366185567004,0.4099998474121094,1.2229837204000802,2.4099985122680607,0.07101029688153915,4.748986727654582,1.2405044045748,3.5794926199613215,-2.5179819821044944,90.26209951066157,16.617878628593942,1.169494107693261,7,-1.424997329711907,-2.3899974822997976,-4.079998970031731,-4.004997253417962,2.25,2,0.03227282883341953,1.0999984741210938,43.900001525878906,1.717946711530185,42.97000122070313,1.0000077851303864,42.22000122070313,0.03227282883341953
8440,2006-07-27,43.5,44.20000076293945,43.47999954223633,43.86999893188477,921900.0,-0.0043487899446356115,-2.5122023837214713,1.6818039950062202,74.45974070551668,76.48992513720286,-1.653922470165746,-2.3180606291950454,-3.5071904458479892,-3.5668339599641854,24.98973764817135,0.720001220703125,1.1819204126856064,2.0209999084472656,-0.3642792332543223,4.406279050148854,0.8283603375964717,3.2136394792980596,-2.105744625928722,69.95707241042827,-0.8238258734818515,1.1926395708507922,7,-1.0550003051757812,-2.0749988555908203,-3.890000343322754,-3.8149986267089844,2.200000762939453,3,0.04229885408248024,2.727250658898599,43.68999862670898,1.0999984741210938,43.900001525878906,1.717946711530185,42.97000122070313,0.04229885408248024
8441,2006-07-28,43.290000915527344,43.38999938964844,42.63999938964844,43.0,664900.0,-0.004827565160290925,2.0612378357337486,-0.7837885208210751,70.73644413755991,76.21792807851854,-1.1633721832130846,-1.9455438218699115,-3.2271939187109453,-3.3222553988199977,26.827934395542556,0.8600006103515625,1.1553671222227564,1.644500732421875,-0.7591503539315951,4.048151818775345,0.4426751892451364,2.8463262755986136,-1.615171002569248,48.000008719308035,-19.517892631217983,1.2018255431767362,7,-0.7950000762939453,-1.864999771118164,-3.7075014114379883,-3.604999542236328,1.9399986267089844,4,0.046431006676469044,-2.5122023837214713,43.5,2.727250658898599,43.68999862670898,1.0999984741210938,43.900001525878906,0.046431006676469044
8442,2006-07-31,43.0099983215332,43.310001373291016,42.810001373291016,43.27999877929688,646900.0,-0.006468066252539817,2.030251187737692,-0.9310331219910271,64.19998168945315,75.19688359048197,-0.6368012030605925,-1.4982028780433723,-2.8786820159231397,-3.020287132876426,28.69256664502151,0.5,1.1392550276406865,1.2094982147216768,-1.1216502402593633,3.540646669702717,0.043923987231153205,2.3750724422122005,-1.0826513235769681,23.71785936984191,-38.393276581570724,1.1655742274905212,7,-0.4199981689453125,-1.4099979400634766,-3.504998207092285,-3.3249969482421875,2.200000762939453,0,0.05742853562183248,2.0612378357337486,43.290000915527344,-2.5122023837214713,43.5,2.727250658898599,43.68999862670898,0.05742853562183248
8443,2006-08-01,43.54999923706055,43.61000061035156,42.90999984741211,43.02000045776367,623600.0,0.012555241492697045,1.153843445191732,-1.9629551138048904,70.35644862542134,74.74831337031566,-0.8648590735565946,-1.8827029052676352,-3.350868056676788,-3.5314465054239506,29.97076657694584,0.7000007629394531,1.2272957611871789,1.5894990921020522,-0.7616481885239352,3.9406463727280396,0.41392545178905493,2.7650727324150495,-1.3953868626059887,58.33327220041815,-1.5940610676966926,1.175573640312994,8,-0.8099994659423828,-1.9349994659423828,-4.044999122619629,-3.8649978637695312,1.3500022888183594,1,0.047531566729918096,2.030251187737692,43.0099983215332,2.0612378357337486,43.290000915527344,-2.5122023837214713,43.5,0.047531566729918096
8444,2006-08-02,43.43999862670898,43.72000122070313,43.349998474121094,43.560001373291016,427200.0,-0.0025258464357895694,-1.4666598850516723,-0.22642079806530965,69.70258839211957,74.37217132945217,-0.47391716689561036,-1.6211167695329678,-3.1890515529914936,-3.3955059365939277,31.337175007448216,0.37000274658203836,1.305135700405792,1.330498504638662,-0.9978569915305968,3.6588540008079207,0.1663207565540361,2.4946762527232877,-1.0808474134059267,51.28195723141208,-7.15183873464219,1.1641777480846278,8,-0.4049987792968679,-1.74999809265136,-4.099998474121087,-3.7549972534179616,1.4500007629394602,2,0.04166669959741087,1.153843445191732,43.54999923706055,2.030251187737692,43.0099983215332,2.0612378357337486,43.290000915527344,0.04166669959741087
8445,2006-08-03,43.400001525878906,43.599998474121094,43.27000045776367,43.45000076293945,466900.0,-0.0009207436025442384,-1.1290100289177383,0.41665077245849147,77.80083480143784,74.33868315210972,-0.16781875988770878,-1.4291424873692264,-3.0685880402381684,-3.326504374564024,32.65131238831878,0.3299980163574219,1.3998925508886089,1.1475013732910142,-1.125635698219348,3.4206384448013765,0.010932837535833073,2.2840699090461953,-0.8567653576122183,70.37044886195012,5.914983056340915,1.1365685357551805,8,-0.07500076293945312,-1.6750011444091797,-4.060001373291016,-3.7150001525878906,1.7699966430664062,3,0.05852527676330843,-1.4666598850516723,43.43999862670898,1.153843445191732,43.54999923706055,2.030251187737692,43.0099983215332,0.05852527676330843
8446,2006-08-04,43.63999938964844,43.70000076293945,43.31999969482422,43.599998474121094,478200.0,0.005529904500727323,3.749904634751097,-0.8000305180437934,77.56814272244601,74.10869318818851,-0.20697255234725276,-1.5410133209953187,-3.2175464921003964,-3.539320473545544,33.282989529468324,0.3800010681152344,1.4821774129993344,1.2559991836547866,-1.018781117809155,3.530779485118728,0.11860903292281932,2.393389334386754,-0.9310867619144716,91.20858851985459,22.615538186607452,1.1373901507319693,8,-0.2199993133544922,-1.8099994659423828,-4.299999237060547,-3.954998016357422,1.0200004577636719,4,0.047204431762197796,-1.1290100289177383,43.400001525878906,-1.4666598850516723,43.43999862670898,1.153843445191732,43.54999923706055,0.047204431762197796
8447,2006-08-07,43.56999969482422,43.849998474121094,43.4900016784668,43.63999938964844,770700.0,-0.0016040260266553252,-2.1304650699927024,-1.7499523173755485,76.92307082249133,73.45298281751253,-0.04795570021018847,-1.349612965116691,-3.0673717488538017,-3.443707149920556,33.687045388096564,0.3599967956542969,1.570159354511631,1.0649995803833008,-1.1907763152026405,3.320775475969242,-0.06288836740966985,2.1928875281762714,-0.7119782535697041,70.21285230201083,-2.31506006181597,1.1278879477929722,8,-0.14999961853027344,-1.5649986267089844,-4.1974992752075195,-3.884998321533203,1.0600013732910085,0,0.0380996065880006,3.749904634751097,43.63999938964844,-1.1290100289177383,43.400001525878906,-1.4666598850516723,43.43999862670898,0.0380996065880006
8448,2006-08-08,43.47999954223633,43.709999084472656,43.310001373291016,43.61000061035156,860300.0,-0.0020656450130428494,1.4242431248338285,1.85716621253406,73.62635243616668,72.81928937029026,-0.026594913352631977,-1.1707856193688144,-2.8975564199422337,-3.336020965397566,33.54059409054054,0.3999977111816406,1.5786894818524857,0.8804994583129897,-1.3722316234548089,3.1332305400807883,-0.24586608257091314,2.0068649991968925,-0.4877801688133161,36.20686253230994,-34.953973276282795,1.1263655408839006,8,-0.05999946594238281,-1.4299983978271484,-4.017498970031738,-3.7949981689453125,1.1700019836425781,1,0.039788398354416055,-2.1304650699927024,43.56999969482422,3.749904634751097,43.63999938964844,-1.1290100289177383,43.400001525878906,0.039788398354416055
8449,2006-08-09,43.7400016784668,43.790000915527344,43.54999923706055,43.599998474121094,631800.0,0.005979810003859498,1.0,-1.0769388773144752,73.6263745476862,72.72669313053134,-0.31151760437410303,-1.3121939337908515,-3.064694710899815,-3.574410165880039,33.36833364489845,0.3100013732910156,1.5233652758950882,1.0225015640258803,-1.2083997499668655,3.253402878018626,-0.09294909297049259,2.1379522210222532,-0.6270041660921422,81.03497037022422,10.11553795872419,1.1154506569963731,8,-0.49500274658203125,-1.5350017547607422,-4.157501220703125,-4.055000305175781,0.9899978637695312,2,0.026520343001796842,1.4242431248338285,43.47999954223633,-2.1304650699927024,43.56999969482422,3.749904634751097,43.63999938964844,0.026520343001796842
8450,2006-08-10,43.86999893188477,43.93999862670898,43.56999969482422,43.84000015258789,587000.0,0.002972045002960666,3.352975495916266,0.21427209067877886,70.37034595072164,72.68601555421598,-0.42858094567613847,-1.3084408915120775,-3.116133720289973,-3.6771887102327625,33.88737364077391,0.3699989318847585,1.3472719291636963,1.0249988555908303,-1.1606237579360013,3.2106214691176618,-0.0678124511725855,2.117810162354246,-0.648301094453636,88.88888888889102,17.21673087610054,1.0928113067634149,8,-0.49499893188477273,-1.6199989318847727,-4.2849988937378,-4.184997558593757,0.5300025939941335,3,0.023250523879596585,1.0,43.7400016784668,1.4242431248338285,43.47999954223633,-2.1304650699927024,43.56999969482422,0.023250523879596585
8451,2006-08-11,43.63000106811523,44.02999877929688,43.599998474121094,43.97000122070313,755000.0,-0.005470660351329815,-1.1499728206449016,-11.33379959308019,59.3220393776217,72.14402196401248,-0.1511803665422633,-0.88460947872791,-2.817767086192106,-3.4117300232148082,35.547758469844396,0.43000030517578836,1.1909230277507703,0.6395009994506751,-1.326938259552655,2.6059402584540052,-0.34371863005099357,1.6227206289523437,-0.31047293813325894,44.44456218243713,-22.72295634126325,0.9832196295016656,8,-0.16000175476073508,-1.2650012969970632,-3.9425010681152273,-3.9449996948242116,0.9899978637695455,4,0.03529674680561756,3.352975495916266,43.86999893188477,1.0,43.7400016784668,1.4242431248338285,43.47999954223633,0.03529674680561756
8452,2006-08-14,43.91999816894531,44.0,43.72000122070313,43.95000076293945,551800.0,0.006646736046999946,3.30763813492169,0.08824288390983485,50.34477043366622,69.92050216492858,-0.33360083249439754,-0.9965102408014417,-3.0551383123572293,-3.6779939963029307,37.29787255825842,0.36999893188477273,1.0913795957749528,0.7839981079101577,-0.9862751715790381,2.5542713873993534,-0.10113853183443666,1.669134747654752,-0.512422775667595,84.72208240835339,20.606779639392258,0.8851366397445966,8,-0.26999855041503906,-1.5299968719482422,-3.9699974060058594,-4.234996795654297,0.8200035095214844,0,0.016848854948041225,-1.1499728206449016,43.63000106811523,3.352975495916266,43.86999893188477,1.0,43.7400016784668,0.016848854948041225
8453,2006-08-15,44.13000106811523,44.16999816894531,43.81999969482422,44.0099983215332,642300.0,0.004781486974614779,2.5000381475547417,-3.999745708836381,57.58626495627555,68.57424400539036,-0.5058766794754774,-1.0102173402514367,-3.199318701558191,-3.8608855660149644,39.211150403605735,0.34999847412109375,1.033055193377514,0.8365009307861229,-0.6664396839115554,2.339441545483801,0.08503062343728374,1.587971238134962,-0.6431831378713397,93.54884359098877,31.38844052013478,0.7514703073488382,8,-0.4100017547607351,-1.739999771118157,-4.0275001525878835,-4.329999923706048,0.549999237060554,1,0.011330160614051232,3.30763813492169,43.91999816894531,-1.1499728206449016,43.63000106811523,3.352975495916266,43.86999893188477,0.011330160614051232
8454,2006-08-16,43.84000015258789,44.43999862670898,43.79999923706055,44.33000183105469,576100.0,-0.006571513902293269,-1.2455980672319273,-4.083253862292822,55.666676415349826,66.1148930736028,-0.1711687838440099,-0.5507703903780694,-2.837448514196474,-3.5442264326937263,40.872551543560135,0.6399993896484304,1.035959455946596,0.4210000991821303,-0.7805582681447234,1.622558466508984,-0.17977908448129654,1.0217792828455572,-0.28186393907444796,31.034573476859922,-28.894567433174952,0.6007791836634281,8,0.034999847412109375,-1.3299999237060547,-3.549999237060547,-3.8699989318847656,0.8899993896484375,2,0.01847630863302352,2.5000381475547417,44.13000106811523,3.30763813492169,43.91999816894531,-1.1499728206449016,43.63000106811523,0.01847630863302352
8455,2006-08-17,44.08000183105469,44.2400016784668,43.70000076293945,43.93000030517578,772900.0,0.005474490821885336,1.297870268164405,-0.30612451440627164,63.036323990048984,64.5002465477809,-0.34036118507480495,-0.6267989698196885,-3.0032446111973883,-3.7560633005092967,41.834397159984256,0.5400009155273438,0.9594651075545144,0.5365016937255831,-0.3388273232572345,1.4118307107084007,0.09883718523417429,0.9741662022169919,-0.4160421279577804,57.143246397609936,-4.1174337034871655,0.43766450849140814,8,-0.2050018310546875,-1.5700016021728516,-3.7175025939941406,-4.090002059936523,1.2699966430664062,3,0.014745863978701479,-1.2455980672319273,43.84000015258789,2.5000381475547417,44.13000106811523,3.30763813492169,43.91999816894531,0.014745863978701479
8456,2006-08-18,44.86000061035156,44.86999893188477,44.290000915527344,44.5,1142900.0,0.017695071390567918,2.052643202762587,2.3999796551548753,76.20403580417272,64.42035376796773,-1.0382909040252883,-1.2636633884547237,-3.7110169662767944,-4.5008402885088685,42.01790206485011,0.7899971008300852,0.9137878754615443,1.1845005035400362,0.35447216005967874,2.0145288470203937,0.7694863317998539,1.5995146752802185,-1.1599998474121094,99.14544126661129,31.767039181142096,0.4150141717401788,8,-0.7700004577636719,-2.135000228881836,-4.410000801086426,-4.870000839233398,0.18999862670898438,4,-0.010254103393090741,1.297870268164405,44.08000183105469,-1.2455980672319273,43.84000015258789,2.5000381475547417,44.13000106811523,-0.010254103393090741
8457,2006-08-21,45.6500015258789,45.849998474121094,44.88999938964844,45.0,1201000.0,0.01761036345918021,-1.2068874799400173,1.805556732929239,77.77784505647864,64.88163072578017,-1.6787542468474896,-1.9421667411009267,-4.4165105540617375,-5.253861459299287,42.35261324318944,0.9899978637695312,0.8593972047956129,1.840501403808588,0.6875367504981611,2.993466057119015,1.264019077153371,2.416983730463805,-1.950000762939446,90.69780645802288,21.259219311775695,0.5764823266552138,8,-0.9500026702880788,-2.38000297546386,-5.17750167846679,-5.660001754760735,0.23999786376953836,0,-0.022563035258831743,2.052643202762587,44.86000061035156,1.297870268164405,44.08000183105469,-1.2455980672319273,43.84000015258789,-0.022563035258831743
8458,2006-08-22,45.63999938964844,45.75,45.45000076293945,45.65999984741211,870600.0,-0.00021910483890763555,1.9999809265864312,-0.03076986278859618,79.89134322045773,65.5777383560881,-1.4864506811004077,-1.8921353178199212,-4.325855345310863,-5.196343349157061,41.929866258818805,0.2999992370605469,0.7941707736828434,1.7434993743896499,0.32887924519096146,3.1581195035883383,1.0361893097903092,2.4508094389889905,-1.5959989929199239,90.23259032414316,17.733206742269516,0.7073100645993428,8,-0.9300003051757812,-2.3199996948242188,-5.090000152587891,-5.649999618530273,0.060001373291015625,1,-0.01971949437373932,-1.2068874799400173,45.6500015258789,2.052643202762587,44.86000061035156,1.297870268164405,44.08000183105469,-0.01971949437373932
8459,2006-08-23,45.099998474121094,45.65999984741211,45.09000015258789,45.52000045776367,335400.0,-0.01183174677363863,-1.590915790295033,20.999618539004388,70.33489024076397,65.57379883275948,-0.8194170348113232,-1.3081543364028931,-3.6917600433543925,-4.6078116493396095,41.17182699676026,0.5699996948242188,0.7270440413415571,1.1329984664916992,-0.37570078230110937,2.641697715284508,0.3786488420952949,1.8873480908881035,-0.7670383850097693,65.11624193368097,-7.336323269865872,0.7543496243964025,8,-0.375,-1.6849994659423828,-4.527499198913574,-5.10999870300293,-0.049999237060546875,2,-0.009312598296124408,1.9999809265864312,45.63999938964844,-1.2068874799400173,45.6500015258789,2.052643202762587,44.86000061035156,-0.009312598296124408
8460,2006-08-24,45.34000015258789,45.38000106811523,45.09000015258789,45.13999938964844,423400.0,0.0053215451571360095,1.0714159207640768,-0.47619004368715995,70.33491731332414,66.79745193672642,-0.9263902491504652,-1.4790727398612802,-3.8223000224910493,-4.796915256386484,40.1697407489027,0.29000091552733664,0.7046955886463309,1.2810001373291016,-0.32881084363578594,2.890811118293989,0.47609464684665426,2.085905627811549,-0.7643139218750008,67.30774873821355,-2.657784570558192,0.8049054904824451,8,-0.5650005340576172,-1.7750015258789062,-4.710000991821289,-5.350000381469727,0.20999908447265625,3,-0.013453917254050651,-1.590915790295033,45.099998474121094,1.9999809265864312,45.63999938964844,-1.2068874799400173,45.6500015258789,-0.013453917254050651
8461,2006-08-25,45.29999923706055,45.40999984741211,45.18000030517578,45.349998474121094,289900.0,-0.0008822433919877248,1.7058453943677774,-0.2499952316466078,70.84334115575066,69.0750709058469,-0.6979890368088206,-1.3499811119372112,-3.673302003288981,-4.7197832534683215,40.8939499839708,0.22999954223632812,0.6678128954785336,1.1404993057251005,-0.5174194221454442,2.7984180335956452,0.3115399417898317,1.9694586696603693,-0.5204230474023461,42.70835816862568,-26.1012174797318,0.8289593639352714,8,-0.5249996185302734,-1.4400005340576172,-4.542497634887695,-5.194997787475586,0.6000022888183523,4,0.0011037359360404064,1.0714159207640768,45.34000015258789,-1.590915790295033,45.099998474121094,1.9999809265864312,45.63999938964844,0.0011037359360404064
8462,2006-08-28,45.47999954223633,45.54999923706055,45.06999969482422,45.31000137329102,387700.0,0.0039735167374688185,2.0967956290608387,-3.4000152590217545,73.58487510481407,70.85269425568453,-0.7078722882744231,-1.407616447121356,-3.74899287991159,-4.871767131847406,41.70208685174765,0.4799995422363281,0.662126887724817,1.1969995498657227,-0.46835129883355364,2.862350398564999,0.3643241255160845,2.029674974215361,-0.5291557870640631,60.29406814841409,-12.117405436879473,0.8326754243496383,8,-0.7049999237060547,-1.3299999237060547,-4.247499465942383,-4.899999618530273,0.740001678466804,0,-0.009454712170268387,1.7058453943677774,45.29999923706055,1.0714159207640768,45.34000015258789,-1.590915790295033,45.099998474121094,-0.009454712170268387
8463,2006-08-29,45.61999893188477,45.72000122070313,45.29999923706055,45.70000076293945,387100.0,0.003078262776111673,5.999872846334085,-0.47060407503812524,72.81548543842143,72.75811748047026,-0.6864791797319114,-1.4594099657280353,-3.7622074711242277,-4.972113261059455,42.326148820308305,0.42000198364258523,0.7485919379799526,1.233498954772955,-0.4960978953720314,2.9630958049179412,0.36870052970046174,2.098297379845448,-0.549999237060554,84.61506860570225,12.745231029744332,0.8647984250724934,8,-0.8449993133544993,-1.375000000000007,-4.32249832153321,-4.974998474121101,0.6100006103515554,1,0.0059184669900322895,2.0967956290608387,45.47999954223633,1.7058453943677774,45.29999923706055,1.0714159207640768,45.34000015258789,0.0059184669900322895
8464,2006-08-30,45.25,45.65999984741211,45.209999084472656,45.6500015258789,328300.0,-0.008110454637169529,1.1428701180744778,4.999904634751452,65.82568426062744,73.06804639942342,-0.10665402244631395,-0.9980269576654308,-3.2703328757437475,-4.5592601887138855,42.79517884095204,0.4500007629394531,0.8561108285904666,0.7729999542236357,-0.9373777965300079,2.483377704977279,-0.08218892115318965,1.628188829600461,-0.18000030517578125,27.692289634611246,-40.288753237556236,0.8551888753768219,8,-0.18000030517578125,-1.0050010681152344,-3.467498779296875,-4.119998931884766,0.6500015258788991,2,0.009944768241755941,5.999872846334085,45.61999893188477,2.0967956290608387,45.47999954223633,1.7058453943677774,45.29999923706055,0.009944768241755941
8465,2006-08-31,45.93999862670898,45.9900016784668,45.4000015258789,45.43000030517578,395200.0,0.015248588435557542,-1.0701909370168585,-1.2749909401285597,74.01242273461956,72.82453383613974,-0.5644206113623582,-1.568390811969607,-3.8208329234475897,-5.203074998448592,43.56606696939942,0.7400016784667969,0.9501445568025204,1.335998725891109,-0.41439804183030304,3.086395493612521,0.460800342030403,2.211197109751815,-0.7451991271972602,94.56489739730324,22.63148173159732,0.8751983838607066,8,-0.4999980926513601,-1.62499809265136,-4.157497406005852,-4.809997558593743,-0.11999893188475852,3,-0.01937308263503068,1.1428701180744778,45.25,5.999872846334085,45.61999893188477,2.0967956290608387,45.47999954223633,-0.01937308263503068
8466,2006-09-01,45.70000076293945,45.9900016784668,45.52999877929688,45.9900016784668,378300.0,-0.005224159141136608,2.172423772065932,-0.5686311175603888,68.6974828639366,71.81560470363506,-0.21538849382859127,-1.2291700101757925,-3.4428609897702245,-4.908878462040761,44.279012112264596,0.46000289916991477,1.0799381912201937,0.9930007934570284,-0.7609849012859158,2.7469864881999726,0.11600794608555276,1.869993640828504,-0.4900016784667969,68.47822932086096,-1.7616005329204398,0.8769928473714728,9,-0.1700000762939453,-1.385000228881836,-3.765000343322754,-4.444999694824219,0.29000091552734375,4,-0.0032823090453982795,-1.0701909370168585,45.93999862670898,1.1428701180744778,45.25,5.999872846334085,45.61999893188477,-0.0032823090453982795
8467,2006-09-05,45.22999954223633,45.93000030517578,45.06999969482422,45.93000030517578,418600.0,-0.010284490434500637,1.4571419229323002,2.4137881139670094,60.95615077616117,69.71169443204656,0.21095418680712896,-0.6623903835967084,-2.836212881616369,-4.390054748256503,44.44134661317071,0.8600006103515625,1.1662395512492338,0.4399995803833008,-1.243117301840762,2.1231164626073635,-0.40155886072872704,1.2815580214953286,0.7600021362304688,17.39125026433307,-47.838822551228034,0.8415584411120299,9,0.3000011444091797,-0.8299980163574219,-3.269998550415039,-3.9749984741210938,0.8800010681152344,1,0.014813221101559249,2.172423772065932,45.70000076293945,-1.0701909370168585,45.93999862670898,1.1428701180744778,45.25,0.014813221101559249
8468,2006-09-06,45.209999084472656,45.290000915527344,44.90999984741211,45.22999954223633,288000.0,-0.00044219451616389627,4.428462439715539,0.028572051378466603,64.4210298068159,69.05459882827454,0.1827642169662198,-0.5334896227842023,-2.6853623860389035,-4.3198944535643236,44.88387219197002,0.3800010681152344,1.1350390153866385,0.33349914550781534,-1.240422863469476,1.9074211544851067,-0.45346185898083036,1.120460149996461,0.7800025939941406,27.777660040407465,-40.05211095273951,0.7869610044886441,9,0.24000167846679688,-0.7599983215332031,-3.1149988174438477,-3.954998016357422,1.0600013732910156,2,0.02234023792708628,1.4571419229323002,45.22999954223633,2.172423772065932,45.70000076293945,-1.0701909370168585,45.93999862670898,0.02234023792708628
8469,2006-09-07,44.900001525878906,45.29999923706055,44.7599983215332,45.2599983215332,444600.0,-0.006856836205958228,1.454557276991235,17.99942780850658,58.50622143923316,67.74029928670889,0.5156330994107492,-0.13927250536329439,-2.244129720642505,-3.9635851875101196,45.133493951056515,0.5400009155273438,1.0191003207355678,-0.03449840545654581,-1.514789193056444,1.4457923821433525,-0.774643799256495,0.7056469883434033,1.0468000793457009,11.382343272194964,-55.411575830216755,0.7401453937999491,9,0.47499847412109375,-0.2700004577636719,-2.722501754760742,-3.645000457763672,0.9699974060058665,3,0.02962133566055347,4.428462439715539,45.209999084472656,1.4571419229323002,45.22999954223633,2.172423772065932,45.70000076293945,0.02962133566055347
8470,2006-09-08,44.88999938964844,45.11999893188477,44.77000045776367,45.04999923706055,209400.0,-0.00022276471916604645,1.3333290947699736,0.44444797660298185,50.37035502089135,65.4655230495023,0.5085715049032871,-0.05158099737229094,-2.1070728536107737,-3.9162799603350322,45.23060751464973,0.34999847412110086,0.8897156543829468,-0.09550056457519673,-1.4891165918101734,1.29811546265978,-0.7923085781926815,0.6013074490422881,0.9855940185546856,10.569163684181145,-49.978965417399834,0.6968080136174871,9,0.4850006103515625,-0.2599983215332031,-2.527499198913574,-3.634998321533203,1.4900016784667898,4,0.022499490977123227,1.454557276991235,44.900001525878906,4.428462439715539,45.209999084472656,1.4571419229323002,45.22999954223633,0.022499490977123227
8471,2006-09-11,45.16999816894531,45.22000122070313,44.58000183105469,44.91999816894531,269800.0,0.0062374422611697344,2.657075595082288,-1.5625014901175405,43.22029332212641,62.09168062920368,0.23265941708925197,-0.2216559531286464,-2.2683283395249774,-4.157288111381945,45.06683054466601,0.6399993896484446,0.8339697859565973,0.10749835968017862,-1.1324820778951832,1.3474787972555404,-0.5124918591075058,0.7274885784678631,0.6386595340576164,43.70348183354338,-12.492622158949061,0.6199902187876823,9,0.11500358581542969,-0.5199966430664062,-2.6449975967407227,-3.914997100830078,1.8000030517578196,0,0.014390116276909337,1.3333290947699736,44.88999938964844,1.454557276991235,44.900001525878906,4.428462439715539,45.209999084472656,0.014390116276909337
8472,2006-09-12,44.65999984741211,45.29999923706055,44.52999877929688,45.29999923706055,447800.0,-0.011290642953442287,1.406253725293829,-2.55999755859375,37.8712840903404,58.208991590528,0.6862779632915448,0.36535596233049716,-1.6414528487245619,-3.6119866319375404,44.93844472628861,0.7700004577636648,0.7449937038306587,-0.43950004577637003,-1.575762214691082,0.6967621231383418,-1.007631130233726,0.1286310386809859,1.050365385834958,16.883245562319953,-33.561349268351904,0.5681310844573543,9,0.6000003814697266,-0.009998321533203125,-2.0349998474121094,-3.404998779296875,2.720001220703118,1,0.029780605364954083,2.657075595082288,45.16999816894531,1.3333290947699736,44.88999938964844,1.454557276991235,44.900001525878906,0.029780605364954083
8473,2006-09-13,44.63000106811523,44.79999923706055,44.29999923706055,44.5,408000.0,-0.0006717147200935303,1.1276713173764477,-0.20312686264691449,43.342803449874395,55.71089372266655,0.627014619555375,0.4582276860400398,-1.5067003755656216,-3.548576417014708,44.40668936239288,0.5,0.6513230814731088,-0.4944988250732507,-1.56079460988245,0.5717969597359485,-1.0276467174778503,0.038649067331348874,0.9623275197368244,33.00018310546804,-14.944600241092886,0.5331478924045996,9,0.5149993896484446,0.02000045776367898,-1.9175004959106374,-3.374999999999993,3.30999755859375,2,0.033161539476047386,1.406253725293829,44.65999984741211,2.657075595082288,45.16999816894531,1.3333290947699736,44.88999938964844,0.033161539476047386
8474,2006-09-14,44.650001525878906,44.86000061035156,44.38000106811523,44.47000122070313,596000.0,0.0004481393073048068,-1.666659602424382,1.384606355820321,39.57704031946713,51.88474012098294,0.5732358208267101,0.5291518085487894,-1.4231011291553273,-3.5462063045440715,43.586228732469834,0.47999954223633523,0.5213478776363303,-0.5149984359741211,-1.4261100570836192,0.39611318513537697,-0.9705542465288701,-0.059442625419372064,0.787247539878166,35.00022888183594,-10.061720806677641,0.45555581055474886,9,0.4949989318847656,0.11999893188476562,-1.9150009155273438,-3.2350006103515625,3.249999999999993,3,0.03628216968695552,1.1276713173764477,44.63000106811523,1.406253725293829,44.65999984741211,2.657075595082288,45.16999816894531,0.03628216968695552
8475,2006-09-15,44.72999954223633,45.1500015258789,44.63000106811523,44.88999938964844,881800.0,0.001791668838153404,-1.8889171461570742,-0.8888865341415177,41.49251861805101,48.861966315884544,0.3392222119394219,0.5273861590137585,-1.3990129486415412,-3.596275576833932,43.17105616049416,0.5200004577636719,0.3814664509203922,-0.46750030517578267,-1.2534252251304707,0.3184246147789054,-0.8604627651531231,-0.0745378451984422,0.5707795440771619,43.000030517578125,-2.262158677797302,0.39296245997734275,9,0.38500022888183594,0.05000114440917969,-2.005000114440918,-3.3049983978271484,3.5699996948242188,4,0.025486237453948624,-1.666659602424382,44.650001525878906,1.1276713173764477,44.63000106811523,1.406253725293829,44.65999984741211,0.025486237453948624
8476,2006-09-18,44.400001525878906,44.54999923706055,43.95000076293945,44.47999954223633,614900.0,-0.007377554655367713,4.4545958974181135,0.49998807905967624,34.5714064616824,45.93032805872024,0.5201187475044478,0.8655314733115489,-0.9817690485855266,-3.234610809641147,41.5498418788114,0.779998779296875,0.28439755548366463,-0.7744983673095689,-1.626182554394937,0.0771858197757993,-1.200340460852253,-0.3486562737668848,0.7806839785242303,33.333427523495736,-9.613111417532032,0.42584209354268243,9,0.22499847412109375,0.39499855041503906,-1.5875015258789062,-2.9750003814697266,3.9300003051757812,0,0.04459458275203576,-1.8889171461570742,44.72999954223633,-1.666659602424382,44.650001525878906,1.1276713173764477,44.63000106811523,0.04459458275203576
8477,2006-09-19,44.61999893188477,44.84000015258789,44.36000061035156,44.52999877929688,534000.0,0.0049548963613805785,-1.2325742319531559,-1.1250298030613706,36.033467167907034,42.77615443217481,0.228524962053541,0.5949139003021315,-1.1146787729456236,-3.4130377788744255,39.26131973992203,0.4799995422363281,0.07245337764741322,-0.5030008316039982,-1.3581785638527677,0.35217690064477125,-0.9305896977283794,-0.07541196547961704,0.5300025939941264,55.83314524768588,17.407331811038404,0.4275888661243837,9,0.00500106811522727,0.22500228881835227,-1.7024993896484446,-3.194997787475593,4.0,1,0.052667018042868774,4.4545958974181135,44.400001525878906,-1.8889171461570742,44.72999954223633,-1.666659602424382,44.650001525878906,0.052667018042868774
8478,2006-09-20,44.7400016784668,44.93999862670898,44.59000015258789,44.86999893188477,502000.0,0.002689438580337322,1.5926135239764607,-1.444411477980836,42.342345438445165,40.980168209865035,0.03893652756987365,0.4258626633550193,-1.1585884771535007,-3.4948210294332824,36.90670904534371,0.34999847412108664,-0.09995028518492433,-0.3379981994628878,-1.1731107548660304,0.4971143559402549,-0.7555544771644591,0.07955807823868355,0.24199974060057627,65.83336777155104,24.973743916856215,0.4175562777015697,9,-0.11500167846679688,0.10499954223632812,-1.720001220703125,-3.315000534057617,3.4699974060058594,2,0.059007583607647796,-1.2325742319531559,44.61999893188477,4.4545958974181135,44.400001525878906,-1.8889171461570742,44.72999954223633,0.059007583607647796
8479,2006-09-21,44.68000030517578,44.79999923706055,44.40999984741211,44.7599983215332,425900.0,-0.0013411124506035321,3.874997019764919,0.6153823581195743,26.666638409578226,38.34642191971913,0.07202284963743466,0.4772545992771313,-1.0148524750764665,-3.3893758851082367,35.186818856741006,0.3899993896484375,-0.20647734907310422,-0.3769996643066378,-1.230698915490791,0.47669958687751546,-0.8038492898987144,0.04984996128543884,0.259998321533196,60.83325650961816,25.661271881567536,0.42684962559207745,9,-0.05500030517578125,0.16500091552734375,-1.625,-3.2549991607666016,3.4000015258789062,3,0.07296325647418489,1.5926135239764607,44.7400016784668,-1.2325742319531559,44.61999893188477,4.4545958974181135,44.400001525878906,0.07296325647418489
8480,2006-09-22,44.72999954223633,44.90999984741211,44.61000061035156,44.77000045776367,481800.0,0.0011190518513661818,-1.1428610354223434,0.5000238424490964,30.67722423173967,36.95274757634283,-0.0034186588618325686,0.3997055930755806,-0.9768753416562319,-3.4037175695918265,33.441531768349506,0.2999992370605469,-0.3347287435219144,-0.29650039672851847,-1.1512144570149516,0.5582136635579147,-0.7238574268717315,0.13085663341469456,-0.779998779296875,78.787925493793,45.85319195185845,0.42735703014321574,9,-0.10499954223632812,0.11500167846679688,-1.5374994277954102,-3.184999465942383,3.0699996948242188,4,0.07086970749126209,3.874997019764919,44.68000030517578,1.5926135239764607,44.7400016784668,-1.2325742319531559,44.61999893188477,0.07086970749126209
8481,2006-09-25,45.349998474121094,45.459999084472656,44.70000076293945,44.97000122070313,563900.0,0.013860919701090824,1.5333341810459926,-9.499713904253113,52.25562561935233,38.55100774623303,-0.6651466877970762,-0.22804757961746702,-1.480536875655936,-3.9799401900631466,31.880310999998628,0.7599983215332031,-0.3958761922934002,0.32099857330322124,-0.5373684237873491,1.1793655703937915,-0.10818492524206391,0.7501820718485064,-1.380797729492187,89.99993064177168,52.822966040348476,0.4291834985452839,9,-0.6449985504150391,-0.37999725341796875,-2.157498359680176,-3.8049983978271484,2.460002899169929,0,0.06504963312452738,-1.1428610354223434,44.72999954223633,3.874997019764919,44.68000030517578,1.5926135239764607,44.7400016784668,0.06504963312452738
8482,2006-09-26,45.04999923706055,45.349998474121094,44.97999954223633,45.22000122070313,317700.0,-0.00661519839370539,-1.3870793084353659,-0.4473768747365099,47.27890582729231,38.98835245483503,-0.3397350202889342,0.04014355378060941,-1.0746365365849968,-3.638263042012035,30.106387122924584,0.3699989318847656,-0.4161216419702072,0.042499351501462,-0.7894376799578495,0.8744363829607735,-0.3734691642281902,0.4584678672311142,-1.0211665588378906,60.95236711219941,21.653430594041815,0.4159685157296547,9,-0.3449993133544922,-0.07999801635742188,-1.6424989700317383,-3.289999008178711,2.9799995422363352,1,0.07280804993434575,1.5333341810459926,45.349998474121094,-1.1428610354223434,44.72999954223633,3.874997019764919,44.68000030517578,0.07280804993434575
8483,2006-09-27,45.88999938964844,45.9000015258789,44.849998474121094,44.97999954223633,842800.0,0.01864595264847102,1.258061075903955,-5.3528778189159665,64.26512524762592,41.73147300240823,-1.0976367164947973,-0.8206677645291478,-1.7958241624062339,-4.43622743934818,28.347143114541247,1.0500030517578054,-0.40594139573836685,0.8689994812011719,-0.012096916666941127,1.7500958790692849,0.4284512822671189,1.3095476801352248,-1.8039200551757801,99.32871644542348,54.16462310665672,0.4405481989340554,9,-0.9649982452392578,-0.9199981689453125,-1.9050006866455078,-3.6399993896484375,1.94000244140625,2,0.05949007580183463,-1.3870793084353659,45.04999923706055,1.5333341810459926,45.349998474121094,-1.1428610354223434,44.72999954223633,0.05949007580183463
8484,2006-09-28,45.70000076293945,45.93999862670898,45.47000122070313,45.93999862670898,339000.0,-0.0041403057144481226,2.9166799122612956,-0.26373396045289327,61.095939374367,43.90963086422111,-0.8303528987517979,-0.627394483737362,-1.4980544988224693,-4.204072789589063,26.762077263062732,0.46999740600584516,-0.3279815883741861,0.6565008163452148,-0.2709799458595228,1.5839815785499525,0.19276043524284603,1.1202411974475837,-1.5050860969824242,81.95502092350274,31.07587549775127,0.4637403811023683,9,-0.7550010681152344,-0.7299995422363281,-1.6850013732910156,-3.450000762939453,1.8600006103515696,3,0.05492337592188168,1.258061075903955,45.88999938964844,-1.3870793084353659,45.04999923706055,1.5333341810459926,45.349998474121094,0.05492337592188168
8485,2006-09-29,45.04999923706055,45.9000015258789,44.97999954223633,45.9000015258789,474900.0,-0.014223227899944124,1.1647047207873709,3.5417077280097393,48.50747330893314,45.45808273613786,-0.1454851665010395,-0.050054514122280125,-0.7539948106458709,-3.5036109802929616,24.397464324536568,0.920001983642571,-0.29014108112566817,0.05099925994873189,-0.7752510005827702,0.877249520480234,-0.3621258703170156,0.4641243902144794,-0.7154778542433604,28.225732023208327,-22.587802404574898,0.4131251302657501,9,0.10000038146972656,-0.07999801635742188,-0.9800004959106445,-2.799999237060547,2.549999237060547,4,0.06725866027321703,2.9166799122612956,45.70000076293945,1.258061075903955,45.88999938964844,-1.3870793084353659,45.04999923706055,0.06725866027321703
8486,2006-10-02,45.54999923706055,45.72000122070313,45.11999893188477,45.22000122070313,456000.0,0.011098779322257446,-1.264148498960021,-0.3882319150177444,61.09726444925585,48.242949100732176,-0.5198732174923464,-0.5922325151026371,-1.1724972538386211,-3.955479121789992,21.905064764563807,0.6700019836425852,-0.2234407419894353,0.5584993362426758,-0.24332071861010718,1.3603193910954587,0.1575893088162843,0.9594093636690673,-1.0870396747320186,64.22024449056342,8.738235518191026,0.4009100274263899,10,-0.375,-0.5799980163574219,-1.380000114440918,-3.299999237060547,2.0900001525878906,0,0.04939626866490365,1.1647047207873709,45.04999923706055,2.9166799122612956,45.70000076293945,1.258061075903955,45.88999938964844,0.04939626866490365
8487,2006-10-03,45.9000015258789,45.90999984741211,45.29999923706055,45.56999969482422,1004100.0,0.007683914263023395,2.485732970027248,1.0000115597581698,64.66513902507569,50.72325949924668,-0.7478580704018611,-0.9375341517659521,-1.4594330664228892,-4.248438777883678,20.636654254360593,0.6100006103515625,-0.1554950524118155,0.8750015258789006,-0.019413442290634464,1.7694164940484356,0.4277940417941366,1.3222090099636645,-1.3188788383999324,96.33054172193309,36.43479666009958,0.44720748408476685,10,-0.7250022888183523,-0.9300003051757741,-1.5825023651122976,-3.650001525878899,1.75,1,0.041612195728038204,-1.264148498960021,45.54999923706055,1.1647047207873709,45.04999923706055,2.9166799122612956,45.70000076293945,0.041612195728038204
8488,2006-10-04,46.22000122070313,46.22000122070313,45.75,45.9000015258789,404000.0,0.006971670679440267,1.9375104308226974,0.9696906644472827,66.9546503906154,55.19970527491748,-0.9340694388878106,-1.241647245442742,-1.7413288429405043,-4.50496416211444,19.853328533290895,0.4700012207031321,-0.013762359275943936,1.1445011138916072,0.1039856360660707,2.185016591717144,0.624243374978839,1.6647588528043755,-1.530168458085761,100.0,35.42856087793051,0.5202577389127678,10,-0.8050003051757884,-1.135000228881843,-1.7575016021728587,-3.970001220703132,1.2700004577636648,2,0.03916048270857697,2.485732970027248,45.9000015258789,-1.264148498960021,45.54999923706055,1.1647047207873709,45.04999923706055,0.03916048270857697
8489,2006-10-05,46.22999954223633,46.29999923706055,46.06999969482422,46.09000015258789,293800.0,0.00021632023516082732,-1.5555461365659307,0.4374985098824401,66.44737722691437,59.174166718825774,-0.783468460945052,-1.2088763088297725,-1.7055513876512123,-4.453819365894191,19.434176990690556,0.22999954223632812,0.11921589080931483,1.0879995346069364,-0.06879445982541199,2.244793529039285,0.5096025373907622,1.6663965318231106,-1.3871499338103774,94.69699159032454,26.26517608459089,0.5783969972161725,10,-0.7299995422363281,-1.1049995422363281,-1.7200002670288086,-3.979999542236328,1.5699996948242188,3,0.03460961074327029,1.9375104308226974,46.22000122070313,2.485732970027248,45.9000015258789,-1.264148498960021,45.54999923706055,0.03460961074327029
8490,2006-10-06,45.9000015258789,46.209999084472656,45.79999923706055,46.209999084472656,406500.0,-0.007138179096366604,1.645181138019295,-2.2142779291553643,66.44737722691427,60.751028008554876,-0.301788544203653,-0.8425286746660774,-1.3265432421608523,-4.06158138137971,18.77076960492056,0.43000030517578125,0.21550280563549506,0.7075014114379812,-0.4904244641206503,1.9054272869966127,0.10853847365866898,1.3064643492172934,-0.8822939620167958,66.10189764975834,-6.489981540114428,0.5989629377793144,10,-0.32500267028807883,-0.7750015258788991,-1.242502212524407,-3.650001525878899,2.0199966430664134,4,0.03616557281542132,-1.5555461365659307,46.22999954223633,1.9375104308226974,46.22000122070313,2.485732970027248,45.9000015258789,0.03616557281542132
8491,2006-10-09,45.81999969482422,45.959999084472656,45.75,45.9000015258789,230600.0,-0.0017429592242949044,1.1000228885328451,0.25807245520768923,63.574663171876146,62.56166771350864,-0.16551109523688723,-0.7497748872952457,-1.1906804936301398,-3.9132650275808416,18.50849707287667,0.20999908447265625,0.37162620974741145,0.5949995040893583,-0.6351908707781533,1.82518987895687,-0.02009568334440104,1.2100946915231177,-0.6484171301783022,52.00004577636719,-21.77350362597005,0.615095187433757,10,-0.24500083923339844,-0.6949996948242188,-0.9424991607666016,-3.499998092651367,1.9200019836425781,0,0.038847638392672135,1.645181138019295,45.9000015258789,-1.5555461365659307,46.22999954223633,1.9375104308226974,46.22000122070313,0.038847638392672135
8492,2006-10-10,45.9900016784668,46.0099983215332,45.68000030517578,45.849998474121094,242400.0,0.003710213548119734,2.666716117410194,-1.7500000000001554,63.982099089934664,62.530220362654056,-0.210262691658734,-0.8590726994034696,-1.2926676892526103,-4.013110748023379,18.047789034317926,0.3299980163574219,0.5228307225360851,0.6985013961791964,-0.5467892143528061,1.943792006711199,0.07585609091319867,1.321146701445194,-0.6830091131311278,50.00030763740625,-23.754083361405876,0.6226453052660008,10,-0.3500022888183594,-0.8650016784667969,-1.0675010681152344,-3.6700000762939453,1.75,1,0.03587731356735735,1.1000228885328451,45.81999969482422,1.645181138019295,45.9000015258789,-1.5555461365659307,46.22999954223633,0.03587731356735735
8493,2006-10-11,46.11000061035156,46.209999084472656,45.81999969482422,45.81999969482422,318100.0,0.002609239563062582,-1.6896424719160243,2.071387700607613,65.7836720807874,63.051079552256326,-0.3305315207876163,-0.9091197674154188,-1.359263624362157,-4.065694820400424,18.250328013419722,0.3899993896484375,0.572106952953277,0.7445003509521513,-0.5111310055806797,2.0001317074849823,0.11668467268573579,1.3723160292185668,-0.6838472444089092,69.35500741406149,-5.78456930947759,0.6278156782664146,10,-0.470001220703125,-0.9850006103515625,-1.1449995040893555,-3.789999008178711,1.8899993896484375,2,0.03339841455524972,2.666716117410194,45.9900016784668,1.1000228885328451,45.81999969482422,1.645181138019295,45.9000015258789,0.03339841455524972
8494,2006-10-12,46.27000045776367,46.27999877929688,45.88999938964844,46.04999923706055,226400.0,0.003469959776495557,2.2500238420699943,0.7586225040119965,66.59483963470981,65.06078692178707,-0.44831958131624106,-0.9924120113314103,-1.459354017687538,-4.164648582390157,18.398871466579703,0.3899993896484446,0.6727570405047345,0.823500251770021,-0.4467140141064476,2.0937145176464895,0.18839311883179022,1.4586073847082517,-0.7389855872868694,98.33360883994645,22.678338416403378,0.6351071329382331,10,-0.5600013732910156,-1.1450004577636719,-1.3199996948242188,-3.7749996185302734,1.8299980163574219,3,0.02636700256393487,-1.6896424719160243,46.11000061035156,2.666716117410194,45.9900016784668,1.1000228885328451,45.81999969482422,0.02636700256393487
8495,2006-10-13,45.86999893188477,46.27000045776367,45.86000061035156,46.27000045776367,389700.0,-0.008644943201243982,1.049991416963894,-1.8181786655569103,55.8823554795686,64.48135259182182,0.08965987285200328,-0.5297880738430152,-1.0015664638564417,-3.6914158061981936,18.040853127260682,0.4099998474121094,0.6338262129724654,0.36649875640869567,-0.8702081079880131,1.6032056208054044,-0.2518546757896587,0.98485218860705,-0.24670593741792146,31.666518316952097,-40.43207433743012,0.6183534321983547,10,-0.06999969482422586,-0.7449989318847727,-0.8674983978271555,-3.359998703002937,2.1000022888183594,4,0.04207543819745352,2.2500238420699943,46.27000045776367,-1.6896424719160243,46.11000061035156,2.666716117410194,45.9900016784668,0.04207543819745352
8496,2006-10-16,46.38000106811523,46.38999938964844,45.790000915527344,46.0,628100.0,0.011118424855160569,2.000009536797734,-0.9499990463293206,64.36285559861847,64.44776554443769,-0.32433199352012565,-0.9316121707360594,-1.4544019122331662,-4.121443860126881,19.27430104059701,0.5999984741210938,0.632702088441917,0.7775009155273338,-0.4029881009747669,1.9579899320294345,0.187256407276287,1.3677454237783806,-0.6755033245371322,98.5917838836882,24.04710470658658,0.5902445082510491,10,-0.3450012207031179,-1.210000991821282,-1.37750053405761,-3.795000076293938,1.55999755859375,0,0.033203903953525016,1.049991416963894,45.86999893188477,2.2500238420699943,46.27000045776367,-1.6896424719160243,46.11000061035156,0.033203903953525016
8497,2006-10-17,46.97000122070313,46.97999954223633,46.36999893188477,46.38000106811523,410700.0,0.012721003428210587,1.0000125072698274,1.5526276163229094,62.328774281653345,63.93377931010856,-0.8343297425668368,-1.4087567843335833,-1.976944225742706,-4.633135023601966,20.389021727006238,0.6100006103515554,0.7600003036504788,1.2500009536743235,0.014729153570087306,2.4852727537785597,0.6323650536222019,1.8676368537264452,-1.1800003051757884,99.15980394356866,26.603809189447702,0.6176359000521182,10,-0.6400012969970774,-1.5050010681152415,-2.002499580383308,-4.350000381469734,1.009998321533196,1,0.01639345194277464,2.000009536797734,46.38000106811523,1.049991416963894,45.86999893188477,2.2500238420699943,46.27000045776367,0.01639345194277464
8498,2006-10-18,47.38000106811523,47.45000076293945,46.93999862670898,46.97999954223633,399900.0,0.008728972466608642,-1.124994039577174,0.6779685125917021,68.26084865291608,64.13527613521987,-1.187340999902986,-1.6978850409978534,-2.3104297477002476,-4.962125739436544,21.599376755648724,0.5100021362304759,0.8084787395334061,1.5280008316039968,0.1750521156671141,2.8809495475408795,0.8515264736355519,2.2044751895724417,-1.5900001525878835,95.7831505265887,23.407466730679246,0.6764743579684421,10,-0.8150005340576101,-1.6800003051757741,-2.425000190734856,-4.655000686645501,0.55999755859375,2,0.007598155386995931,1.0000125072698274,46.97000122070313,2.000009536797734,46.38000106811523,1.049991416963894,45.86999893188477,0.007598155386995931
8499,2006-10-19,47.93999862670898,47.95000076293945,47.36999893188477,47.4900016784668,598200.0,0.011819281257268832,1.4680864878903666,1.1249880791165217,82.03988936537347,65.86777748393754,-1.6531084292790794,-2.1092727316609583,-2.7942101289952745,-5.43288395539745,23.436450319065134,0.5800018310546804,0.828646331114264,1.9249984741210895,0.39291990197177284,3.457077046270406,1.1589591880464312,2.691037760195748,-1.851197738647457,99.53693810476611,20.685275976116202,0.76603928607466,10,-1.12499809265136,-1.9899978637695241,-3.042497634887688,-5.039997100830071,-0.029998779296867895,3,0.0012515931374599276,-1.124994039577174,47.38000106811523,1.0000125072698274,46.97000122070313,2.000009536797734,46.38000106811523,0.0012515931374599276
8500,2006-10-20,47.9000015258789,48.02999877929688,47.56999969482422,48.0,303300.0,-0.0008343158526457062,4.750131133469608,-0.22222033840834726,79.01237940138446,67.58307928721625,-1.4523015119070237,-1.9179442508609483,-2.6810800287825103,-5.311756037308214,25.205832782427308,0.45999908447266336,0.8107399437377651,1.7265012741088768,0.10110638778765946,3.351896160430094,0.9138038309482681,2.5391987172694854,-1.4389606628417937,94.19654565209184,12.936679929098617,0.8126974431606098,10,-1.045001983642571,-1.910001754760735,-2.9425010681152273,-4.954999923706048,0.34000015258789773,4,0.00417530150044243,1.4680864878903666,47.93999862670898,-1.124994039577174,47.38000106811523,1.0000125072698274,46.97000122070313,0.00417530150044243
8501,2006-10-23,48.29999923706055,48.31000137329102,47.41999816894531,47.61000061035156,386100.0,0.008350682639655993,1.5070410427512686,-6.90009155413089,79.26830289480088,69.28154637664582,-1.635507147541766,-2.1983122134193707,-2.9940518560125042,-5.636893928155665,26.285942936954665,0.8900032043457102,0.8108261689608796,1.9789989471435518,0.1460959819076777,3.811901912379426,1.0625474645256148,2.895450429761489,-1.525166790771486,99.4844266163281,19.29931333522886,0.9164514826179373,10,-1.2499980926513672,-2.1699981689453125,-3.352499008178711,-5.19999885559082,0.7900009155273438,0,-0.0068322571753626216,4.750131133469608,47.9000015258789,1.4680864878903666,47.93999862670898,-1.124994039577174,47.38000106811523,-0.0068322571753626216
8502,2006-10-24,48.33000183105469,48.34000015258789,47.93999862670898,48.29999923706055,234600.0,0.0006211717281170426,15.000305180438218,0.04348210682279314,77.69031446742393,70.60450664182767,-1.4512929141729884,-2.0764464052582383,-2.9442345517414736,-5.596211729232209,27.433932390427785,0.40000152587891336,0.8443510403980952,1.8450014114379911,-0.09301199055580156,3.783014813431784,0.8759947104410983,2.814008112434884,-1.2481355993652343,99.28583495457791,20.714601610654697,0.969006700996895,10,-1.2650012969970703,-1.980001449584961,-3.620001792907715,-5.185001373291016,1.0099983215332031,1,-0.008069588031654362,1.5070410427512686,48.29999923706055,4.750131133469608,47.9000015258789,1.4680864878903666,47.93999862670898,-0.008069588031654362
8503,2006-10-25,48.61999893188477,48.93000030517578,48.27000045776367,48.36999893188477,339400.0,0.0060003536073476305,-1.933352548234962,8.332612841703751,79.21762261138193,72.00703808368011,-1.5061967371912885,-2.2676982349902204,-3.1561663061611824,-5.808329979737493,28.059391217130575,0.6599998474121094,0.9215234676866828,1.9984985351562585,-0.1375111874538817,4.134508257766399,0.9304936738511884,3.0665033964613286,-1.286505916015635,80.12813459022642,3.4481251952922776,1.06800486130507,10,-1.2599983215332102,-1.9499988555908274,-3.8849983215332102,-5.359998703002937,0.7700004577636648,2,-0.013163295016626053,15.000305180438218,48.33000183105469,1.5070410427512686,48.29999923706055,4.750131133469608,47.9000015258789,-0.013163295016626053
8504,2006-10-26,48.209999084472656,48.52999877929688,47.70000076293945,48.099998474121094,469100.0,-0.008432740773740344,1.2133280436197686,0.44000244140625,77.69782461532846,74.43097909876455,-0.8851514451022879,-1.7497232919304793,-2.661906781421173,-5.318052982461097,28.159400510353656,0.9199981689453196,0.9861858678168574,1.462998771667479,-0.7389723653315841,3.664969908666542,0.3620132031679475,2.5639843401670106,-0.5572046107421897,52.31786741040527,-24.63855314484745,1.100985568499533,10,-0.8499984741210938,-1.539999008178711,-3.4749984741210938,-4.924997329711914,1.690002441406243,3,-0.0056005074235863095,-1.933352548234962,48.61999893188477,15.000305180438218,48.33000183105469,1.5070410427512686,48.29999923706055,-0.0056005074235863095
8505,2006-10-27,48.08000183105469,48.6500015258789,48.040000915527344,48.38999938964844,789700.0,-0.002696479068381441,-2.1282131538792233,-2.8181439866833125,76.7773171609208,75.81036371679815,-0.45672752195004307,-1.4557224845136858,-2.4551603332745486,-5.108677568235862,29.414785314334964,0.6100006103515554,1.0395814530911593,1.1815013885498047,-0.9444906315093462,3.3074934086089556,0.11850537852022569,2.2444973985793837,-0.3800010681152344,43.7087899595289,-34.90061412721272,1.0629960100295754,10,-0.43000221252441406,-1.3100013732910156,-3.345001220703125,-4.795000076293945,1.9199981689453125,4,-0.0035358148329515116,1.2133280436197686,48.209999084472656,-1.933352548234962,48.61999893188477,15.000305180438218,48.33000183105469,-0.0035358148329515116
8506,2006-10-30,47.79999923706055,47.97999954223633,47.54999923706055,47.56000137329102,609000.0,-0.005823681017692595,-2.3076674785058247,-0.7741927544792053,70.90069263718392,76.76279908963488,0.051276824226881956,-1.0524735812456072,-2.1252253361260642,-4.756346330348805,30.353316767201576,0.5300025939941406,1.0783051778999493,0.7889987945556669,-1.2737214025544077,2.8517189916657415,-0.24236130399937394,1.8203588931107078,1.1300010681152344,18.11592800731979,-61.46391997295687,1.031360098555038,10,0.13500022888183594,-0.9849987030029297,-3.0649986267089844,-4.514997482299805,1.9300003051757812,0,0.009205072142869586,-2.1282131538792233,48.08000183105469,1.2133280436197686,48.209999084472656,-1.933352548234962,48.61999893188477,0.009205072142869586
8507,2006-10-31,47.81000137329102,47.97000122070313,47.65999984741211,47.81000137329102,947800.0,0.00020924971527458425,-1.0666547988402932,0.0,70.14220151557478,76.97183829659697,0.1932853638323806,-0.9613346534208418,-2.1096173327022925,-4.6924290208197945,31.0564235344495,0.31000137329102273,1.2244678112759928,0.7035009384155373,-1.3191106265893708,2.7261125034204454,-0.3078048440869168,1.7148067209179914,1.092398910522455,18.840719926802613,-59.47000296493224,1.0113057825024523,10,0.3399982452392507,-0.9200019836425852,-2.972500801086433,-4.5249996185302805,1.3699989318847585,1,0.026772615405360245,-2.3076674785058247,47.79999923706055,-2.1282131538792233,48.08000183105469,1.2133280436197686,48.209999084472656,0.026772615405360245
8508,2006-11-01,48.02999877929688,48.1500015258789,47.81000137329102,47.81000137329102,626100.0,0.004601493404866597,-2.0909469230634556,100.0,70.5607522449253,75.69637861654716,0.08402225875911995,-1.0949158263686911,-2.300597736295309,-4.839191648115779,31.434481122647373,0.3400001525878764,1.3034075315167115,0.8329984664917092,-1.1845671383139376,2.850564071297356,-0.17578433591111775,1.841781268894536,0.8453534835815404,43.63623122566061,-30.81398949226103,1.0087828024028236,11,0.14500045776366477,-1.1399993896484446,-3.1924982070922923,-4.74499702453614,1.0300025939941406,2,0.02727464931470447,-1.0666547988402932,47.81000137329102,-2.3076674785058247,47.79999923706055,-2.1282131538792233,48.08000183105469,0.02727464931470447
8509,2006-11-02,47.83000183105469,48.040000915527344,47.43000030517578,48.02999877929688,531500.0,-0.004164000693841374,4.545429324455542,-0.9090877564114003,74.01969996587313,75.1416364570459,0.29812647741398024,-0.8104572709993363,-2.0559009930131396,-4.557437774511165,31.43706701815652,0.6100006103515625,1.359881611815375,0.5530014038085938,-1.4297034032490217,2.535706210866209,-0.43835099972021396,1.5443538073374015,1.0188433713073763,32.78697751206963,-45.13047025523948,0.9913524035288064,11,0.3449974060058594,-0.8750019073486328,-2.882500648498535,-4.490001678466797,1.2299995422363352,3,0.03261546098417423,-2.0909469230634556,48.02999877929688,-1.0666547988402932,47.81000137329102,-2.3076674785058247,47.79999923706055,0.03261546098417423
8510,2006-11-03,47.56000137329102,47.86000061035156,47.18000030517578,47.81999969482422,619700.0,-0.005645002036950841,3.0,1.3000114442663409,65.36463248661383,73.59678418946957,0.5753278599964418,-0.4318589403941573,-1.7511537113505895,-4.201151291016167,31.90034954211632,0.6800003051757812,1.3478740052463465,0.20000095367432635,-1.676109005963042,2.0761109133116946,-0.7380540261443542,1.138055933493007,1.2320900331835887,39.17531854648521,-34.63459709739306,0.9380549798186832,11,0.4949989318847585,-0.605001449584968,-2.602500915527351,-4.170000076293952,1.979999542236321,4,0.04920101103912056,4.545429324455542,47.83000183105469,-2.0909469230634556,48.02999877929688,-1.0666547988402932,47.81000137329102,0.04920101103912056
8511,2006-11-06,47.599998474121094,47.70000076293945,47.27999877929688,47.47000122070313,516400.0,0.0008409819107475514,1.5454524437045853,-0.4999926639963477,59.574468085106254,71.58391236921206,0.47560879261926914,-0.34958919019147316,-1.7539332678791624,-4.154871487687288,32.50368808007137,0.420001983642571,1.2188244469265186,0.15099811553955078,-1.5808443963948022,1.8828406274739038,-0.7149231404276222,1.0169193715067237,1.0953674662755901,43.29872581406355,-26.17667461012396,0.8659212559671756,11,0.4550018310546875,-0.5749988555908203,-2.5399980545043945,-4.114997863769531,2.3199996948242188,0,0.05042020173979056,3.0,47.56000137329102,4.545429324455542,47.83000183105469,-2.0909469230634556,48.02999877929688,0.05042020173979056
8512,2006-11-07,47.63999938964844,47.81000137329102,47.47999954223633,47.7400016784668,347500.0,0.0008403553951601417,1.7499960263847012,-0.7692646282059227,54.4520462939134,68.83218166727109,0.365918182047821,-0.27366953553466544,-1.7612873154675484,-4.111957777663164,33.362511820134536,0.3300018310546946,1.1226242562809006,0.10849914550781392,-1.4821479699522229,1.6991462609678507,-0.686824412222208,0.9038227032378359,0.9644446126349919,47.42252634890706,-17.951605200125364,0.7953235577300194,11,0.27500152587890625,-0.5249996185302734,-2.5674991607666016,-4.004999160766602,2.6000022888183594,1,0.043870700658363626,1.5454524437045853,47.599998474121094,3.0,47.56000137329102,4.545429324455542,47.83000183105469,0.043870700658363626
8513,2006-11-08,47.6500015258789,47.9000015258789,47.36999893188477,47.56000137329102,651600.0,0.0002099524844376699,-1.2553060247222276,-0.8999809269500773,43.88189525156978,65.07485618240901,0.22780856106088265,-0.1711585180284132,-1.7423665396446069,-4.028884446167261,33.85486958900571,0.5300025939941264,0.9877125770149107,0.0415012359619098,-1.4016716480205957,1.4846741199444153,-0.6800852060293465,0.7630876779531661,0.8689758545780748,54.65126594630957,-6.13706095653415,0.7215864419912543,11,0.2649993896484446,-0.3450012207031179,-2.577501296997063,-3.720001220703118,2.6499977111816477,2,0.03210910241977505,1.7499960263847012,47.63999938964844,1.5454524437045853,47.599998474121094,3.0,47.56000137329102,0.03210910241977505
8514,2006-11-09,47.4900016784668,47.79999923706055,47.4900016784668,47.68000030517578,482100.0,-0.003357814108887358,-2.2631557813158794,-2.1110922731321944,41.767051660929454,61.18482668240997,0.30724652918056705,0.0895166605963027,-1.5427786682205493,-3.77739129231297,34.25992467191059,0.30999755859375,0.8561761809770303,-0.17949867248535156,-1.4805988420472644,1.1216014970765613,-0.8300487572663116,0.47105141229560843,0.9486370774733075,43.05567329292629,-12.948789181797707,0.6505500847809572,11,0.17499923706054688,-0.18500137329101562,-2.2400007247924805,-3.155000686645508,2.4699974060058594,3,0.033059583898395806,-1.2553060247222276,47.6500015258789,1.7499960263847012,47.63999938964844,1.5454524437045853,47.599998474121094,0.033059583898395806
8515,2006-11-10,47.79999923706055,47.90999984741211,47.58000183105469,47.59000015258789,706400.0,0.006527638400449121,-1.8696012738008359,-1.105266328026181,39.58330684231272,57.70511714964651,-0.05212814434059965,-0.07217705032407196,-1.8310139060767838,-3.9896513343665134,34.83054784717379,0.4199981689453125,0.6825379889059775,0.033998870849607954,-0.953680214738398,1.021677956437614,-0.4598406719443986,0.5278384136436145,0.5631212118336961,82.53961526118502,30.711739892542198,0.4938395427940045,11,-0.13499832153320312,-0.4949989318847656,-2.487499237060547,-3.3299999237060547,2.8600006103515625,4,0.02635987774772941,-2.2631557813158794,47.4900016784668,-1.2553060247222276,47.6500015258789,1.7499960263847012,47.63999938964844,0.02635987774772941
8516,2006-11-13,47.91999816894531,48.0099983215332,47.58000183105469,47.66999816894531,525400.0,0.002510437945608235,-1.0000177430801986,1.1904813805631245,41.766962447298745,54.55231280872695,-0.1713326075940671,-0.07471860439366651,-1.9196703950446476,-4.011021056458645,35.284357846895844,0.4299964904785156,0.5372160499800458,0.07699794769287394,-0.6653757845315411,0.819371679917289,-0.29418891841933714,0.448184813805085,0.3721350713258218,85.93746274706133,38.455685828573856,0.3711868661122081,11,-0.25499725341796875,-0.6149978637695312,-2.5699987411499023,-3.4499988555908203,2.660003662109375,0,0.03380640251426126,-1.8696012738008359,47.79999923706055,-2.2631557813158794,47.4900016784668,-1.2553060247222276,47.6500015258789,0.03380640251426126
8517,2006-11-14,47.7400016784668,48.06999969482422,47.56000137329102,48.02999877929688,340700.0,-0.0037561873404904356,1.756755642159705,-1.159988403320341,31.51258214457424,50.21362724202128,-0.0025812327207006547,0.17488879554980485,-1.6946249610484898,-3.7318020232136746,34.907905744274615,0.509998321533196,0.3922437606190954,-0.14149856567382812,-0.7633211011151886,0.48032396976753233,-0.4524098333945048,0.16941270204684855,0.48540358569861297,52.85747761592532,9.112593501186367,0.3109112677206791,11,-0.11500167846679688,-0.4350013732910156,-2.3900022506713867,-3.2700023651123047,2.529998779296875,1,0.04566393828724569,-1.0000177430801986,47.91999816894531,-1.8696012738008359,47.79999923706055,-2.2631557813158794,47.4900016784668,0.04566393828724569
8518,2006-11-15,47.7400016784668,47.93000030517578,47.59000015258789,47.849998474121094,461800.0,0.0,1.5185153788553103,0.3793030873048144,38.07106992163362,46.21933501488356,-0.05368933673653942,0.21422544174062352,-1.6480024327243683,-3.635723585463438,33.93696223011721,0.3400001525878906,0.28985139040734254,-0.15949859619140483,-0.7396421192829052,0.4206449269000956,-0.4495703577371586,0.13057316535434893,0.4226792881592374,43.1035956933236,0.42483080493467895,0.29007176154575104,11,-0.11500167846679688,-0.3800010681152344,-2.357501983642578,-3.2700023651123047,2.5399971008300852,2,0.052366986009714234,1.756755642159705,47.7400016784668,-1.0000177430801986,47.91999816894531,-1.8696012738008359,47.79999923706055,0.052366986009714234
8519,2006-11-16,48.0,48.13999938964844,47.86999893188477,47.86999893188477,420600.0,0.005446131386511288,-3.1538190674612445,-1.1818623200970395,48.09518619436874,44.300507649078554,-0.32076986212970127,-0.04326549114060896,-1.8474020903495116,-3.7965175447569095,32.5285802701901,0.3999977111816406,0.19573217496012774,0.09749965667724325,-0.48414428941347865,0.6791436027679651,-0.1933223163681177,0.3883216297226042,-0.8199996948242188,75.86209164512641,31.937466804999175,0.2908219730453626,11,-0.29000091552734375,-0.6399993896484375,-2.6175003051757812,-3.4449996948242188,2.75,3,0.04791665077209473,1.5185153788553103,47.7400016784668,1.756755642159705,47.7400016784668,-1.0000177430801986,47.91999816894531,0.04791665077209473
8520,2006-11-17,48.099998474121094,48.18999862670898,47.91999816894531,47.91999816894531,707100.0,0.002083301544189453,-1.999999999999921,1.3846063558203756,57.81253414873057,44.10473721170347,-0.3756142346279745,-0.13440338814042008,-1.8840680483011454,-3.7990761147239738,30.998167367595542,0.27000045776366477,0.07908601307606489,0.1874982833862333,-0.40080352042195955,0.7758000871944262,-0.10665261851786312,0.48164918529032974,-0.9007981872558588,85.71419921283761,36.93352194297845,0.29415090190409626,11,-0.31999969482421875,-0.7399978637695312,-2.6824989318847656,-3.4949989318847656,2.8199996948242188,4,0.038669452585373465,-3.1538190674612445,48.0,1.5185153788553103,47.7400016784668,1.756755642159705,47.7400016784668,0.038669452585373465
8521,2006-11-20,47.97000122070313,48.11999893188477,47.84000015258789,48.04999923706055,324900.0,-0.0027026456869412296,1.5454734615316925,-0.44443267070737374,53.92159979355578,44.04579871166374,-0.20966066477063805,-0.03203902176683471,-1.699969657422912,-3.5784311791971177,29.043837518628923,0.2799987792968821,-0.04354313503256435,0.07400093078614134,-0.486389202440229,0.6343910640125117,-0.20619413582704027,0.35419599739932295,-0.7311690002441509,65.07962458371324,11.994896826824302,0.28019506661318466,11,-0.1900024414062571,-0.6100006103515696,-2.5075016021728587,-3.1850013732910227,2.55999755859375,0,0.056076684558182155,-1.999999999999921,48.099998474121094,-3.1538190674612445,48.0,1.5185153788553103,47.7400016784668,0.056076684558182155
8522,2006-11-21,47.93999862670898,48.06000137329102,47.79999923706055,47.959999084472656,278300.0,-0.0006254449287194097,1.363601685363947,0.2500119212246592,47.56754639013657,44.45531550483783,-0.14821427996015046,-0.03452258153884458,-1.598657824825004,-3.4562367482880703,26.914802003962617,0.26000213623047586,-0.10124783300695839,0.06349849700927024,-0.45917673126471925,0.5861737252832597,-0.19783911712772806,0.32483611114626854,-0.6631197499999928,58.33322736925043,3.885889533198423,0.2613376141369961,11,-0.09999847412108664,-0.28999900817870383,-2.33749866485595,-3.1099987030029226,2.75,1,0.05506890446331547,1.5454734615316925,47.97000122070313,-1.999999999999921,48.099998474121094,-3.1538190674612445,48.0,0.05506890446331547
8523,2006-11-22,47.97999954223633,48.06000137329102,47.75,47.9000015258789,236700.0,0.0008343954249732111,1.5833267106412476,-3.9998092695011276,54.43782574640935,45.863179292113365,-0.15252152648943706,-0.13168036690714757,-1.5644473473103488,-3.409902797301612,24.12585218286666,0.31000137329102273,-0.12693847479557974,0.13549938201904155,-0.2578910952961522,0.5288898593342353,-0.06119585663855531,0.3321946206766384,-0.6665958755273422,52.272786384957016,-4.711430854364359,0.1966952386575965,11,-0.10499954223632812,-0.04500007629394531,-2.0824995040893555,-2.8349990844726562,3.529998779296875,2,0.04772823962850348,1.363601685363947,47.93999862670898,1.5454734615316925,47.97000122070313,-1.999999999999921,48.099998474121094,0.04772823962850348
8524,2006-11-24,47.93999862670898,48.0,47.75,47.75,102900.0,-0.0008336997896829512,-1.6315979681570862,2.375041724285619,63.01368073409788,48.466554168978384,-0.04690870254722057,-0.11904800162542273,-1.4498145478910018,-3.284679526121316,22.64321958208044,0.25,-0.1327703576852457,0.10899848937987855,-0.24847121560418373,0.4664681943639408,-0.06973636311214904,0.28773334187190613,-0.5915311615999883,43.18164084513056,-15.392055156137708,0.1787348524920297,11,-0.06499862670897727,0.11500167846680398,-1.8074979782104421,-2.559997558593743,3.6599998474121165,4,0.04881101834834456,1.5833267106412476,47.97999954223633,1.363601685363947,47.93999862670898,1.5454734615316925,47.97000122070313,0.04881101834834456
8525,2006-11-27,47.90999984741211,48.04999923706055,47.06999969482422,47.06999969482422,539900.0,-0.0006257567825660448,-1.333331819564852,4.421085389604036,60.689753148455566,50.56908646910692,0.00037390891470323595,-0.10797426181663639,-1.3465726951049106,-3.170045039557614,20.49443899027367,0.9799995422363281,-0.1041532027873373,0.08749980926513956,-0.2527078299338683,0.42770744846414743,-0.08260401033436438,0.2576036288646435,0.2799987792968679,80.00007266095255,18.68891054720045,0.17010381959950424,11,-0.2800006866455078,0.09000015258789062,-1.5274991989135742,-2.279998779296875,2.549999237060547,0,0.059277815938905576,-1.6315979681570862,47.93999862670898,1.5833267106412476,47.97999954223633,1.363601685363947,47.93999862670898,0.059277815938905576
8526,2006-11-28,48.2400016784668,48.2599983215332,47.7599983215332,47.90999984741211,641800.0,0.006887953080895626,1.7027383701748597,0.3928592513203846,67.24150404819689,54.53896668062055,-0.31230388852396374,-0.4251180775210486,-1.5873482390362952,-3.420137498861287,19.323500712692017,0.5,-0.04390180631433083,0.3955015182495103,0.007825010238398988,0.7831780262606216,0.20166326424395464,0.589339772255066,-1.1700019836425781,98.31960788713612,33.79541841729005,0.19383825400555416,11,-0.5750026702880859,-0.24000167846679688,-1.8175020217895508,-2.450002670288086,2.3899993896484304,1,0.05555548087127882,-1.333331819564852,47.90999984741211,-1.6315979681570862,47.93999862670898,1.5833267106412476,47.97999954223633,0.05555548087127882
8527,2006-11-29,49.09000015258789,49.099998474121094,48.4000015258789,48.4900016784668,479600.0,0.017620199928403357,1.258072455207741,1.8181671059323994,77.90705411123882,58.96518714613224,-1.0623880398133565,-1.2377663796278497,-2.343495975765734,-4.18670809783157,18.636915589769643,0.8599967956542969,0.025380355600589155,1.1815000534057631,0.5037246944791889,1.8592754123323374,0.8426123739424725,1.5203877328690538,-2.020000457763672,99.5074715494821,32.3408894099329,0.33888767946328846,11,-1.0050010681152344,-1.0050010681152344,-2.4999990463256836,-3.1499996185302734,1.0400009155273366,2,0.029333848487125724,1.7027383701748597,48.2400016784668,-1.333331819564852,47.90999984741211,-1.6315979681570862,47.93999862670898,0.029333848487125724
8528,2006-11-30,49.34000015258789,49.349998474121094,48.81000137329102,49.1500015258789,437200.0,0.005092686885779463,4.1429453759377335,0.3166651831695247,84.64428893505257,63.02619856176376,-1.1863140012891904,-1.459417404239879,-2.498673856708791,-4.358005032121007,17.825217612575052,0.539997100830071,0.09260918295669285,1.365999984741208,0.43346776486288974,2.2985322046195265,0.8997338748020525,1.8322660946803637,-2.1888005065917966,99.56147689095314,28.13281414503605,0.4662661099391585,11,-1.1300010681152344,-1.1300010681152344,-2.6324996948242188,-3.3700008392333984,0.9399986267089915,3,0.027361136399394193,1.258072455207741,49.09000015258789,1.7027383701748597,48.2400016784668,-1.333331819564852,47.90999984741211,0.027361136399394193
8529,2006-12-01,49.38999938964844,49.6500015258789,49.09000015258789,49.34000015258789,618300.0,0.0010133611047005164,-1.0363714549275296,0.2631557813158695,82.9876615513678,65.82343493983458,-1.1380888211630875,-1.4614842481773564,-2.4493806329867454,-4.324858364665857,17.93541144186795,0.5600013732910085,0.21203496314853254,1.3379993438720703,0.2147225324819999,2.4612761552621407,0.7763609381770351,1.8996377495671055,-2.106871813964844,89.92240497270596,19.077187445126583,0.5616384056950348,12,-1.029998779296875,-1.029998779296875,-2.3749990463256836,-3.0749988555908203,0.8800010681152344,4,0.04292364766315604,4.1429453759377335,49.34000015258789,1.258072455207741,49.09000015258789,1.7027383701748597,48.2400016784668,0.04292364766315604
8530,2006-12-04,49.9000015258789,49.90999984741211,49.5,49.5,369400.0,0.010326020298298433,-1.049991416963894,8.000152590218825,85.35726060691911,69.31628614131938,-1.5264294953946802,-1.883772925685541,-2.8537287150654933,-4.746946794343067,18.66703617672764,0.5200004577636719,0.3296088825377268,1.7310014724731388,0.3627461087028081,3.0992568362434696,1.0468737905879735,2.415129154358304,-2.427524034179683,99.53496211919557,29.334806745539794,0.6841276818851659,12,-1.410001754760735,-1.410001754760735,-2.8850011825561452,-3.585000991821282,-0.06000137329100852,0,0.03406807407331547,-1.0363714549275296,49.38999938964844,4.1429453759377335,49.34000015258789,1.258072455207741,49.09000015258789,0.03406807407331547
8531,2006-12-05,50.0,50.13000106811523,49.6500015258789,49.86999893188477,509600.0,0.0020039773760174295,1.4615158895508393,0.32500143050600566,91.54412641245591,74.20257281046598,-1.4619276087218438,-1.8917408266287978,-2.864720262955018,-4.747977293480275,19.5306030707711,0.4799995422363281,0.4169836964801519,1.7109998703002915,0.14602933697766218,3.275970403622921,0.9285146036389804,2.4934851369616027,-2.283770272729498,92.48548540381819,19.261634744669834,0.7824852666613141,12,-1.3999996185302734,-1.3999996185302734,-2.7899999618530273,-3.684999465942383,-0.09000015258789062,1,0.009199981689453018,-1.049991416963894,49.9000015258789,-1.0363714549275296,49.38999938964844,4.1429453759377335,49.34000015258789,0.009199981689453018
8532,2006-12-06,49.72999954223633,50.06000137329102,49.61999893188477,50.0,844300.0,-0.005400009155273389,1.256404237213451,-2.0769095337305634,83.27758002577139,77.40698995261732,-1.0184100232689204,-1.5358799423266731,-2.4973438261286987,-4.384204584632023,20.246157800846575,0.44000244140625,0.47581799575904427,1.3364994049072294,-0.32230504552983064,2.9953038553442894,0.5070971796886994,2.1659016301257594,-1.7241172540644598,69.6968470941828,-7.033928798415829,0.8294022252185289,12,-1.1299991607666016,-1.1299991607666016,-2.354999542236328,-3.414999008178711,0.15999984741210938,2,0.018097758579597834,1.4615158895508393,50.0,-1.049991416963894,49.9000015258789,-1.0363714549275296,49.38999938964844,0.018097758579597834
8533,2006-12-07,49.18000030517578,49.77000045776367,49.11999893188477,49.7400016784668,346000.0,-0.011059707261678597,1.0967827280054407,2.0740756439056782,67.98781622456471,77.95967167378029,-0.3132291573494683,-0.9121461272563067,-1.8814318260898304,-3.7422003258350003,20.800255974802965,0.6500015258788991,0.5481493745538373,0.7100002288818388,-0.9455486855468465,2.365549143310524,-0.11777422833250739,1.537774686096185,-0.919223763410713,8.653853207644119,-65.37007880508656,0.8277744572143436,12,-0.5799999237060547,-0.5799999237060547,-1.6600008010864258,-2.739999771118164,0.6300010681152415,3,0.019316810838642118,1.256404237213451,49.72999954223633,1.4615158895508393,50.0,-1.049991416963894,49.9000015258789,0.019316810838642118
8534,2006-12-08,49.06000137329102,49.6500015258789,49.0099983215332,49.27999877929688,699100.0,-0.0024399945331462503,-2.999976158403345,0.3928515473327838,64.54550183510108,78.38808819451869,-0.019724532161369268,-0.7046223431200289,-1.6894303901749197,-3.5355486455951137,21.296557719936914,0.640003204345696,0.644708289597375,0.5115013122558665,-1.0966005571895394,2.1196031817012724,-0.29254962246683647,1.3155522469785694,-0.5749178883639345,4.464547244229244,-65.2683033880659,0.8040509347227031,12,-0.11500167846680398,-0.46000099182129617,-1.5275020599365305,-2.6200008392334055,1.3899993896484304,4,0.02486745560243797,1.0967827280054407,49.18000030517578,1.256404237213451,49.72999954223633,1.4615158895508393,50.0,0.02486745560243797
8535,2006-12-11,49.06000137329102,49.18000030517578,48.959999084472656,49.06000137329102,551200.0,0.0,-1.1999618539002823,-0.0,67.19242067059199,78.38263448589592,0.17942689214925878,-0.6381019758264728,-1.594988652582991,-3.4521676132916994,21.59282097551166,0.220001220703125,0.7335488917348272,0.44850120544434446,-1.1346641811832185,2.0316665920719075,-0.3430814878694406,1.2400838987581295,-0.3775277783813564,8.54718968142507,-59.22243167843189,0.7915826933137826,12,0.20499992370604048,-0.46000099182129617,-1.495001792907722,-2.6200008392334055,1.6599998474121094,0,0.02466365777827706,-2.999976158403345,49.06000137329102,1.0967827280054407,49.18000030517578,1.256404237213451,49.72999954223633,0.02466365777827706
8536,2006-12-12,49.540000915527344,49.56999969482422,49.09000015258789,49.1500015258789,433200.0,0.009783928430496136,1.1333457665050355,100.0,72.09948564798779,77.73734910109026,-0.10814804920950394,-1.0440406408050649,-1.9891405971161333,-3.8552077693444815,21.944094320440325,0.509998321533196,0.8341257699604157,0.8475006103515597,-0.7523795315891135,2.447380752292233,0.047560539381223066,1.6474406813218962,-0.6838240238330116,52.727329474716946,-15.56524264741963,0.7999400709703353,12,-0.06999969482421875,-0.9400005340576172,-2.035000801086426,-3.1000003814697266,1.3699989318847656,1,0.006055697043124475,-1.1999618539002823,49.06000137329102,-2.999976158403345,49.06000137329102,1.0967827280054407,49.18000030517578,0.006055697043124475
8537,2006-12-13,49.91999816894531,50.09000015258789,49.61999893188477,49.72000122070313,441800.0,0.00767051365352045,-1.3499971389880125,0.5128134903556202,74.49496141467648,76.60964604327069,-0.40010385109857793,-1.3200223373774236,-2.2883880062220356,-4.167230025741411,22.44920084921642,0.5499992370605469,0.9647051215532585,1.1184980392456083,-0.5050170790921058,2.7420131575833224,0.3067404800767477,1.930255598414469,-0.9599990844726562,84.95559088929625,14.031999787499515,0.8117575591688578,12,-0.3749980926513672,-1.319997787475586,-2.379998207092285,-3.4799976348876953,1.3500022888183594,2,-0.0002002868970339966,1.1333457665050355,49.540000915527344,-1.1999618539002823,49.06000137329102,-2.999976158403345,49.06000137329102,-0.0002002868970339966
8538,2006-12-14,50.2400016784668,50.25,49.86999893188477,49.93000030517578,610300.0,0.006410326948300238,1.3030506201809828,1.5500305180438485,77.12269116231387,75.95798266670914,-0.6470619187774673,-1.5211174669952072,-2.5325744407420956,-4.431557091034435,23.047798156512343,0.38000106811522727,1.0754802836442607,1.3135015487670927,-0.35035978821374414,2.9773628857479295,0.4815708802766778,2.1454322172575075,-1.1500015258789062,99.2249368653265,23.768036430086227,0.831930668490418,12,-0.6350021362304688,-1.5800018310546875,-2.725001335144043,-3.8000011444091797,0.30999755859375,3,-0.006966605834497264,-1.3499971389880125,49.91999816894531,1.1333457665050355,49.540000915527344,-1.1999618539002823,49.06000137329102,-0.006966605834497264
8539,2006-12-15,50.29999923706055,50.43999862670898,50.06000137329102,50.43999862670898,534000.0,0.0011942188811562282,4.4285558583109745,-0.4516089337352875,77.98596333242219,75.13894963620947,-0.6307290487035431,-1.4756260881991707,-2.5148168887160764,-4.431610936741983,23.384592499942976,0.37999725341795454,1.081862741588111,1.2584991455078125,-0.4529890705062911,2.969987361521916,0.4027550375007607,2.1142432535148643,-1.047599105834962,90.54057885471455,15.011528486765755,0.8557441080070517,12,-0.6000003814697266,-1.5450000762939453,-2.6899986267089844,-3.8599987030029297,0.29000091552734375,4,-0.009741508373791397,1.3030506201809828,50.2400016784668,-1.3499971389880125,49.91999816894531,1.1333457665050355,49.540000915527344,-0.009741508373791397
8540,2006-12-18,49.959999084472656,50.47000122070313,49.93000030517578,50.47000122070313,484200.0,-0.006759446476042541,1.1176417789878068,3.642888283378982,70.09345128010881,72.75554128817092,-0.3143840782257499,-1.0425886851955966,-2.088770865030426,-4.030001858826367,23.537941480146568,0.5400009155273509,1.0390703090047424,0.8254989624023423,-0.8726670192087198,2.5236649440134045,-0.023584028403185187,1.6745819532078698,-0.5175831939697275,63.04335206587779,-9.206162386663557,0.8490829908055307,12,-0.24499893188476562,-1.1899986267089844,-2.4749984741210938,-3.519998550415039,0.7900009155273438,0,0.009807880052965956,4.4285558583109745,50.29999923706055,1.3030506201809828,50.2400016784668,-1.3499971389880125,49.91999816894531,0.009807880052965956
8541,2006-12-19,50.65999984741211,50.70000076293945,49.9000015258789,50.20000076293945,703400.0,0.01401122449493819,1.9629551138049686,-0.9019552111538163,69.00727286834027,71.1699516040119,-1.0179686477561347,-1.6134510031845224,-2.6902385146675343,-4.660344673559088,24.03214663890638,0.799999237060554,1.027950772681173,1.3909997940063477,-0.34452279802405883,3.126522386036754,0.5232384979911444,2.258761090021551,-1.0326185974731459,96.29621780471606,26.358875907821798,0.8677612960152046,12,-0.8299999237060547,-1.7749996185302734,-3.174999237060547,-4.219999313354492,-1.5400009155273366,1,0.0011843934755575436,1.1176417789878068,49.959999084472656,4.4285558583109745,50.29999923706055,1.3030506201809828,50.2400016784668,0.0011843934755575436
8542,2006-12-20,50.58000183105469,50.70000076293945,50.40999984741211,50.5,320300.0,-0.0015791160007575522,-1.230757944775375,0.1739173701756423,65.65660555116185,70.91092819585603,-0.8992876735322284,-1.3971629159149472,-2.5160859401355964,-4.505975869248374,24.67295793859395,0.29000091552734375,0.9534572935618542,1.1790016174316378,-0.5323341915824855,2.890337426445761,0.3233337129245797,2.034669521938696,-0.7380966785156247,85.54232925820375,18.55282008201776,0.8556679045070609,12,-0.7500019073486328,-1.6950016021728516,-3.095001220703125,-4.14000129699707,-1.7900009155273438,2,0.0065242784581081015,1.9629551138049686,50.65999984741211,1.1176417789878068,49.959999084472656,4.4285558583109745,50.29999923706055,0.0065242784581081015
8543,2006-12-21,50.27000045776367,50.66999816894531,50.22000122070313,50.52000045776367,428000.0,-0.006128931634412971,-1.5714223433243144,-3.1249284760633227,60.42655934886155,70.45326791960719,-0.46758091982309224,-0.9558087555525248,-2.117459504784975,-4.13127359886704,25.324757108843166,0.4499969482421804,0.843144876134005,0.754500198364255,-0.8602278706336293,2.369228267362139,-0.0528638361346907,1.5618642328632006,-0.36999893188477273,46.249910592948055,-17.101841487642957,0.8073640344989421,12,-0.4400005340576172,-1.385000228881836,-2.8050003051757812,-3.8299999237060547,-1.9200019836425781,3,0.019892579886490847,-1.230757944775375,50.58000183105469,1.9629551138049686,50.65999984741211,1.1176417789878068,49.959999084472656,0.019892579886490847
8544,2006-12-22,50.27999877929688,50.52000045776367,50.099998474121094,50.349998474121094,289900.0,0.00019889240983017586,1.0487718645329365,0.2799987792968466,55.107498764323275,69.11049881891067,-0.3199718573349415,-0.8237454589468953,-2.0420473885517083,-4.074099631166824,25.902461353592088,0.4200019836425781,0.7666996680481475,0.6474985122680721,-0.818851740746851,2.113848765282995,-0.08567661423938944,1.3806736387755336,-0.21999740600587359,47.499701976493256,-10.809353912301411,0.7331751265074616,12,-0.38499832153321023,-1.3949985504150462,-2.787498474121101,-3.839998245239265,-1.579998016357429,4,0.0053699376356157735,-1.5714223433243144,50.27000045776367,-1.230757944775375,50.58000183105469,1.9629551138049686,50.65999984741211,0.0053699376356157735
8545,2006-12-26,50.75,50.7599983215332,50.16999816894531,50.36000061035156,160300.0,0.00934767764745148,1.8780773739742087,-5.5714441416899385,59.168712365972524,67.6737462320201,-0.5867381408835612,-1.1278998422182696,-2.406520520404719,-4.472874942462049,27.967980510445877,0.5900001525878906,0.795996529882288,0.9754997253417983,-0.3297034224463502,2.280702873129947,0.32289815144772405,1.6281012992358725,-0.049999237060546875,98.83740014105562,42.99866631465101,0.6526015738940755,12,-0.5600013732910156,-1.835000991821289,-3.2150001525878906,-4.309999465942383,-2.270000457763672,1,-0.0031527063529479538,1.0487718645329365,50.27999877929688,-1.5714223433243144,50.27000045776367,-1.230757944775375,50.58000183105469,-0.0031527063529479538
8546,2006-12-27,50.91999816894531,51.0,50.65999984741211,50.77000045776367,229500.0,0.003349717614685943,1.1935396542176828,0.3846101177667358,64.91228573368025,66.60900448968717,-0.6039047386479979,-1.145558215386501,-2.4832808549625796,-4.573767653024234,30.280468823966267,0.3400001525878906,0.8615366781430822,1.011498069763185,-0.1752930833609767,2.1982892228873467,0.41810249320110415,1.6048936463252659,-0.75,91.11092273131861,35.49567640027565,0.5933955765620821,12,-0.4849987030029297,-1.8849983215332031,-3.3499984741210938,-4.479997634887695,-2.279998779296875,2,-0.0033385344669747408,1.8780773739742087,50.75,1.0487718645329365,50.27999877929688,-1.5714223433243144,50.27000045776367,-0.0033385344669747408
8547,2006-12-28,50.52999877929688,51.0,50.5099983215332,51.0,174400.0,-0.007659061344709173,1.085108109862996,-3.1333892830802403,67.62402764912719,65.55359743266642,-0.13217694640539435,-0.6768487267534553,-2.021673474109143,-4.115111364617647,31.007787015001604,0.4900016784667969,0.9206808940261269,0.5494987487793068,-0.6024228987707829,1.7014203963293966,-0.026462074995734497,1.1254595725543481,-0.3600006103515696,47.777730682830445,-13.20866867549551,0.5759608237750439,12,-0.07999801635742898,-1.4949989318847727,-2.9599990844726634,-4.089998245239265,-2.129997253417983,3,-0.02790421297199419,1.1935396542176828,50.91999816894531,1.8780773739742087,50.75,1.0487718645329365,50.27999877929688,-0.02790421297199419
8548,2006-12-29,50.68999862670898,50.70000076293945,50.31000137329102,50.540000915527344,421300.0,0.003166432837470312,3.588174576461265,-0.3191432374521032,71.05942260984762,64.7839817968248,-0.24767791270551953,-0.7700028337869114,-2.119947259185352,-4.2033898577465365,31.219448649701086,0.3899993896484304,0.9247533739036626,0.641998672485343,-0.510107856791592,1.794105201762278,0.06594540784687553,1.2180519371238105,-0.5034004211425724,65.55546136565852,-2.4739713793082956,0.5760532646384686,12,-0.23999786376952414,-1.654998779296868,-2.9449987411498952,-4.24999809265136,-2.3999977111816335,4,-0.03748269407489213,1.085108109862996,50.52999877929688,1.1935396542176828,50.91999816894531,1.8780773739742087,50.75,-0.03748269407489213
8549,2007-01-03,51.5099983215332,51.66999816894531,50.40999984741211,50.68999862670898,788400.0,0.01617675512013461,1.2105245546171246,5.466748048117089,76.11939934312309,65.45353158160417,-0.981169645703801,-1.4999366021101608,-2.885472922996726,-4.950323303488354,31.45797914804086,1.2599983215332031,0.9048451906543704,1.3559984207153306,0.07581219908175996,2.6361846423489013,0.7159053098985453,1.996091531532116,-1.3071320800781265,89.33334350585938,13.210577439948295,0.6400931108167864,1,-0.7249984741210938,-2.1399993896484375,-3.6049985885620117,-5.069997787475586,-3.30999755859375,2,-0.0613473102384301,3.588174576461265,50.68999862670898,1.085108109862996,50.52999877929688,1.1935396542176828,50.91999816894531,-0.0613473102384301
8550,2007-01-04,51.599998474121094,51.6500015258789,51.22000122070313,51.52000045776367,513300.0,0.0017472365661146405,3.7776718163903267,0.09755859284139143,73.95348548373082,66.003110761092,-0.9097402331158122,-1.5347337240099819,-2.9175406750406836,-4.968067762984191,31.377479766135423,0.43000030517576704,0.8444850218705682,1.3609987258911147,-0.06555854605003475,2.787555997832264,0.64772008992054,2.0742773618616894,-1.3384469555664111,94.85295148871714,15.119343729871687,0.7132786359705743,1,-0.7150001525878906,-2.229999542236328,-3.634998321533203,-5.159997940063477,-3.6800003051757812,3,-0.05620150769260346,1.2105245546171246,51.5099983215332,3.588174576461265,50.68999862670898,1.085108109862996,50.52999877929688,-0.05620150769260346
8551,2007-01-05,50.459999084472656,51.52000045776367,50.290000915527344,51.5,400100.0,-0.022093012080614316,1.2777730682829653,-13.00033379428735,55.335980000723744,64.8563745888211,0.2222807487540024,-0.37787946000884887,-1.7445564314076876,-3.7578760854295155,30.329980303047133,1.30999755859375,0.7464991920363744,0.19799938201904155,-1.2271655544884013,1.6231643185264844,-0.5145830862346799,0.910581850272763,1.2099990844726562,12.31873241227561,-63.99677710321781,0.7125824682537217,1,0.4249992370605469,-0.7450008392333984,-2.6449995040893555,-4.019998550415039,-2.3799972534179688,4,-0.039238992829185526,3.7776718163903267,51.599998474121094,1.2105245546171246,51.5099983215332,3.588174576461265,50.68999862670898,-0.039238992829185526
8552,2007-01-08,50.63000106811523,50.75,50.11000061035156,50.27999877929688,526900.0,0.003369044524911269,1.1694888953544758,-0.33654036606388243,53.97148375528109,64.13914396731217,0.06718191218343605,-0.5027760417495344,-1.879885268185724,-3.860615048792134,29.192851962624193,0.6399993896484375,0.7202377714252322,0.32300128936766725,-1.0882021839331344,1.734204762668469,-0.38260044728273357,1.028603026018068,1.0200004577636719,33.33341484408578,-38.42836897686115,0.7056017366504006,1,0.25499725341797586,-0.5950012207031179,-2.797501564025872,-4.19000053405761,-2.5400009155273366,0,-0.0393047923461336,1.2777730682829653,50.459999084472656,3.7776718163903267,51.599998474121094,1.2105245546171246,51.5099983215332,-0.0393047923461336
8553,2007-01-09,50.13000106811523,50.709999084472656,49.959999084472656,50.63999938964844,763700.0,-0.0098755676368113,1.3077004337032625,-1.4571285326591241,48.41123161279735,63.39511428380929,0.6093100282036445,0.07593821837028258,-1.35965618348434,-3.298929784176515,29.150874317211446,0.75,0.6383676458468415,-0.22449874877930398,-1.5364421094126683,1.0874446118540604,-0.8804704290959862,0.4314729315373782,1.4584004211425778,9.941641793042107,-56.9891494160501,0.655971680316683,1,0.6849975585937571,0.10999870300293679,-2.045001983642571,-3.605001449584954,-2.100002288818345,1,-0.03451026342260899,1.1694888953544758,50.63000106811523,1.2777730682829653,50.459999084472656,3.7776718163903267,51.599998474121094,-0.03451026342260899
8554,2007-01-10,50.27999877929688,50.41999816894531,50.0099983215332,50.099998474121094,263600.0,0.002992174505997758,-1.2777730682829653,-0.3529429364289918,53.100774620710936,62.72089897878023,0.5132902727800754,0.023216283132818205,-1.4740472008191219,-3.3811132726320565,29.358020811752105,0.4099998474121094,0.58303354962203,-0.1355009078979421,-1.2990782016235443,1.02807638582766,-0.7172895547607467,0.4462877389648625,1.210698565673816,18.934865831197005,-46.484685054618296,0.5817886468628026,1,0.5349998474121023,0.03499984741210227,-2.069999694824226,-3.424999237060554,-2.129997253417983,2,-0.039578319651609295,1.3077004337032625,50.13000106811523,1.1694888953544758,50.63000106811523,1.2777730682829653,50.459999084472656,-0.039578319651609295
8555,2007-01-11,50.27000045776367,50.849998474121094,50.20000076293945,50.27999877929688,315300.0,-0.00019885285950582698,-7.666768393479312,-0.05554613656596785,45.637584465369834,60.579265504523505,0.5006935849629315,0.1354575958154598,-1.4236333927166172,-3.3065025472355387,29.91648269785613,0.6499977111816406,0.5724206142036152,-0.20599918365478231,-1.1838240544560676,0.771825687146503,-0.694911619055425,0.28291325174586035,1.1288549915771426,19.871865409773932,-39.92180691945012,0.48891243540064333,1,0.5449981689453125,0.0449981689453125,-1.9099998474121094,-3.239999771118164,-1.8500022888183594,3,-0.041177634294302656,-1.2777730682829653,50.27999877929688,1.3077004337032625,50.13000106811523,1.1694888953544758,50.63000106811523,-0.041177634294302656
8556,2007-01-12,49.84000015258789,50.540000915527344,49.790000915527344,50.290000915527344,617800.0,-0.008553815421924682,-1.727276510448817,45.00763067528278,42.323627479456405,57.76810993011565,0.8508626917823676,0.6209203750050989,-0.9483542607715378,-2.8261886676207766,29.64605877067539,0.75,0.5830393938617888,-0.6509994506835923,-1.5761536373334053,0.27415473596622064,-1.1135765440085024,-0.1884223573586823,1.4725239148608367,4.716920020728969,-49.67910118137505,0.46257709332490815,1,0.8899993896484375,0.47499847412109375,-1.3500003814697266,-2.6800003051757812,-1.7599983215332031,4,-0.03852331416060162,-7.666768393479312,50.27000045776367,-1.2777730682829653,50.27999877929688,1.3077004337032625,50.13000106811523,-0.03852331416060162
8557,2007-01-16,49.90999984741211,50.22999954223633,49.79999923706055,49.90999984741211,466400.0,0.0014044882546129234,-2.9090719933416564,-0.0,46.06985735679458,54.99149156866532,0.7640113174315175,0.5798631079870304,-0.9716506230135877,-2.8575710119595783,28.68006672552425,0.43000030517578125,0.535856720926617,-0.5804998397827177,-1.5069630475725333,0.3459633680070979,-1.043731443677629,-0.11726823588780633,1.280722367882909,11.320680025335406,-42.2838055458095,0.4632316038949079,1,0.8199996948242188,0.404998779296875,-1.3099994659423828,-2.539999008178711,-1.9799995422363281,1,-0.03666595916554205,-1.727276510448817,49.84000015258789,-7.666768393479312,50.27000045776367,-1.2777730682829653,50.27999877929688,-0.03666595916554205
8558,2007-01-17,49.88999938964844,50.099998474121094,49.72000122070313,50.04999923706055,389600.0,-0.0004007304713448123,1.9230746658449795,-100.0,45.751637246102106,51.61729578010743,0.7359957795032983,0.603225510185851,-0.9113085772053751,-2.7985177488306476,27.42088400764875,0.37999725341796164,0.44244426058393316,-0.5830001831054688,-1.5420362268781105,0.376035860667173,-1.0625182049917896,-0.10348216121914788,1.1886651216651671,15.04412231366962,-37.70778912818362,0.47951802188631937,1,0.7950019836425781,0.4249992370605469,-1.289999008178711,-2.4749984741210938,-1.8699989318847656,2,-0.0360793597731337,-2.9090719933416564,49.90999984741211,-1.727276510448817,49.84000015258789,-7.666768393479312,50.27000045776367,-0.0360793597731337
8559,2007-01-18,49.81000137329102,50.02999877929688,49.56999969482422,50.02999877929688,529400.0,-0.0016034880203669166,3.1818591666522815,1.3749850988245953,38.80952186324657,47.71241093338696,0.6140651774960943,0.679468618972372,-0.7846193147506781,-2.6709133649487313,25.77763584261334,0.45999908447266336,0.3603407014972646,-0.638498306274407,-1.6402279403497744,0.36323132780096046,-1.1393631233120942,-0.1376334892367197,1.1327968089615368,18.7501490117546,-27.008491133115,0.500864817037684,1,0.7349987030029226,0.5049972534179616,-1.2100009918212962,-2.3200016021728587,-1.1599998474121236,3,-0.03573584711741462,1.9230746658449795,49.88999938964844,-2.9090719933416564,49.90999984741211,-1.727276510448817,49.84000015258789,-0.03573584711741462
8560,2007-01-19,50.45000076293945,50.459999084472656,49.849998474121094,49.90999984741211,314900.0,0.012848812929196374,1.17858310626703,-2.454578557680637,44.967901775102476,46.56040224165125,-0.23045074127561804,0.08227966811095655,-1.3608236836751502,-3.2629336550917145,24.623758707807447,0.6499977111816335,0.25937604096985467,-0.02299900054931925,-0.9980358499018749,0.9520378488032364,-0.5105174252256006,0.4645194241269621,0.3280616008217052,90.72164543023439,48.60540906652153,0.48751842467627887,1,-0.24000167846679688,-0.13500213623046875,-1.6775007247924805,-2.960000991821289,-2.8500022888183594,4,-0.045589676952990876,3.1818591666522815,49.81000137329102,1.9230746658449795,49.88999938964844,-2.9090719933416564,49.90999984741211,-0.045589676952990876
8561,2007-01-22,50.72000122070313,50.83000183105469,50.22999954223633,50.45000076293945,617600.0,0.005351842491190251,1.4489805451105868,0.5000000000000132,52.08794101717538,46.35111971519506,-0.5137138331607076,-0.1928844424328915,-1.563865800056604,-3.4822591799981595,23.320732623814663,0.6000022888183594,0.0424972309386078,0.2440013885498118,-0.733823345914324,1.2218261230139476,-0.2449109786822561,0.7329137557818797,-1.1500015258789134,91.26980763059316,47.809645852202216,0.48891236723206744,1,-0.5100021362304759,-0.34000205993653054,-1.7875003814697337,-3.165000915527351,-3.3000030517578196,0,-0.04534706223191087,1.17858310626703,50.45000076293945,3.1818591666522815,49.81000137329102,1.9230746658449795,49.88999938964844,-0.04534706223191087
8562,2007-01-23,50.90999984741211,51.08000183105469,50.599998474121094,50.790000915527344,719500.0,0.003746029616249702,1.0869579639596307,0.44443973494962025,52.40176309200769,46.79451210177399,-0.7373589446019508,-0.3761797719167106,-1.684607295150201,-3.6228376708203314,22.066508308324146,0.48000335693359375,-0.16798014459875787,0.4175001144409194,-0.5786784170901313,1.4136786459719701,-0.08058915132460953,0.9155893802064483,-1.3148001098632847,88.74160641474542,46.0903669484459,0.49808926576552665,1,-0.5849990844726562,-0.29000091552734375,-1.8749990463256836,-3.354999542236328,-3.1899986267089773,1,-0.05558825426909286,1.4489805451105868,50.72000122070313,1.17858310626703,50.45000076293945,3.1818591666522815,49.81000137329102,-0.05558825426909286
8563,2007-01-24,51.27000045776367,51.349998474121094,50.83000183105469,51.06000137329102,391100.0,0.007071314308201959,1.8108297591553943,1.7500079473566499,47.08740111404107,46.12635948992178,-1.0266030750006792,-0.6929495190766346,-1.9700620513955087,-3.933058427393455,21.374044375221715,0.5199966430664062,-0.1983225352174216,0.7275007247924776,-0.32068235145558077,1.775683801040536,0.20340918666845198,1.2515922629165033,-1.615408636474612,95.5057263360022,56.3321664321403,0.5240915381240288,1,-0.8100013732910156,-0.6500015258789062,-2.197500228881836,-3.645000457763672,-3.9399986267089844,2,-0.06514531154216374,1.0869579639596307,50.90999984741211,1.4489805451105868,50.72000122070313,1.17858310626703,50.45000076293945,-0.06514531154216374
8564,2007-01-25,50.54999923706055,51.31999969482422,50.5,51.31999969482422,483000.0,-0.01404332385946172,1.1298680710028683,-3.6666848319710597,38.94736757568968,45.383002057735105,-0.29533188221208917,0.05092768796954772,-1.1771864171946547,-3.161050922005714,20.7245642724421,0.8199996948242188,-0.2515260810763351,-0.006000518798828125,-1.0468778153594656,1.0348767777618093,-0.5264391670791468,0.5144381294814906,-0.7936830166015625,46.666717529296875,13.935749685061353,0.5204386482803178,1,-0.09000015258789062,0.06999969482421875,-1.4174995422363281,-2.7749996185302734,-3.8699989318847656,3,-0.05004943259112882,1.8108297591553943,51.27000045776367,1.0869579639596307,50.90999984741211,1.4489805451105868,50.72000122070313,-0.05004943259112882
8565,2007-01-26,50.59000015258789,50.72000122070313,50.36000061035156,50.599998474121094,542800.0,0.0007913138700508249,1.8799609380959306,0.01298482544054773,51.780837666239904,46.433803189599935,-0.31867986409016424,-0.0017651130618077104,-1.1523392693851662,-3.1593022820932575,19.60372198968909,0.3600006103515696,-0.23238946116383374,0.042000389099122515,-0.9950512292218789,1.079052007420124,-0.4765254200613782,0.5605261982596232,-0.7380629969091785,32.14294229243088,-3.0390851340888148,0.518525809160502,1,-0.13000106811523438,0.029998779296875,-1.3625011444091797,-2.530000686645508,-3.479999542236328,4,-0.038347472244665615,1.1298680710028683,50.54999923706055,1.8108297591553943,51.27000045776367,1.0869579639596307,50.90999984741211,-0.038347472244665615
8566,2007-01-29,50.75,51.0,50.52000045776367,50.59000015258789,492800.0,0.0031626773459088042,-2.2000050862759557,-16.00267073636017,51.64833898027998,47.053634481098314,-0.3755103054301898,-0.18461933213039572,-1.2481633307649531,-3.2723662514418237,18.240460154356374,0.4799995422363281,-0.24944657761371047,0.21050014495849467,-0.8164511523607132,1.2374514422777025,-0.3029755037011128,0.7239757936181022,-0.8081791652147459,39.393962746896214,3.813767125674623,0.5134756486596054,1,-0.29000091552734375,-0.13000106811523438,-1.5074996948242188,-2.674999237060547,-4.029998779296868,0,-0.06206899558382084,1.8799609380959306,50.59000015258789,1.1298680710028683,50.54999923706055,1.8108297591553943,51.27000045776367,-0.06206899558382084
8567,2007-01-30,49.11999893188477,50.22000122070313,48.9000015258789,50.22000122070313,1384200.0,-0.032118247647590636,1.399994451361003,-6.875020861645567,39.412968060485134,46.34933790491865,1.2635166312021724,1.4064408718762493,0.4341986469033472,-1.5969266002610354,16.99191240725767,1.8499984741211009,-0.2624060094401699,-1.3490009307861257,-2.55643188908072,-0.14156997249153136,-1.9527164099334229,-0.7452854516388285,2.229999542236321,8.979497144423615,-28.610986384723294,0.6037154791472968,1,1.0050010681152273,1.1650009155273366,0.23750114440917258,-0.9299983978271555,-2.549999237060554,1,-0.03460913680590405,-2.2000050862759557,50.75,1.8799609380959306,50.59000015258789,1.1298680710028683,50.54999923706055,-0.03460913680590405
8568,2007-01-31,48.790000915527344,49.27000045776367,48.09000015258789,49.11999893188477,1486100.0,-0.006718200804829877,2.74602636375196,0.29999757247043396,34.94950724869982,45.92044739219123,1.5880736355858858,1.6725499583846144,0.8138025355592546,-1.222628271451164,16.498012381716116,1.1800003051757812,-0.23063441733921763,-1.5839990615844712,-2.999304322401443,-0.16869380076749962,-2.2916516919929535,-0.876346431175989,2.5109976196289097,21.671853317192713,-17.523376866582304,0.7076526304084841,1,0.9299983978271484,1.0899982452392578,0.5674991607666016,-0.6000003814697266,-1.970001220703125,2,-0.02193071684250958,1.399994451361003,49.11999893188477,-2.2000050862759557,50.75,1.8799609380959306,50.59000015258789,-0.02193071684250958
8569,2007-02-01,48.349998474121094,48.75,48.13000106811523,48.709999084472656,1173500.0,-0.009018291312763993,1.81816132612016,1.0909174980059182,32.15611893628105,44.49691596565552,2.010634935914716,1.9643900771881988,1.2909389427038036,-0.7354845876808369,14.746125740194088,0.6599998474121165,-0.23909906794993674,-1.8660015106201158,-3.4435734327410117,-0.28842958849921985,-2.6547874716805637,-1.0772155495596678,2.822560125732423,8.934650693003372,-31.353851345708108,0.7887859610604485,2,1.3700008392333984,1.5300006866455078,1.0075016021728516,-0.15999794006347656,-0.789997100830071,3,-0.02109610496911085,2.74602636375196,48.790000915527344,1.399994451361003,49.11999893188477,-2.2000050862759557,50.75,-0.02109610496911085
8570,2007-02-02,48.70000076293945,48.83000183105469,48.36000061035156,48.36000061035156,871100.0,0.007238930710736113,-1.7647118221903084,-0.9444432670707413,39.245294969496804,43.06995529369123,1.549205136371981,1.4608880996033093,0.9796795558117992,-1.0356720951002956,12.854926361234554,0.48000335693359375,-0.2376918405191617,-1.3709993362426758,-2.9460538910612257,0.20405521857587416,-2.1585266136519508,-0.5834720588334008,2.3492554990234353,20.962221386164053,-22.841625400812774,0.7875272774092766,2,1.019998550415039,1.1799983978271484,0.6899995803833008,-0.4549999237060547,-1.8500022888183594,4,-0.0414784481749102,1.81816132612016,48.349998474121094,2.74602636375196,48.790000915527344,1.399994451361003,49.11999893188477,-0.0414784481749102
8571,2007-02-05,48.47999954223633,48.88999938964844,48.31000137329102,48.7400016784668,640000.0,-0.004517478793769292,1.0714305177111463,-0.7647118221903084,36.88074216447837,41.345397412854645,1.5846946499643337,1.6073570735105136,1.2408568809442997,-0.7711004420156939,12.826671407547034,0.5799980163574148,-0.20224707075596626,-1.4920005798339844,-3.2068108466375946,0.2228096869696259,-2.3494057132357895,-0.6345954464321792,2.4508864753515596,18.309821318236867,-28.38006119862054,0.8574051334018046,2,1.239999771118164,1.3999996185302734,1.0724992752075195,-0.2049999237060547,-1.25,0,-0.028259054142341866,-1.7647118221903084,48.70000076293945,1.81816132612016,48.349998474121094,2.74602636375196,48.790000915527344,-0.028259054142341866
8572,2007-02-06,48.63999938964844,48.66999816894531,48.47999954223633,48.4900016784668,574600.0,0.003300326916725993,-1.2352518792774598,-0.5769095337304498,38.819328149716156,40.42672263904076,1.194440914874228,1.3603742877490959,1.1257085335002728,-0.8770037588585069,13.12242412180044,0.18999862670898438,-0.2437713457588302,-1.2325006484985366,-3.016109235785194,0.551107938788121,-2.124304942141862,-0.3406963548552113,2.177251193339451,46.61009278117221,-3.914110736714278,0.8918042936433281,2,1.0650005340576172,1.239999771118164,1.0950002670288086,-0.24499893188476562,-1.1800003051757812,1,-0.03947364706081635,1.0714305177111463,48.47999954223633,-1.7647118221903084,48.70000076293945,1.81816132612016,48.349998474121094,-0.03947364706081635
8573,2007-02-07,48.4000015258789,48.68000030517578,48.27999877929688,48.63999938964844,543200.0,-0.0049341666690195796,1.5000119209402794,-1.6000101726813118,37.73913989580232,40.29247511905328,1.10021591399002,1.5432423983267185,1.407404295502701,-0.5832767467561055,13.784879744539108,0.40000152587889914,-0.3627765003571568,-1.3859985351562543,-3.2813270434097674,0.5093299730972589,-2.333662789283011,-0.4383342810294977,2.308159039892992,35.52645448202789,-18.231382515804114,0.947664254126757,2,1.1449985504150462,1.4799976348877024,1.342498779296882,-0.00500106811522727,-1.4000015258788991,2,-0.03780995399506759,-1.2352518792774598,48.63999938964844,1.0714305177111463,48.47999954223633,-1.7647118221903084,48.70000076293945,-0.03780995399506759
8574,2007-02-08,48.290000915527344,48.540000915527344,48.18000030517578,48.4900016784668,995100.0,-0.002272739811645219,1.4000101725519118,0.8333439298089209,29.310366247123454,37.795756072484785,0.956509629178548,1.577386710528529,1.5599738540755084,-0.41996051761251607,14.52444111879192,0.3600006103515625,-0.5162141033678154,-1.3964992523193374,-3.389077976499756,0.5960794718610813,-2.3927886144095467,-0.400209890229128,2.313433233717184,15.493063689408023,-32.20156905929384,0.9962893620902104,2,1.2549991607666016,1.5899982452392578,1.4524993896484375,0.39499855041503906,-1.0600013732910156,3,-0.030441109812248013,1.5000119209402794,48.4000015258789,-1.2352518792774598,48.63999938964844,1.0714305177111463,48.47999954223633,-0.030441109812248013
8575,2007-02-09,48.20000076293945,48.38999938964844,47.91999816894531,48.290000915527344,583700.0,-0.0018637430292314239,2.241420133910367,0.4499990463293216,25.000018922091584,34.83483162157496,0.7507892602990154,1.5856535671649112,1.6933419230248674,-0.27790416226181236,14.767342056503734,0.470001220703125,-0.6903575462146492,-1.3829994201660156,-3.4611676582720676,0.6951688179400364,-2.422083539219038,-0.3439153011129932,2.302896026438809,28.866210476639925,-12.766366660815006,1.0390841190530253,2,0.8699989318847656,1.5849990844726562,1.8774986267089844,1.1049976348876953,-0.13000106811523438,4,-0.013277995425687195,1.4000101725519118,48.290000915527344,1.5000119209402794,48.4000015258789,-1.2352518792774598,48.63999938964844,-0.013277995425687195
8576,2007-02-12,47.91999816894531,48.31999969482422,47.86999893188477,48.31999969482422,461700.0,-0.005809182356059872,1.2499952316465723,4.444453863434069,20.857732854154634,32.77313882087157,0.6561398942347125,1.8070896393085718,2.0037143582713455,0.05832404532792168,15.793765522488535,0.450000762939446,-0.786473972324238,-1.5670019149780288,-3.768887549793064,0.6348837198370063,-2.66794473238555,-0.4660590975705077,2.427924703206969,6.172734850731739,-28.282216528928142,1.1009428174075193,2,0.6500015258789062,1.7750015258789062,2.207500457763672,1.4500007629394531,0.5,0,-0.02232887595387334,2.241420133910367,48.20000076293945,1.4000101725519118,48.290000915527344,1.5000119209402794,48.4000015258789,-0.02232887595387334
8577,2007-02-13,48.08000183105469,48.13999938964844,47.88999938964844,48.06000137329102,694000.0,0.00333897471250455,2.5715414588953376,-0.05000095367066068,17.647149855343628,30.85065466605422,0.3722440060291774,1.5841793272819586,1.849163770541736,-0.04746550746243372,16.875658188000532,0.25,-0.9732620413873008,-1.3154983520507812,-3.5941266237825715,0.963129919681009,-2.4548124879166764,-0.1761842161848861,2.069687125876193,25.926239892246112,-0.7728957953283455,1.1393141358658934,2,0.29999732971191406,1.5299968719482422,2.219996452331543,1.2899971008300781,-0.160003662109375,1,-0.017678915483512858,1.2499952316465723,47.91999816894531,2.241420133910367,48.20000076293945,1.4000101725519118,48.290000915527344,-0.017678915483512858
8578,2007-02-14,48.09000015258789,48.22999954223633,48.0099983215332,48.02999877929688,489600.0,0.00020795177105714657,-3.3999237078008773,3.0000000000007105,20.853152542372882,29.594769511175535,0.2821829211605049,1.5098248282212055,1.836787655064171,-0.004557289280981536,18.094177466738724,0.220001220703125,-1.1939526747787994,-1.2155000686645536,-3.5533127352953358,1.1223125979662285,-2.3844064019799447,-0.04659373534916256,1.8773136023392993,32.835905874046325,8.304694614236343,1.1689063333153917,2,0.28999900817871094,1.519998550415039,2.3699989318847656,1.279998779296875,0.22999954223632812,2,-0.013100458850411001,2.5715414588953376,48.08000183105469,1.2499952316465723,47.91999816894531,2.241420133910367,48.20000076293945,-0.013100458850411001
8579,2007-02-15,48.02999877929688,48.13999938964844,47.849998474121094,48.099998474121094,580400.0,-0.0012476891890336184,2.8666395402065,-1.1666348782503853,19.811370831845124,27.435444606992018,0.3263365423153459,1.5068947055931758,1.8920531167913381,0.10949688715755457,19.728059838621753,0.29000091552734375,-1.2400918177737736,-1.1865013122558494,-3.5783497654521312,1.2053471409404324,-2.382425538853994,0.00942291434229503,1.7695297897869153,33.33333333333465,9.361574644823637,1.1959242265981418,2,0.3400001525878835,1.5699996948242116,2.497500419616692,1.3400001525878835,0.2200012207031179,3,-0.021444905381527102,-3.3999237078008773,48.09000015258789,2.5715414588953376,48.08000183105469,1.2499952316465723,47.91999816894531,-0.021444905381527102
8580,2007-02-16,48.1500015258789,48.16999816894531,47.79999923706055,47.90999984741211,749000.0,0.002498495724171157,1.6428970421940354,-3.4286103542236797,19.047727173644276,25.453998496899338,0.13422726656717288,1.2709069657635226,1.7521698481799817,0.04399516331940134,20.761582752507437,0.3699989318847656,-1.2342490581664336,-0.9514986038208093,-3.3146301487827117,1.411632941141093,-2.1330643763017605,0.23006716866014187,1.4545740337086315,67.30807321277787,43.41635542040996,1.1815657724809527,2,0.08999824523926492,1.4249973297119212,2.4149971008300852,1.2199974060058665,0.359996795654304,4,-0.01910699801635729,2.8666395402065,48.02999877929688,-3.3999237078008773,48.09000015258789,2.5715414588953376,48.08000183105469,-0.01910699801635729
8581,2007-02-20,48.41999816894531,48.43000030517578,48.06000137329102,48.18000030517578,1339600.0,0.005607406739567722,1.846122245370995,0.9999841055392492,37.67607667520478,25.326970555286966,-0.16223654250590158,0.8640660855284779,1.4617964314496277,-0.179276749701188,21.094867761488324,0.3699989318847585,-1.162449235093014,-0.5665018081665067,-2.8192780723534625,1.686274456020449,-1.692889940259981,0.5598863239269676,0.9680282319389804,98.4123620202118,69.63389858947887,1.1263881320934765,2,-0.17999839782714844,1.1550006866455078,2.145000457763672,0.9500007629394531,0.030002593994140625,1,-0.007228386769034811,1.6428970421940354,48.1500015258789,2.8666395402065,48.02999877929688,-3.3999237078008773,48.09000015258789,-0.007228386769034811
8582,2007-02-21,48.08000183105469,48.459999084472656,47.95000076293945,48.41999816894531,557500.0,-0.007021816413629756,1.4285740236148956,-1.4166640175477636,37.54390238679067,25.305277498730113,0.10054366457074337,1.0341992643370261,1.7857493370475765,0.21073174723945698,21.160746009669534,0.5099983215332031,-1.1736969903857357,-0.764998245239255,-2.8589844693647493,1.3289879788862393,-1.8119913573020057,0.2819948668234957,1.1174613101707536,42.424645261971506,12.220667968944284,1.0469931120627471,2,0.08999824523925781,1.4949970245361328,2.4424972534179688,1.2899971008300781,0.5399971008300852,2,0.0070714709846584345,1.846122245370995,48.41999816894531,1.6428970421940354,48.1500015258789,2.8666395402065,48.02999877929688,0.0070714709846584345
8583,2007-02-22,47.93000030517578,48.38000106811523,47.77999877929688,48.22999954223633,439100.0,-0.003119831950214702,1.0,0.8823602010591509,41.79692738678861,26.69267318091513,0.1976492420083673,0.9709264738877792,1.9353644509870094,0.3969685065662958,20.966454141859604,0.6000022888183452,-1.1568337751423314,-0.747999763488771,-2.538413690195071,1.0424141632175292,-1.6432067268419175,0.14720719986437558,1.0997671675498708,22.0590380235381,-10.387768245476074,0.8952069633531489,2,0.18999862670898438,1.6349983215332031,2.592498779296875,1.4399986267089844,0.31999969482421875,3,-0.00020868216496527925,1.4285740236148956,48.08000183105469,1.846122245370995,48.41999816894531,1.6428970421940354,48.1500015258789,-0.00020868216496527925
8584,2007-02-23,48.02000045776367,48.02000045776367,47.58000183105469,47.93000030517578,813200.0,0.0018777415400552666,8.777730682829652,-0.300001271568989,35.21740428439682,27.82793822117127,0.07299837368303486,0.7185049121439562,1.8498842452169058,0.3471285374994295,21.52610726778736,0.4399986267089844,-1.1636637385513353,-0.5314996719360323,-2.1099767893062378,1.0469774454341731,-1.3207382306211386,0.25773888674907397,0.8347993978819517,50.0,15.435377133458111,0.789238558685103,2,0.0,1.4449996948242188,2.479999542236328,1.3499984741210938,1.25,4,0.006247380970443972,1.0,47.93000030517578,1.4285740236148956,48.08000183105469,1.846122245370995,48.41999816894531,0.006247380970443972
8585,2007-02-26,48.6500015258789,49.04999923706055,48.22000122070313,48.33000183105469,787100.0,0.013119555645763725,-2.0740615154212954,3.5555461365658516,53.13656460837448,31.41447508275125,-0.5436252382401676,-0.06776221795507098,1.2318169828855758,-0.2282625364692521,21.644930820252934,1.029998779296875,-1.1289208292039206,0.19550132751464133,-1.0611519551493842,1.4521546101786669,-0.432825313817375,0.8238279688466577,-1.0699996948242116,72.78922333145577,34.67439489671174,0.6283266413320141,2,-0.33500099182128196,0.8149986267089915,1.7799978256225657,0.7199974060058665,0.6499977111816477,0,-0.008222024940042871,8.777730682829652,48.02000045776367,1.0,47.93000030517578,1.4285740236148956,48.08000183105469,-0.008222024940042871
8586,2007-02-27,47.599998474121094,48.599998474121094,47.29999923706055,48.59000015258789,855600.0,-0.021582795864852455,1.574260193001341,-3.0937581956465414,35.55556732929247,33.404299246523344,0.509825930835575,0.7738250799785362,2.2663245750812138,0.86281562999784,21.81122377658506,1.3500022888183523,-1.0643226884996864,-0.6970016479492216,-1.4175016750088645,0.023498379110421297,-1.057251661479043,-0.33675163441940015,1.4500007629394531,17.142813546316965,-19.075479142346573,0.3602500135298228,2,0.5750007629394531,1.7250003814697266,2.6625003814697266,1.7700004577636719,1.770000457763679,1,0.019117644466036143,-2.0740615154212954,48.6500015258789,8.777730682829652,48.02000045776367,1.0,47.93000030517578,0.019117644466036143
8587,2007-02-28,47.41999816894531,47.6500015258789,47.209999084472656,47.540000915527344,962000.0,-0.00378151913751934,1.5882194547291137,0.12121469002747348,36.15817808774209,35.10485764045326,0.6552675492734323,0.864245788952374,2.416167997139837,1.077672820967848,22.642189258570966,0.4400024414062429,-0.9743494705330065,-0.7920019149780302,-1.5047618033653052,-0.07924202659075519,-1.1483818591716712,-0.43562197078438913,1.6300010681152344,11.41299277488105,-23.8645163749813,0.35637994419363855,2,0.7100009918212891,1.8600006103515625,2.8750009536743164,1.9500007629394531,2.0800018310546875,2,0.021720848455634822,1.574260193001341,47.599998474121094,-2.0740615154212954,48.6500015258789,8.777730682829652,48.02000045776367,0.021720848455634822
8588,2007-03-01,47.72000122070313,48.1500015258789,46.88000106811523,47.41999816894531,875800.0,0.0063265091383806205,1.1896490489595386,-2.499968211583758,42.359275925547195,37.61018042864238,0.3321945233813466,0.5059091277415035,2.0785561064440117,0.8095155493855017,22.358273399040236,1.2700004577636719,-0.8234016752270605,-0.4384988784789954,-1.128862563041757,0.25186480608376627,-0.7836807207603727,-0.09331703619761811,1.2563980102538963,38.70971711446967,0.8912074968338786,0.3451818422813805,3,0.24499893188475852,1.394998550415032,2.7524986267089773,1.6499977111816335,1.8899993896484304,3,0.018859968318508447,1.5882194547291137,47.41999816894531,1.574260193001341,47.599998474121094,-2.0740615154212954,48.6500015258789,0.018859968318508447
8589,2007-03-02,47.33000183105469,47.849998474121094,47.20000076293945,47.72999954223633,627300.0,-0.008172660931937359,1.0312568918347031,-1.3333121407862967,39.20599596949382,39.84998807262566,0.6844325986059161,0.8596495404564735,2.4237052208247434,1.2292565517476106,22.059014373668948,0.6499977111816406,-0.6764161482645932,-0.7774984359741239,-1.5536668490157837,-0.0013300229324642032,-1.1655826424949538,-0.38941422945329407,1.520613510131831,20.73737984572463,-17.46115304550681,0.3880842065208287,3,0.6349983215332031,1.769998550415039,3.2099971771240234,2.039997100830078,2.4799995422363352,4,0.019437949151771994,1.1896490489595386,47.72000122070313,1.5882194547291137,47.41999816894531,1.574260193001341,47.599998474121094,0.019437949151771994
8590,2007-03-05,46.68000030517578,47.2599983215332,46.43000030517578,47.25,772500.0,-0.013733393212176481,1.8135700615527854,1.425007391018244,35.9091445038996,39.65366227581397,1.2337252153718339,1.4235442168802876,3.031339579489739,1.910791033308648,22.20191286673202,0.9000015258789062,-0.5891961786698516,-1.3264999389648438,-2.282836907395051,-0.3701629705346363,-1.8046684231799475,-0.84833145474974,2.0523781796264586,11.520747048441422,-29.4594574772958,0.4781684842151031,3,1.0599994659423828,2.0349998474121094,3.8599987030029297,2.6899986267089844,2.4000015258789062,0,0.05548415029253362,1.0312568918347031,47.33000183105469,1.1896490489595386,47.72000122070313,1.5882194547291137,47.41999816894531,0.05548415029253362
8591,2007-03-06,47.11000061035156,47.13999938964844,46.5099983215332,46.86000061035156,880500.0,0.009211660290587176,3.0645550305178184,-0.43859672605105005,39.614560852922736,39.88373543871754,0.6686786826252415,0.9335058447571498,2.540528659640799,1.5164216445409764,22.451233734907593,0.6300010681152344,-0.4802605935972579,-0.8279996871948256,-1.836377440248377,0.18037806585872573,-1.3321885637216013,-0.32381081066804995,1.4381876200805621,39.534873405369126,-3.2111896827195068,0.5041888765267742,3,0.6299991607666016,1.6049995422363281,3.4299983978271484,2.259998321533203,1.9799995422363281,1,0.04648691569381502,1.8135700615527854,46.68000030517578,1.0312568918347031,47.33000183105469,1.1896490489595386,47.72000122070313,0.04648691569381502
8592,2007-03-07,46.72000122070313,47.25,46.68999862670898,47.11000061035156,458800.0,-0.008278484071229997,-1.4888696743128906,-1.5599975585937216,36.43567258309042,39.28804046052884,0.9448336393028498,1.2356405194780038,2.866510794231509,1.9374314083172806,22.6448604292833,0.5600013732910227,-0.38691901893196246,-1.1219991683959876,-2.211308115775445,-0.032690221016530074,-1.6666536420857128,-0.5773446947062624,1.6587319757084842,16.86050637852464,-26.01803569038161,0.5446544736897281,3,1.019998550415032,1.604999542236321,3.819997787475579,2.6499977111816335,2.3999977111816406,2,0.056720839938834144,3.0645550305178184,47.11000061035156,1.8135700615527854,46.68000030517578,1.0312568918347031,47.33000183105469,0.056720839938834144
8593,2007-03-08,46.56999969482422,47.13999938964844,46.52000045776367,46.83000183105469,649400.0,-0.003210649014547595,-2.444432670707413,0.6666731875269107,35.79769366983757,39.35251705891115,0.9852398800979074,1.3086063238178625,2.959425936908616,2.1159698394197406,22.684265616924176,0.6199989318847656,-0.4403200302630026,-1.1805006027221694,-2.3748290051484062,0.013827799704067445,-1.7776648039352878,-0.583336401509051,1.6528348702885296,9.859124660169135,-32.812947402427206,0.5971642012131169,3,1.1700000762939453,1.2800006866455078,3.635000228881836,2.799999237060547,2.549999237060554,3,0.06291604733468392,-1.4888696743128906,46.72000122070313,3.0645550305178184,47.11000061035156,1.8135700615527854,46.68000030517578,0.06291604733468392
8594,2007-03-09,46.81999969482422,47.11999893188477,46.5,46.61999893188477,646800.0,0.005368262865326656,-1.8181857589971107,-0.7692273834325851,37.381397032211446,37.60194288378193,0.6114157578661334,0.9937826238788503,2.6537452528912837,1.8936954533861226,22.616146209786002,0.6199989318847727,-0.4696269410072915,-0.8570005416870146,-2.0917791799708993,0.3777780965968702,-1.474389860828957,-0.23961122254507217,1.259408129493572,46.98799056894277,7.1251901616429265,0.6173893191419427,3,0.6949996948242188,0.9200000762939453,2.979999542236328,2.549999237060547,2.4000015258789134,4,0.05958993878070795,-2.444432670707413,46.56999969482422,-1.4888696743128906,46.72000122070313,3.0645550305178184,47.11000061035156,0.05958993878070795
8595,2007-03-12,47.56000137329102,47.63000106811523,46.84000015258789,46.84000015258789,491800.0,0.015805247400473732,-1.1944432670707217,3.599992370634736,42.50875086146232,38.3745188318008,-0.3346549758877799,0.21436605559103583,1.85036189720973,1.192390822307516,21.91286497070955,0.8100013732910085,-0.4928379907195648,-0.08499889373778302,-1.2956447482375992,1.1256469607620332,-0.6903218209876911,0.5203240335121251,0.38745384949540806,93.80534259662606,58.81441777300273,0.6053229272499087,3,-0.270000457763679,0.17999839782714133,2.239997863769524,1.809997558593743,1.55999755859375,0,0.04730866137576628,-1.8181857589971107,46.81999969482422,-2.444432670707413,46.56999969482422,-1.4888696743128906,46.72000122070313,0.04730866137576628
8596,2007-03-13,46.849998474121094,47.7400016784668,46.75,47.54999923706055,725500.0,-0.014928571881174468,-1.2000093248392525,-0.9722216335353611,39.93453222318233,38.794113735738605,0.28806552756610415,0.8854970135950992,2.4819456430044227,1.9292117167539047,21.04747702263433,0.9900016784667969,-0.5291063583968665,-0.7415018081665039,-1.9947972634115843,0.5117936470785764,-1.368149535789044,-0.11485408054396373,0.9760603552564859,28.22564519056541,-5.5843407384016714,0.6266477276225387,3,0.44000244140625,0.8900012969970703,2.950000762939453,2.520000457763672,1.8800010681152344,1,0.04759879252003385,-1.1944432670707217,47.56000137329102,-1.8181857589971107,46.81999969482422,-2.444432670707413,46.56999969482422,0.04759879252003385
8597,2007-03-14,47.22999954223633,47.290000915527344,46.56999969482422,47.02000045776367,764700.0,0.008111015592138004,3.363619549637028,-0.29999836513152517,44.47950267058245,39.029694485186965,-0.13602568904672552,0.4622506635445802,2.038897003612462,1.5690899729903833,20.226882039476955,0.720001220703125,-0.667019273033091,-0.31900062561035014,-1.560136263773643,0.9221350125529426,-0.939568444691993,0.3015671934712927,0.5100021362304688,58.870851137793444,22.600613144399368,0.6205678190816462,3,-0.09000015258789062,0.5100002288818359,2.5699996948242188,2.1399993896484375,2.1199989318847656,2,0.03938176219307854,-1.2000093248392525,46.849998474121094,-1.1944432670707217,47.56000137329102,-1.8181857589971107,46.81999969482422,0.03938176219307854
8598,2007-03-15,47.459999084472656,47.68999862670898,47.099998474121094,47.18999862670898,523700.0,0.004869776507845369,-1.6222184546263407,1.2857220708447206,45.679011618905555,39.748918446232715,-0.45459010033988534,0.19250274336023665,1.7420645380766615,1.3539624815108482,19.318926917323598,0.5900001525878835,-0.6543207079779592,-0.05750102996826456,-1.2725279160104677,1.1575258560739385,-0.6650144729893626,0.5500124130528334,-1.029998779296875,77.41917621108783,41.11409836431664,0.6075134430211004,3,-0.3749980926513672,0.2800006866455078,2.332500457763672,1.9099998474121094,2.229999542236321,3,0.03497682004707858,3.363619549637028,47.22999954223633,-1.2000093248392525,46.849998474121094,-1.1944432670707217,47.56000137329102,0.03497682004707858
8599,2007-03-16,47.0,47.63999938964844,46.93999862670898,47.56999969482422,834400.0,-0.009692353420696853,-1.0289805395842335,-2.111106401616243,36.925529522432406,39.86185011495858,-0.05176856888295589,0.6022585239432843,2.1020724341352945,1.8173681641991237,18.237920075245512,0.7000007629394602,-0.644808896794892,-0.46600017547607564,-1.6768707364471354,0.7448703854949841,-1.0714354559616055,0.13943510500945422,-0.5447997283935564,36.75210052525358,4.852914816490284,0.6054352804855285,3,0.12000083923339844,0.7399997711181641,2.7124996185302734,2.3699989318847656,3.1100006103515625,4,0.045106360252867406,-1.6222184546263407,47.459999084472656,3.363619549637028,47.22999954223633,-1.2000093248392525,46.849998474121094,0.045106360252867406
8600,2007-03-19,47.22999954223633,47.4900016784668,47.0,47.13000106811523,639200.0,0.004893607281623913,-1.7222269317170347,-0.17543601343846196,46.63025223513784,40.641371379649144,-0.2185265524484521,0.3160023864169119,1.769791298745389,1.5927858804115118,17.03265559423319,0.4900016784667969,-0.6814118692757631,-0.1900005340576172,-1.3606956912245067,0.9806946231092724,-0.775348112641062,0.3953470445258276,-0.7501033035278368,56.4101477296069,21.708964197529056,0.5853475785834444,3,-0.10999870300292969,0.5100002288818359,2.4825000762939453,2.1399993896484375,3.2900009155273438,0,0.0421342726604772,-1.0289805395842335,47.0,-1.6222184546263407,47.459999084472656,3.363619549637028,47.22999954223633,0.0421342726604772
8601,2007-03-20,48.06999969482422,48.06999969482422,47.0,47.09000015258789,507400.0,0.017785309352728262,1.1836738665867397,9.800144960707323,55.284557384126394,42.73569191309759,-1.0147409823760185,-0.581370367936799,0.8719128136622558,0.756755720315617,16.352596595629958,1.0699996948242188,-0.6520846129518816,0.6674995422363281,-0.4494872257675979,1.7844863102402542,0.1090061582343651,1.2259929262382911,-1.565901408355721,100.0,59.77727814740979,0.5584933840019617,3,-0.7849998474121094,-0.3299999237060547,1.3575000762939453,1.2999992370605469,1.9799995422363281,1,0.021843129680186202,-1.7222269317170347,47.22999954223633,-1.0289805395842335,47.0,-1.6222184546263407,47.459999084472656,0.021843129680186202
8602,2007-03-21,48.41999816894531,48.61000061035156,47.65999984741211,48.06999969482422,721200.0,0.007281016774351556,1.6027298475173228,0.35714146694641125,55.64513251141017,44.94096289549454,-1.2272989171466264,-0.9534763872246899,0.46142918352296647,0.4123237110066782,15.738787871168682,0.9500007629394531,-0.5367153786343763,1.0004981994628892,-0.16901777355936076,2.170014172485139,0.4157402129517678,1.5852561859740106,-1.8532638261425873,88.62262181318975,46.21707100873552,0.5847579865111232,3,-0.8649978637695312,-0.6799983978271484,0.7125015258789062,0.9500007629394531,0.6800003051757812,2,0.006402341697935743,1.1836738665867397,48.06999969482422,-1.7222269317170347,47.22999954223633,-1.0289805395842335,47.0,0.006402341697935743
8603,2007-03-22,47.91999816894531,48.47999954223633,47.81999969482422,48.41999816894531,1032100.0,-0.01032631183205368,1.129022334338276,-1.4285776566757493,54.67508599686843,46.86248389156754,-0.5762633945004438,-0.47881314167366895,0.9100058714798251,0.9104087852230691,14.846282425155238,0.6599998474121094,-0.47473546744265605,0.5009983062744112,-0.6676067105832644,1.6696033231320868,-0.08330420215443013,1.0853008147032526,-1.2306678500896595,58.68253761584006,12.976946215846482,0.5843025084288382,3,-0.3299980163574219,-0.17999839782714844,1.0750007629394531,1.7950000762939453,0.37000274658203125,3,0.02984140984593142,1.6027298475173228,48.41999816894531,1.1836738665867397,48.06999969482422,-1.7222269317170347,47.22999954223633,0.02984140984593142
8604,2007-03-23,48.31999969482422,48.40999984741211,47.81000137329102,48.04999923706055,860800.0,0.008347277570184275,1.666655363879085,-0.5400009155273438,63.53133651518257,49.1983267419809,-0.828208796438993,-0.9014024777840746,0.4573332345606147,0.5173454107548281,13.619938750840257,0.5999984741210866,-0.34108880966393684,0.8859998703002958,-0.32211985284455125,2.094119593445143,0.2819400087278723,1.4900597318727193,-1.5154291584788098,81.98752760323373,30.63764023655682,0.6040598615724241,3,-0.7299995422363281,-0.5799999237060547,0.6749992370605469,1.4499988555908203,0.470001220703125,4,0.028352627080656,1.129022334338276,47.91999816894531,1.6027298475173228,48.41999816894531,1.1836738665867397,48.06999969482422,0.028352627080656
8605,2007-03-26,48.25,48.54999923706055,48.06999969482422,48.2400016784668,691600.0,-0.0014486691901142157,-1.74283659033689,0.03703075771062038,59.99998661510804,51.42782167441709,-0.7264318703505879,-0.909538935444516,0.47308477666577176,0.5960223351414697,14.523628976101211,0.4799995422363281,-0.17949985466345453,0.8360002517700167,-0.29835085868811007,1.9703513622281434,0.2688246965409533,1.40317580699908,-1.3371036592142218,77.63972211954925,23.771046063880988,0.5671755552290635,3,-0.6599998474121094,-0.5100002288818359,0.7349987030029297,1.5099983215332031,0.7999992370605469,0,0.038549235447700836,1.666655363879085,48.31999969482422,1.129022334338276,47.91999816894531,1.6027298475173228,48.41999816894531,0.038549235447700836
8606,2007-03-27,48.5099983215332,48.599998474121094,48.04999923706055,48.27999877929688,568800.0,0.005388566249392879,1.6829241061044482,23.003815337656672,66.06818647214678,53.826564319035356,-0.8115382153050561,-1.1571968973720672,0.17460334214345608,0.3507720567358916,14.249801244174435,0.5499992370605469,-0.02465417371719525,1.0504985809326186,-0.18385924990162295,2.28485641176686,0.43331966551549783,1.6676774963497394,-1.4952757245734745,89.47345173608741,29.646073591453778,0.6171789154171219,3,-0.7349987030029297,-0.7699985504150391,0.39750099182128906,1.2250003814697266,0.40000152587890625,1,0.04143480119104126,-1.74283659033689,48.25,1.666655363879085,48.31999969482422,1.129022334338276,47.91999816894531,0.04143480119104126
8607,2007-03-28,48.45000076293945,48.86000061035156,48.31999969482422,48.33000183105469,556300.0,-0.0012368080946133508,-6.71412223100188,0.5217355248536476,67.15329584998489,56.2125959002664,-0.6261282947946398,-1.0709877242807124,0.19237052781158326,0.42515879503091725,13.98402789036991,0.5400009155273438,0.05366775966582793,0.9390008926391573,-0.3719869304190695,2.249988715697384,0.2835069811100439,1.5944948041682707,-1.3395614851762119,60.95236711219915,-4.981031726145623,0.6554939115291152,3,-0.5500011444091797,-0.7100009918212891,0.45749855041503906,1.2849979400634766,0.5400009155273438,2,0.03302370379620245,1.6829241061044482,48.5099983215332,-1.74283659033689,48.25,1.666655363879085,48.31999969482422,0.03302370379620245
8608,2007-03-29,48.61999893188477,48.81999969482422,48.22999954223633,48.66999816894531,531800.0,0.0035087340819064394,2.3714073961046744,-0.4166640175477044,66.66666666666666,59.517166694070205,-0.6864654596611928,-1.2333370337020355,-0.018108546111619717,0.26717168734011665,14.483716093014676,0.5900001525878906,0.22238976850236014,1.0639991760253977,-0.33596102289016017,2.4639593749409556,0.36401907656762234,1.7639792754831731,-1.3695947475144692,77.14268068054301,8.448766809916918,0.6999800994577788,3,-0.6899986267089915,-0.8799991607666087,0.2525005340576101,1.114999771118157,0.5800018310546804,3,0.009872471262469373,-6.71412223100188,48.45000076293945,1.6829241061044482,48.5099983215332,-1.74283659033689,48.25,0.009872471262469373
8609,2007-03-30,48.25,48.88999938964844,47.75,48.6500015258789,783100.0,-0.007610015220344435,1.590915790295033,8.000152590219962,56.85884013368887,60.653676460575866,-0.13466915588477235,-0.833620349065832,0.3088544020516082,0.650345474423311,14.668639166917929,1.1399993896484375,0.333256160733697,0.6480003356933608,-0.7808536105394879,2.0768542819262095,-0.06642663742306354,1.3624273088097851,-0.8708281015511972,43.859672605105004,-20.763152443056597,0.7144269731164249,3,-0.30500030517578125,-0.5100002288818359,0.592498779296875,1.4749984741210938,0.9500007629394531,4,0.0008290345187014214,2.3714073961046744,48.61999893188477,-6.71412223100188,48.45000076293945,1.6829241061044482,48.5099983215332,0.0008290345187014214
8610,2007-04-02,49.27000045776367,49.4000015258789,48.13999938964844,48.13999938964844,661500.0,0.021139905860386943,-1.2300901685554337,-2.8249918937992833,72.65922632973455,62.58419523231011,-0.932976370166152,-1.7387840043808183,-0.7638491035815065,-0.3461039840435731,14.18114939739366,1.2600021362304616,0.4533562263399915,1.5385007858276367,-0.003504121504647628,3.080505693159921,0.7674983321614945,2.309503239493779,-1.7397458101949042,92.12115467311583,21.9485899543956,0.7710024536661437,4,-0.7399997711181641,-1.3549995422363281,-0.5275001525878906,0.3549995422363281,-0.31999969482421875,0,-0.009742227273730308,1.590915790295033,48.25,2.3714073961046744,48.61999893188477,-6.71412223100188,48.45000076293945,-0.009742227273730308
8611,2007-04-03,49.29999923706055,49.63999938964844,49.13000106811523,49.27999877929688,555400.0,0.0006088650095019688,-2.187530547773641,0.017699503414650913,70.74152050002441,64.26157167548946,-0.8606587604978273,-1.6825673420380696,-0.8559932184435723,-0.352776867866595,13.779744719939549,0.5099983215332102,0.6918793338648612,1.4589996337890625,-0.20350171504275494,3.12150098262088,0.6277489593731502,2.2902503082049748,-1.5499992370605469,82.01056812768947,9.978451859475513,0.8312506744159103,4,-0.6049995422363281,-1.2649993896484375,-0.40999889373779297,0.3250007629394531,-0.9399986267089844,1,-0.005070993993283146,-1.2300901685554337,49.27000045776367,1.590915790295033,48.25,2.3714073961046744,48.61999893188477,-0.005070993993283146
8612,2007-04-04,49.36999893188477,49.56999969482422,49.18999862670898,49.349998474121094,570200.0,0.0014198721279412574,-1.2352993975024447,1.0000000000007105,69.77229450153337,65.93903928711889,-0.8735973867702711,-1.627288467839982,-0.9947313091958421,-0.3994455138758184,13.554825864317511,0.3800010681152415,0.8540987341479322,1.3964994430542035,-0.31160219143806245,3.1046010775464694,0.5424486258080705,2.2505502603003364,-1.355399017333994,85.71425688058618,13.770223309360503,0.8540508172461324,4,-0.674999237060554,-1.3349990844726634,-0.6199998855590891,0.11499977111815696,-0.6199989318847727,2,-0.00931738088767875,-2.187530547773641,49.29999923706055,-1.2300901685554337,49.27000045776367,1.590915790295033,48.25,-0.00931738088767875
8613,2007-04-05,49.5,49.56000137329102,49.15999984741211,49.22999954223633,475200.0,0.0026331997352195824,1.0512730224869282,13.499713904248495,77.7778248728855,67.52198243797477,-0.8447389753766501,-1.6090217708817676,-1.2049830575597724,-0.5052824274880834,13.086769652831235,0.40000152587891336,0.9054233909953879,1.380000495910643,-0.3238527359540697,3.083853727775356,0.5280738799782867,2.2319271118429995,-1.2578441589355478,92.5926224942073,15.527962806839014,0.8519266159323577,4,-0.8050003051757812,-1.4650001525878906,-0.7950010299682617,-0.060001373291015625,-0.6199989318847727,3,-0.010302996394610187,-1.2352993975024447,49.36999893188477,-2.187530547773641,49.29999923706055,-1.2300901685554337,49.27000045776367,-0.010302996394610187
8614,2007-04-09,49.61000061035156,49.709999084472656,49.43000030517578,49.43000030517578,621900.0,0.0022222345525568787,-2.1110922731318613,0.6666666666666666,77.16900266419545,69.42965088787338,-0.8409436856655361,-1.5803086561149087,-1.3723993840949262,-0.5876791745254764,12.644318212014088,0.279998779296875,0.9361615930695137,1.3505010604858398,-0.3620346867791042,3.063036807750784,0.49423318685337136,2.2067689341183083,-1.1721466724853542,93.6306692000797,13.376954054711206,0.8562678736324707,4,-0.8800010681152344,-1.5400009155273438,-1.0700006484985352,-0.33500099182128906,-0.8699989318847656,0,-0.008264459632491117,1.0512730224869282,49.5,-1.2352993975024447,49.36999893188477,-2.187530547773641,49.29999923706055,-0.008264459632491117
8615,2007-04-10,49.81000137329102,49.84000015258789,49.54999923706055,49.54999923706055,269000.0,0.004031460602274883,-1.230757944775375,1.4444538634341089,73.26209153860037,70.22897367303489,-0.8899777272715852,-1.6897358791604375,-1.629965170927143,-0.763582616720484,13.184358680465508,0.29000091552734375,1.0241594016908309,1.438001823425303,-0.373791818960477,3.249795465811083,0.532105002232413,2.343898644618193,-1.1686042119677822,95.7748143690708,17.274530463146803,0.9058968211928916,4,-1.0150012969970774,-1.6750011444091868,-1.2775011062622141,-0.5350017547607493,-1.1300010681152415,1,-0.012246548755942444,-2.1110922731318613,49.61000061035156,1.0512730224869282,49.5,-1.2352993975024447,49.36999893188477,-0.012246548755942444
8616,2007-04-11,49.08000183105469,49.84000015258789,49.02000045776367,49.75,778400.0,-0.01465568203392531,-1.0759461886872628,-2.5768948619383667,58.0097626736985,69.21302554233641,-0.0789194275976044,-0.8264780286751545,-0.9723582395917845,-0.015402065497767126,13.541523129838847,0.8199996948242188,1.0071242464758612,0.5965021133422823,-1.0911288122176401,2.2841330389022048,-0.24731334943768246,1.440317576122247,-0.2228561313038071,7.31724336847198,-67.01502721120119,0.8438154627799613,4,-0.2850017547607422,-0.9100017547607422,-0.8525018692016602,-0.030002593994140625,-0.5100021362304688,2,-0.0026487584202365966,-1.230757944775375,49.81000137329102,-2.1110922731318613,49.61000061035156,1.0512730224869282,49.5,-0.0026487584202365966
8617,2007-04-12,49.09000015258789,49.34000015258789,48.790000915527344,49.18999862670898,371000.0,0.00020371477506508917,1.7499856949398234,0.1492518618050863,66.11575893171457,69.15181357178618,0.012754583313110857,-0.7272726844766879,-1.0035777236457832,-0.004102630365551363,13.500291930935187,0.5499992370605469,1.0311992661458405,0.513500404357913,-1.0859775462224093,2.1129783549382353,-0.28623857093224814,1.3132393796480741,0.75,28.57137667074779,-45.76836989969751,0.7997389752901594,4,-0.2950000762939453,-0.9200000762939453,-0.8625001907348633,-0.04000091552734375,-0.6100006103515625,3,-0.014870636381488112,-1.0759461886872628,49.08000183105469,-1.230757944775375,49.81000137329102,-2.1110922731318613,49.61000061035156,-0.014870636381488112
8618,2007-04-13,49.11999893188477,49.31000137329102,48.849998474121094,49.09000015258789,303400.0,0.0006110975596584911,1.2438965388909133,-0.299992370489144,62.269961981635554,69.75304933266914,0.06832457157258176,-0.6603905240592169,-1.0442481614133072,-0.012412992526755318,14.145750150472697,0.460002899169929,1.0005155802776073,0.46049919128418537,-1.0656313680170655,1.9866297505854362,-0.30256608836644006,1.2235644709348108,0.7200012207031179,31.428405346393607,-40.21128711721158,0.7630652796506256,4,-0.12999916076660867,-0.9499988555908274,-1.0874986648559641,-0.06999969482422586,-0.4399986267089915,4,-0.007532551708680946,1.7499856949398234,49.09000015258789,-1.0759461886872628,49.08000183105469,-1.230757944775375,49.81000137329102,-0.007532551708680946
8619,2007-04-16,49.11999893188477,49.5,49.0,49.29999923706055,609400.0,0.0,-1.380962761126249,-6.000254323497833,63.636385378786116,68.75051144923042,0.2287696280448941,-0.520087209704009,-1.0409550823744667,0.0053441778358021,14.69652628765759,0.5,0.9716339690553824,0.3544992446899471,-0.967102984003688,1.6761014733835822,-0.30630186965687045,1.0153003590367646,0.6990012359619087,31.428405346393607,-37.82258892144689,0.6608011143468174,4,0.19500160217284446,-0.9499988555908274,-1.3249988555908274,-0.06999969482422586,-0.5699996948242259,0,-0.004885950101553349,1.2438965388909133,49.11999893188477,1.7499856949398234,49.09000015258789,-1.0759461886872628,49.08000183105469,-0.004885950101553349
8620,2007-04-17,49.22000122070313,49.36999893188477,49.04999923706055,49.099998474121094,506900.0,0.0020358772596276165,-1.9090719933417208,-0.66668079515117,61.71623892886142,67.74770238576787,0.13514056173565336,-0.4883999842187521,-1.1477177068361328,-0.07773584839667791,15.277067051685869,0.31999969482422586,0.9403400619402262,0.35500144958496804,-0.7639557488341993,1.4739586480041353,-0.2044771496246156,0.9144800487945517,0.5784189620971603,40.95243977315318,-24.67723407582158,0.5594785992095829,4,0.09499931335448508,-1.0150012969970774,-1.5925016403198313,-0.17000198364258523,-2.6399993896484446,1,-0.009752123736933904,-1.380962761126249,49.11999893188477,1.2438965388909133,49.11999893188477,1.7499856949398234,49.09000015258789,-0.009752123736933904
8621,2007-04-18,49.11999893188477,49.2400016784668,48.97000122070313,49.2400016784668,535300.0,-0.002031740884563371,3.4999046347509783,-0.9999999999998815,60.91202338024458,66.76322781673578,0.23124226172106432,-0.3222215387028413,-1.0486847904757965,0.04085467820747368,15.867035790357658,0.27000045776366477,1.0090761148376046,0.20249919891357848,-0.8563168516368052,1.2613152494639621,-0.3269088263616098,0.7319072241887667,0.6582528655700628,46.47865378622724,-18.92711866188823,0.5294080252751918,4,0.19500160217284446,-0.914999008178718,-1.6049985885620188,-0.06999969482422586,-3.520000457763679,2,-0.008957626960031995,-1.9090719933417208,49.22000122070313,-1.380962761126249,49.11999893188477,1.2438965388909133,49.11999893188477,-0.008957626960031995
8622,2007-04-19,48.72999954223633,49.56000137329102,48.6500015258789,49.56000137329102,699500.0,-0.007939727160606425,1.1927658792168365,6.91652361879378,51.6717413334507,63.86255186790969,0.5821275281857154,0.09717540363915589,-0.6693646490838887,0.4478422455583342,15.520202318254835,0.9099998474121236,0.8867259175771451,-0.2030002593994169,-1.2400027980995603,0.8340022793007265,-0.7215015287494921,0.31550100995065833,1.0284872375799594,8.790992282573344,-52.852770985407346,0.5185012693500728,4,0.5150012969970703,-0.5249996185302734,-1.2149991989135742,0.31999969482421875,-3.290000915527351,3,-0.003283395216809537,3.4999046347509783,49.11999893188477,-1.9090719933417208,49.22000122070313,-1.380962761126249,49.11999893188477,-0.003283395216809537
8623,2007-04-20,49.349998474121094,49.68000030517578,49.02999877929688,49.56000137329102,768700.0,0.012723146679847419,1.8888907726867823,0.25301498299476693,65.53669759372394,62.570073526746185,-0.06860086993619063,-0.43236613490986997,-1.2853215382367011,-0.15202947831315328,15.21608438097469,0.9500007629394531,0.793971711467222,0.3454986572265639,-0.5896059866689569,1.2806033011220848,-0.12205366472119294,0.8130509791743208,0.3641488955376957,67.960949305206,3.8995890625836154,0.4675523219477598,4,-0.10499763488769531,-0.9599990844726562,-1.909998893737793,-0.2999992370605469,-3.6599998474121165,4,-0.017629158232719933,1.1927658792168365,48.72999954223633,3.4999046347509783,49.11999893188477,-1.9090719933417208,49.22000122070313,-0.017629158232719933
8624,2007-04-23,49.68999862670898,49.9900016784668,49.5099983215332,49.52999877929688,550600.0,0.006889567641348071,-3.800015258730855,-0.7618935169205802,57.3426237642249,60.8012437740378,-0.44260453538804256,-0.7003755069047628,-1.6136992874516949,-0.4690823026288129,15.119866874035475,0.6400032043457031,0.7108716133047324,0.6169988632202106,-0.3076372414621886,1.5416349679026098,0.15468081087901453,1.0793169155614066,-1.0399971008300781,77.61171510477564,16.393357930746532,0.46231805234119955,4,-0.3699970245361257,-1.2249984741210866,-2.2774982452392507,-0.6399993896484304,-3.6499977111816335,0,-0.02032598811524844,1.8888907726867823,49.349998474121094,1.1927658792168365,48.72999954223633,3.4999046347509783,49.11999893188477,-0.02032598811524844
8625,2007-04-24,50.11000061035156,50.11000061035156,49.540000915527344,49.70000076293945,775100.0,0.008452445064404346,1.780487351017408,2.5625014901177683,62.461544962316594,61.29588625055093,-0.9114221938518341,-1.026516195212821,-2.0140573613779367,-0.8629827061743427,14.892964997677952,0.5699996948242188,0.5880943528329752,0.9440008163452163,-0.0059114988388202505,1.8939131315292528,0.469044658753198,1.4189569739372345,-1.4331990814209021,100.0,39.70104233556452,0.4749561575920177,4,-0.7299995422363281,-1.5550003051757812,-2.6800003051757812,-1.0600013732910156,-3.6800003051757812,1,-0.031131537702850376,-3.800015258730855,49.68999862670898,1.8888907726867823,49.349998474121094,1.1927658792168365,48.72999954223633,-0.031131537702850376
8626,2007-04-25,50.52000045776367,50.68000030517578,50.0,50.11999893188477,573400.0,0.00818199645616069,-1.125002980235081,0.9756138408433102,66.01671664374997,61.2848815518882,-1.2244401360563586,-1.3472868959318944,-2.390217348628383,-1.2495010442969203,14.901335939489545,0.6800003051757812,0.47031915394569523,1.2535005569458022,0.17871214523592016,2.3282889686556842,0.7161063510908647,1.7908947628007397,-1.7858709655761729,92.11822937807246,33.58691211109202,0.5373942058549404,4,-0.8549995422363281,-1.6800003051757812,-3.0900001525878906,-1.470001220703125,-4.220001220703125,2,-0.07798888739130061,1.780487351017408,50.11000061035156,-3.800015258730855,49.68999862670898,1.8888907726867823,49.349998474121094,-0.07798888739130061
8627,2007-04-26,50.04999923706055,50.56999969482422,50.0099983215332,50.52000045776367,1167700.0,-0.009303270317585599,-1.0363573311138854,-1.1749985694940033,56.99743842861811,60.699045601552925,-0.6749170788335661,-0.7918714645831102,-1.8962982038361602,-0.7720850116040765,14.538245707399877,0.5600013732910156,0.3609071333758962,0.7034994125366225,-0.35343346180656,1.760432286879805,0.1750329753650277,1.2319658497082173,-1.1991174960937485,61.81815239354677,7.281604627086637,0.5284664371715913,4,-0.3849983215332031,-0.8799991607666016,-2.53749942779541,-1.0099983215332031,-4.229999542236328,3,-0.08891110550995496,-1.125002980235081,50.52000045776367,1.780487351017408,50.11000061035156,-3.800015258730855,49.68999862670898,-0.08891110550995496
8628,2007-04-27,49.099998474121094,49.52999877929688,48.90999984741211,49.52999877929688,529800.0,-0.01898103451390276,1.8837139156508311,0.9148918901370192,44.65407044627923,58.58989949794105,0.30390737071582663,0.20652194772258525,-0.9332477979923937,0.17588984468874003,13.762506254733461,1.1399993896484375,0.34745161859324014,-0.2705013275146513,-1.2786469017811584,0.7376442467518558,-0.7745741146479048,0.23357145961860226,1.5800018310546875,10.734382913608982,-37.25187794229575,0.5040727871332551,4,0.56500244140625,0.11500167846679688,-1.452498435974121,-0.12499809265136719,-3.6999969482421946,4,-0.07454175073632996,-1.0363573311138854,50.04999923706055,-1.125002980235081,50.52000045776367,1.780487351017408,50.11000061035156,-0.07454175073632996
8629,2007-04-30,48.290000915527344,49.06000137329102,48.27000045776367,49.04999923706055,907800.0,-0.01649689579971514,1.0256366366219314,1.7674367026844513,35.873604498222036,55.71849567231445,1.0994021663646265,1.0747741581917865,-0.11740946398835206,0.9783324876891228,14.247518053621558,0.8299980163574219,0.28081828971526335,-1.0824989318847642,-2.0814010822574502,-0.08359678151207817,-1.5819500070711072,-0.5830478566984212,2.3545993804931626,0.8298945655597711,-39.41316466794731,0.49945107518634224,4,1.1849994659423828,0.9249992370605469,-0.6250009536743164,0.5999984741210938,-3.3700027465820312,0,-0.05384142140246584,1.8837139156508311,49.099998474121094,-1.0363573311138854,50.04999923706055,-1.125002980235081,50.52000045776367,-0.05384142140246584
8630,2007-05-01,48.790000915527344,49.099998474121094,48.27000045776367,48.47000122070313,891400.0,0.01035411038559797,-1.3055461365659307,-0.4210531599315267,47.18445796501146,54.19321062617743,0.594511348401511,0.5659885223172338,-0.6095068598332176,0.465465068750504,13.976555302199605,0.8299980163574219,0.24453985546013968,-0.5584989547729506,-1.5902940238108911,0.47329611426498985,-1.0743964892919209,-0.04260142025398039,1.759615386962892,21.576783845943204,-21.88803758759169,0.5158975345189701,5,0.6849994659423828,0.4249992370605469,-1.1250009536743164,0.09999847412109375,-5.6599998474121165,1,-0.05636400796059049,1.0256366366219314,48.290000915527344,1.8837139156508311,49.099998474121094,-1.0363573311138854,50.04999923706055,-0.05636400796059049
8631,2007-05-02,49.04999923706055,49.1500015258789,48.599998474121094,48.66999816894531,747100.0,0.005328926350777419,-1.1153944907016562,1.1875044703526478,49.62962125718258,53.96630839548098,0.36156139921446595,0.3017725500000381,-0.8671225698969067,0.19238388274781926,13.336745877253176,0.5500030517578054,0.20928783512261617,-0.2860006332397447,-1.3262921281130389,0.7542908616335495,-0.8061463806763953,0.23414511419690598,1.4084324316406267,33.913001653588886,-10.963341739258006,0.5201457474366477,5,0.4250011444091797,0.16500091552734375,-1.3849992752075195,-0.15999984741210938,-5.880001068115234,2,-0.053414861827463245,-1.3055461365659307,48.790000915527344,1.0256366366219314,48.290000915527344,1.8837139156508311,49.099998474121094,-0.053414861827463245
8632,2007-05-03,48.90999984741211,49.1500015258789,48.599998474121094,49.13999938964844,440500.0,-0.0028542179781047006,3.399957276042734,-0.6052602519700848,48.09438291237825,52.02827343088701,0.5920381033388722,0.4274590359340209,-0.7153574745162956,0.32266463594591954,12.662360355960692,0.5500030517578054,0.1719719531452455,-0.4030000686645536,-1.460327434031285,0.6543272967021778,-0.9316637513479193,0.1256636140188121,1.460894572851565,50.7936700161365,4.042083844901185,0.5286636826833667,5,0.5650005340576172,0.30500030517578125,-1.1525001525878906,-0.020000457763671875,-5.290000915527337,3,-0.05336333302993579,-1.1153944907016562,49.04999923706055,-1.3055461365659307,48.790000915527344,1.0256366366219314,48.290000915527344,-0.05336333302993579
8633,2007-05-04,48.9900016784668,49.13999938964844,48.7599983215332,49.13999938964844,358200.0,0.0016356947721176684,4.066758220798047,0.6521652596487154,48.83723469447634,51.08323020091495,0.5091422511613786,0.3238967307475775,-0.7775856508517407,0.24209262928426512,12.016275107003107,0.3800010681152344,0.1455952761622612,-0.29749832153320455,-1.360421244330908,0.765424601264499,-0.8289597829320527,0.23396313986564365,1.2968569832968768,81.81822122616424,31.75985753229852,0.5314614613988504,5,0.4849987030029297,0.22499847412109375,-1.1700019836425781,-0.10000228881835938,-6.05000305175782,4,-0.06470712135198664,3.399957276042734,48.90999984741211,-1.1153944907016562,49.04999923706055,-1.3055461365659307,48.790000915527344,-0.06470712135198664
8634,2007-05-07,49.20000076293945,49.349998474121094,49.0,49.13999938964844,346400.0,0.004286570264906864,-1.0588136296828192,-0.4000152590218967,49.82455741152073,49.67912047304874,0.24845518368454123,0.08601669328832884,-0.9699058364563982,0.03465475589277389,10.96961025260497,0.3599967956542969,0.19101271547975074,-0.06699924468993856,-1.119496914961843,0.9854984255819659,-0.5932480798258908,0.45924959044601366,1.00618357066422,86.11129752927256,33.45936743826127,0.5262488351359509,5,0.27499961853027344,0.0149993896484375,-1.3650007247924805,-0.3100013732910156,-5.569999694824226,0,-0.07723575565313712,4.066758220798047,48.9900016784668,3.399957276042734,48.90999984741211,-1.1153944907016562,49.04999923706055,-0.07723575565313712
8635,2007-05-08,49.20000076293945,49.20000076293945,48.7599983215332,49.099998474121094,338400.0,0.0,7.7998474156017545,1.6666666666666667,50.71430225762013,47.978852207923204,0.1182300055017862,0.040025962458059894,-0.9721723617172273,0.03724196889470477,9.820816154074697,0.44000244140625,0.13057015408770667,-0.03649921417236612,-1.0576288540273353,0.9846304256826031,-0.5470640340998472,0.4740656057551149,0.9287362156306216,80.00030517578125,25.470021247644652,0.5105648199274837,5,0.2199993133544922,0.20999908447265625,-1.3575010299682617,-0.3100013732910156,-5.44000244140625,1,-0.08699192129318234,-1.0588136296828192,49.20000076293945,4.066758220798047,48.9900016784668,3.399957276042734,48.90999984741211,-0.08699192129318234
8636,2007-05-09,48.95000076293945,49.2400016784668,48.70000076293945,49.20000076293945,356800.0,-0.005081300734212868,2.272714662227771,-2.4999427808506582,52.014663531068834,47.425210552639946,0.13645489754906492,0.2949072916268989,-0.6935407241249862,0.28073748591248204,9.796024347381232,0.5400009155273438,0.07695268421415591,-0.27999916076660014,-1.3069617119949228,0.7469633904617226,-0.7934804363807615,0.2334821148475612,1.1043867547983623,46.66697184244792,-13.085197725956121,0.5134812756141622,5,-0.05000114440917969,0.5249996185302734,-0.7274999618530273,-0.060001373291015625,-4.94000244140625,2,-0.11889682541599889,7.7998474156017545,49.20000076293945,-1.0588136296828192,49.20000076293945,4.066758220798047,48.9900016784668,-0.11889682541599889
8637,2007-05-10,48.36000061035156,48.959999084472656,48.34000015258789,48.93999862670898,493700.0,-0.012053118353260284,1.0,2.319992065429659,40.883998083518684,47.00631362344433,0.515755533495188,0.8721280550307071,-0.07537162928638708,0.8546688259581572,10.413504969564444,0.6199989318847656,-0.05559213475704894,-0.8334993362426744,-1.9308887063255256,0.26389003384017684,-1.3821940212841,-0.28480465120124876,1.6230114249872898,1.9802466338073386,-54.38996235346829,0.5486946850414244,5,0.4499988555908203,1.114999771118164,0.0049991607666015625,0.529998779296875,-4.930000305175781,3,-0.10732014838509574,2.272714662227771,48.95000076293945,7.7998474156017545,49.20000076293945,-1.0588136296828192,49.20000076293945,-0.10732014838509574
8638,2007-05-11,48.75,48.7599983215332,48.22000122070313,48.54999923706055,343600.0,0.00806450340625009,3.909122435886256,-0.3448300809639421,41.423369477825055,47.62295417673355,0.0792184534930982,0.4774680488643952,-0.44176094184685155,0.44559577380568527,11.126785265912606,0.539997100830071,-0.24613604147342727,-0.42499999999999716,-1.539941219451066,0.6899412194510717,-0.9824706097255316,0.13247060972553726,1.1644915722358462,46.902660842205854,-6.500539215027267,0.5574706097255338,5,0.034999847412109375,0.7000007629394531,-0.38500022888183594,0.1399993896484375,-5.299999237060547,4,-0.10523079114082512,1.0,48.36000061035156,2.272714662227771,48.95000076293945,7.7998474156017545,49.20000076293945,-0.10523079114082512
8639,2007-05-14,48.88000106811523,49.13999938964844,48.79999923706055,48.79999923706055,493200.0,0.0026666885767225867,-7.499809269502194,0.400007629365392,38.150290291923554,46.61915776861267,0.046611928034451466,0.3463211136905002,-0.5335817509086098,0.2961253635255616,11.25763111415306,0.3899993896484375,-0.37682821916867937,-0.28299903869629617,-1.4055727204450505,0.8395746430524582,-0.8442858795706769,0.2782878021780846,0.9328210830286565,64.70583835414492,16.48643720779735,0.5612868408743777,5,-0.0950012207031179,0.5699996948242259,-0.5150012969970632,0.00999832153321023,-6.620002746582024,0,-0.12152214221781099,3.909122435886256,48.75,1.0,48.36000061035156,2.272714662227771,48.95000076293945,-0.12152214221781099
8640,2007-05-15,48.7400016784668,49.45000076293945,48.66999816894531,48.86000061035156,512100.0,-0.0028641445701553803,-4.999882627385965,-1.4999523173756815,31.910574778949012,44.65037482658672,0.19978231067251784,0.47275472204433555,-0.33528701520758375,0.4210724977830722,11.181535973443893,0.7800025939941406,-0.3817472922471765,-0.398998451232913,-1.5368610830683878,0.7388641806025618,-0.9679297671506504,0.16993286468482438,0.9772512168506395,42.27647571463539,-0.37390761923354887,0.5689313159177377,5,0.09499931335449219,0.7099990844726562,-0.34000205993652344,0.14999771118164062,-6.930000305175781,1,-0.10484202778780682,-7.499809269502194,48.88000106811523,3.909122435886256,48.75,1.0,48.36000061035156,-0.10484202778780682
8641,2007-05-16,48.68000030517578,49.15999984741211,48.63000106811523,48.77999877929688,562600.0,-0.0012310498815087945,-4.300068665598229,0.8333280350955864,34.81153612248984,43.17450296104357,0.22549289353790414,0.525020425768048,-0.23034790922256576,0.45434288086728714,11.302189802207408,0.5299987792968821,-0.2618385976571318,-0.436999893188478,-1.5932746607730124,0.7192748743960564,-1.0151372769807452,0.14113749060378922,0.9474174896647938,37.398313468987375,-2.7106758732125584,0.5781373837922665,5,0.1550006866455078,0.7700004577636719,-0.21500015258789062,0.19499969482421875,-7.439998626708984,2,-0.10106824060803199,-4.999882627385965,48.7400016784668,-7.499809269502194,48.88000106811523,3.909122435886256,48.75,-0.10106824060803199
8642,2007-05-17,48.56999969482422,48.95000076293945,48.47999954223633,48.72999954223633,437100.0,-0.0022596674129409244,-1.7647118221903084,1.6000228885327314,42.77930458138092,42.50139961514408,0.3153555645050474,0.6560559801191417,-0.06318849462689968,0.5379788147617006,12.130968998388605,0.470001220703125,-0.2537848621733261,-0.5390005111694336,-1.7086854801559,0.6306844578170328,-1.1238429956626703,0.04584197332380313,0.9729731055681086,28.45517108768493,-14.734609873240409,0.5848424844932346,5,0.2650012969970703,0.8800010681152344,-0.08749961853027344,0.14500045776367188,-7.819999694824219,3,-0.09388514313243745,-4.300068665598229,48.68000030517578,-4.999882627385965,48.7400016784668,-7.499809269502194,48.88000106811523,-0.09388514313243745
8643,2007-05-18,48.47999954223633,48.84000015258789,48.38999938964844,48.63999938964844,822100.0,-0.0018529988295939992,-1.6470621234390603,1.0,53.22031487408271,42.87870599987319,0.36364517402966356,0.7141510015669326,0.08893888064692135,0.6057731230246262,12.883881136306014,0.4500007629394531,-0.2843493756429325,-0.5855007171630859,-1.7818540063310095,0.6108525720048377,-1.1836773617470442,0.012675927420872313,0.9835949633746495,8.490569432798436,-38.4027202368074,0.5981766445839616,5,0.35500144958496094,0.970001220703125,0.0025005340576171875,0.2350006103515625,-7.779998779296875,4,-0.10416665191304153,-1.7647118221903084,48.56999969482422,-4.300068665598229,48.68000030517578,-4.999882627385965,48.7400016784668,-0.10416665191304153
8644,2007-05-21,48.68000030517578,48.79999923706055,48.43999862670898,48.58000183105469,568300.0,0.004125428317407698,1.117673458396954,-0.6249910592947572,47.924517980889085,42.56872996912529,0.09177656870452466,0.45809058026031835,-0.05338918479468191,0.3843444276355541,13.088557362064183,0.3600006103515696,-0.2912928144904896,-0.33500003814697266,-1.5053439226390353,0.83534384634509,-0.9201719803930075,0.2501719040990622,0.708978603340725,27.358541491976553,-21.79786909665799,0.5851719422460323,5,0.1550006866455078,0.7700004577636719,-0.10000038146972656,-0.3549995422363281,-8.1500015258789,0,-0.10743630873971588,-1.6470621234390603,48.47999954223633,-1.7647118221903084,48.56999969482422,-4.300068665598229,48.68000030517578,-0.10743630873971588
8645,2007-05-22,48.54999923706055,48.83000183105469,48.38999938964844,48.6500015258789,472200.0,-0.0026705231573593835,-1.0952398252513602,-1.0000381475546707,40.07938189898935,41.24258756556091,0.13396659461454874,0.49036939112697553,0.11010692741301398,0.48443949343899817,13.121181979817234,0.44000244140625,-0.31419666839997973,-0.38700103759765625,-1.4533887490250805,0.679386673829768,-0.9201948933113684,0.1461928181160559,0.7688410101871597,20.77918860941982,-29.053525436490503,0.5331938557137108,5,0.2850017547607422,0.9000015258789062,0.19250106811523438,-0.41499900817871094,-8.079998016357415,1,-0.1295571784628553,1.117673458396954,48.68000030517578,-1.6470621234390603,48.47999954223633,-1.7647118221903084,48.56999969482422,-0.1295571784628553
8646,2007-05-23,46.58000183105469,48.34000015258789,46.52000045776367,48.34000015258789,1018900.0,-0.0405766722340557,1.0681834437645896,17.599580392906077,23.218427696616757,39.27974641146069,1.9360184059621162,2.2662492247499983,2.114287448229973,2.410057460633581,13.092363320987243,2.029998779296875,-0.41459839596618764,-2.159998512268068,-3.431134820513158,-0.8888622040229777,-2.795566666390613,-1.5244303581455227,2.6729080746003433,2.469192006404923,-45.290450622783744,0.6355681541225434,5,1.404998779296875,2.019998550415039,2.1799983978271484,1.5549983978271484,-6.730003356933594,2,-0.10240447123777341,-1.0952398252513602,48.54999923706055,1.117673458396954,48.68000030517578,-1.6470621234390603,48.47999954223633,-0.10240447123777341
8647,2007-05-24,45.599998474121094,46.77000045776367,45.59000015258789,46.68000030517578,1161000.0,-0.021039143804417626,-1.145458076418896,0.613637989219135,17.714278655803298,36.64540298679161,2.775183553113969,3.052267443725256,3.105540532671135,3.345759336472078,13.315553091558261,1.1800003051757812,-0.5595924801241949,-2.917501831054686,-4.684353326893202,-1.15065033521617,-3.8009275789739476,-2.0340760831354245,3.434278675702629,0.30764066256009615,-41.36159409689548,0.8834257479192591,5,1.9200019836425781,2.535001754760742,3.160001754760742,2.535001754760742,-5.049999237060547,3,-0.09561396801643929,1.0681834437645896,46.58000183105469,-1.0952398252513602,48.54999923706055,1.117673458396954,48.68000030517578,-0.09561396801643929
8648,2007-05-25,45.43999862670898,46.52000045776367,45.04999923706055,46.0,1108000.0,-0.0035087687010103563,-1.19403142285345,0.5185189109764261,13.846165132230382,33.94494463571459,2.7002423638635307,3.082027444849224,3.267748133300678,3.457522812736748,15.363164843062203,1.470001220703125,-0.7157060612440347,-2.8945016860961985,-5.108824084989159,-0.680179287203238,-4.001662885542679,-1.7873404866497182,3.2498508233911636,10.317437090336423,-24.667288605778015,1.1071611994464807,5,1.8100013732910227,2.425001144409187,3.2850017547607493,2.6950016021728587,-4.520000457763665,4,-0.10321300106625142,-1.145458076418896,45.599998474121094,1.0681834437645896,46.58000183105469,-1.0952398252513602,48.54999923706055,-0.10321300106625142
8649,2007-05-29,45.68999862670898,46.18999862670898,45.4900016784668,45.4900016784668,597600.0,0.005501760729654803,-6.000076295109412,-0.35713653176747756,17.798172586558465,32.3768999476712,2.179334190512229,2.7692346258818787,3.037735841639993,3.1471574171467935,16.59470824889306,0.75,-0.759965907619943,-2.5145015716552805,-5.025266642136259,-0.0037365011743020204,-3.7698841068957734,-1.2591190364147877,2.5630687978264106,16.93118916545967,-11.848815711538329,1.2553825352404901,5,1.4150009155273509,2.175001144409187,3.1275014877319407,2.4450016021728587,-5.289997100830071,1,-0.10921422660872049,-1.19403142285345,45.43999862670898,-1.145458076418896,45.599998474121094,1.0681834437645896,46.58000183105469,-0.10921422660872049
8650,2007-05-30,46.040000915527344,46.22000122070313,45.2599983215332,45.45000076293945,549900.0,0.007660369869518124,1.021057111995391,2.950045777065795,23.78381759308708,31.15159788884867,1.5712985867292488,2.3216795026686157,2.7047857144881746,2.7367750917333993,18.01419527295311,0.960002899169929,-0.839224232633768,-2.026999282836911,-4.698795128392277,0.6447965627184544,-3.362897205614594,-0.6911013600592284,1.8286983265110663,30.091228053902004,3.426174035936466,1.335897922777683,5,0.9599990844726562,1.8249988555908203,2.8524999618530273,2.1700000762939453,-6.1000022888183665,2,-0.11967858441923207,-6.000076295109412,45.68999862670898,-1.19403142285345,45.43999862670898,-1.145458076418896,45.599998474121094,-0.11967858441923207
8651,2007-05-31,46.43000030517578,46.5099983215332,45.88999938964844,46.13999938964844,1040400.0,0.008470881448590761,1.755569495778373,0.49152684834965893,31.962634548140713,29.94974566293309,0.9259455762842208,1.8185713848358773,2.3096420334795695,2.3062530426559533,19.386365793956397,0.6199989318847656,-0.9144314432299865,-1.5059999465942369,-4.2312465800152665,1.2192466868267928,-2.868623263304748,-0.14337662988372557,1.1004549362652867,80.23256329731552,48.36121429740646,1.3626233167105137,5,0.5149993896484375,1.4349994659423828,2.5375003814697266,1.8400001525878906,-6.479999542236328,3,-0.12836526050610986,1.021057111995391,46.040000915527344,-6.000076295109412,45.68999862670898,-1.19403142285345,45.43999862670898,-0.12836526050610986
8652,2007-06-01,46.29999923706055,46.65999984741211,46.1500015258789,46.59000015258789,880900.0,-0.002799936835252259,1.372083532939477,-1.0,25.93323165819166,26.917847527834084,0.7823578165750718,1.8372066181273112,2.4215988991276305,2.391849660475131,20.72359005326959,0.5099983215332102,-0.9617984528349695,-1.5055009841918974,-4.283812577119768,1.2728106087359734,-2.894656780655829,-0.11634518772796554,0.9328012838548574,77.63972211954925,45.700545479213346,1.3891557964639343,6,0.6400012969970703,1.510000228881836,2.9525012969970703,2.2550010681152344,-7.0,4,-0.13930887406530645,1.755569495778373,46.43000030517578,1.021057111995391,46.040000915527344,-6.000076295109412,45.68999862670898,-0.13930887406530645
8653,2007-06-04,45.81999969482422,46.1500015258789,45.56999969482422,46.11000061035156,948500.0,-0.010367160910277451,2.1351217601089547,1.0,21.87501972210252,24.023458832413358,0.9447015071114322,2.1792732542861017,2.8937235304621183,2.832186350105296,22.283327251365247,0.7299995422363281,-1.056600868020297,-1.827000427246091,-4.681435414922056,1.0274345604298745,-3.254217921084077,-0.39978293340810467,1.1508646720286038,40.00005449561583,11.701437787168544,1.4272174938379834,6,1.1200008392333984,1.4699993133544922,3.597500801086426,2.7350006103515625,-6.270000457763672,0,-0.1150152879280566,1.372083532939477,46.29999923706055,1.755569495778373,46.43000030517578,1.021057111995391,46.040000915527344,-0.1150152879280566
8654,2007-06-05,45.4000015258789,45.790000915527344,45.1500015258789,45.63999938964844,823900.0,-0.009166263023628107,1.37036409104398,0.8275762279340436,20.804220171861346,21.881774196065802,0.9504530264281996,2.4242824739913544,3.2879087918531695,3.2072816967055005,24.44958884860586,0.6699981689453196,-1.224291841806945,-2.0569986343383846,-4.98120748677907,0.8672102181023007,-3.5191030605587272,-0.594894208118042,1.3403590253988469,16.55630979418288,-9.562177770709518,1.4621044262203424,6,1.2949981689453196,1.8499984741211009,4.039999008178718,3.154998779296882,-5.200000762939446,1,-0.09867848472163365,2.1351217601089547,45.81999969482422,1.372083532939477,46.29999923706055,1.755569495778373,46.43000030517578,-0.09867848472163365
8655,2007-06-06,44.91999816894531,45.31999969482422,44.810001373291016,45.209999084472656,909600.0,-0.010572760810591109,-1.0000149597582504,1.2083479034872644,19.381125098318506,21.45540724069933,0.962620297173153,2.705932777015178,3.738245998690111,3.6392948175557933,26.403210575883882,0.5900001525878835,-1.4649965811066181,-2.3230018615722656,-5.33524511038857,0.6892413872440386,-3.8291234859804177,-0.8168802371641135,1.6175190246263682,5.945777642143986,-17.971514518690356,1.5061216244081534,6,0.8700027465820312,2.210002899169922,4.425002098083496,3.6350021362304688,-4.25,2,-0.10062325973537622,1.37036409104398,45.4000015258789,2.1351217601089547,45.81999969482422,1.372083532939477,46.29999923706055,-0.10062325973537622
8656,2007-06-07,43.13000106811523,44.88999938964844,43.11999893188477,44.70000076293945,1189700.0,-0.03984855685206967,-1.2264101149204782,5.413774959880059,15.217415694984396,21.177978022830562,2.4716948006334363,4.255748439304874,5.468783569595821,5.377271608953038,28.645190994402874,1.7999992370605398,-1.7764346276677685,-3.8219989776611385,-7.237410912268679,-0.40658704305359805,-5.529704944964905,-2.114293010357372,3.1656639106171625,0.28254614812619533,-22.10811967860383,1.7077059673037698,6,1.7599983215332102,3.154998779296882,6.214999198913581,5.424999237060554,-3.220001220703118,3,-0.07396249391156462,-1.0000149597582504,44.91999816894531,1.37036409104398,45.4000015258789,2.1351217601089547,45.81999969482422,-0.07396249391156462
8657,2007-06-08,43.16999816894531,43.63999938964844,42.86999893188477,43.16999816894531,1272200.0,0.0009273614616174264,-1.5666747199369673,-0.0,15.830109006072718,21.398416231035267,2.2917553889515645,4.012727903979155,5.370499978505961,5.283840963886718,30.472804621608784,0.7700004577636648,-2.0899989817718136,-3.5225017547607393,-7.260871793158486,0.2158682836370076,-5.391686773959613,-1.6533167355618659,2.617560242291461,9.146310969688123,-14.382880663133488,1.8691850191988724,6,1.595001220703125,2.990001678466797,6.175002098083496,5.385002136230469,-3.2099990844726562,4,-0.07458877791480178,-1.2264101149204782,43.13000106811523,-1.0000149597582504,44.91999816894531,1.37036409104398,45.4000015258789,-0.07458877791480178
8658,2007-06-11,43.61999893188477,43.9900016784668,43.11000061035156,43.29999923706055,981600.0,0.010423923604962582,-1.514299727520436,100.0,18.453858575577087,21.47127022981511,1.7393491145251758,3.32939447942514,4.860759644765942,4.782800271583689,31.996340482586916,0.8800010681152344,-2.158057010610186,-2.8160009384155202,-6.662374769134857,1.0303728923038165,-4.739187853775185,-0.8928140230558554,1.642398773068642,25.6849140583257,2.531049231604154,1.9231869153596668,6,1.1450004577636648,2.5400009155273366,5.725001335144036,4.9350013732910085,-3.5900001525878906,0,-0.0990371343559674,-1.5666747199369673,43.16999816894531,-1.2264101149204782,43.13000106811523,-1.0000149597582504,44.91999816894531,-0.0990371343559674
8659,2007-06-12,42.93999862670898,43.58000183105469,42.88000106811523,43.58000183105469,825300.0,-0.015589186653526932,1.1874914318752345,-2.0000119209403016,17.26954019765222,20.74746163032235,2.221895018712793,3.732958361151155,5.483815012018965,5.4085656515756,34.472350121184434,0.7399978637695455,-2.1137895672174594,-3.1990011215210004,-7.166209120443035,0.7682068774010347,-5.182605120982018,-1.2153971220599828,1.8917672990920806,2.8571295112667947,-19.746270275399258,1.9836039994610193,6,1.8250007629394602,3.220001220703132,6.405001640319831,5.615001678466804,-2.3299980163574148,1,-0.07894735673186137,-1.514299727520436,43.61999893188477,-1.5666747199369673,43.16999816894531,-1.2264101149204782,43.13000106811523,-0.07894735673186137
8660,2007-06-13,43.63000106811523,43.70000076293945,43.08000183105469,43.29999923706055,992300.0,0.016068990765571778,1.638286474904227,-0.5156252793953567,29.76681173670137,20.503481317940203,1.2897098981820463,2.7831945127857622,4.710828745803774,4.6575710464120945,37.61743572567767,0.7600021362304759,-2.0219011839902734,-2.2534986495971765,-6.173307176894859,1.666309877700506,-4.213402913246014,-0.29359438594833875,0.8486467987808979,37.62385960406416,11.958345653342555,1.9599042636488404,6,1.1349983215332102,2.529998779296882,5.714999198913581,4.924999237060554,-3.850002288818345,2,-0.07861563651627812,1.1874914318752345,42.93999862670898,-1.514299727520436,43.61999893188477,-1.5666747199369673,43.16999816894531,-0.07861563651627812
8661,2007-06-14,43.7599983215332,43.97999954223633,43.58000183105469,43.68000030517578,761900.0,0.0029795381672126364,-1.8571778907069578,0.2424168862995382,35.714281483254254,21.590264631836042,0.8282418018223439,2.3881455395932676,4.496680202037105,4.462407214966639,40.6814538576439,0.3999977111816406,-1.9646518185172681,-1.8775012969970675,-5.673948151031105,1.9189455570369702,-3.7757247240140828,0.020722130019947826,0.429092737060877,79.46403634852611,48.501063167786796,1.8982234270170186,6,0.7500019073486328,2.4000015258789062,5.655001640319824,4.795001983642578,-3.6199989318847656,3,-0.07061243763959146,1.638286474904227,43.63000106811523,1.1874914318752345,42.93999862670898,-1.514299727520436,43.61999893188477,-0.07061243763959146
8662,2007-06-15,44.0099983215332,44.47000122070313,44.0,44.099998474121094,796500.0,0.005712980109438881,-7.545725680596626,-1.1250298030613706,39.0505316041595,23.49865484095349,0.2450096539925397,1.875145223247003,4.161442271579432,4.144999054442451,43.34725444714602,0.710002899169929,-1.9726378292139302,-1.399501228332518,-4.996907151807186,2.1979046951421495,-3.198204190069852,0.3992017334048157,-1.1399993896484304,71.06900282863356,35.945648725339424,1.7987029617373342,6,0.32000160217285156,2.1500015258789062,5.177501678466797,4.545001983642578,-5.079998016357422,4,-0.09316061418968624,-1.8571778907069578,43.7599983215332,1.638286474904227,43.63000106811523,1.1874914318752345,42.93999862670898,-0.09316061418968624
8663,2007-06-18,43.43000030517578,44.18000030517578,43.400001525878906,44.02999877929688,1004700.0,-0.013178778424848048,-1.363646872507427,6.666638409697871,33.52770133242005,24.912374969904455,0.5032564270245174,2.1685967169522513,4.643514344200824,4.647783725860435,46.136393389268314,0.779998779296875,-2.099994417429464,-1.726999282836914,-5.120076972504037,1.6660784068302092,-3.4235381276704757,-0.030460438003352408,-0.5280013275146445,34.59114366532406,-2.7163522475999073,1.6965388448335623,6,0.6649990081787109,2.729999542236328,5.712499618530273,5.125,-4.090000152587891,0,-0.07989871508910829,-7.545725680596626,44.0099983215332,-1.8571778907069578,43.7599983215332,1.638286474904227,43.63000106811523,-0.07989871508910829
8664,2007-06-19,43.45000076293945,43.650001525878906,43.18999862670898,43.45000076293945,745400.0,0.00046052170442401064,1.3000057220241061,-0.0,30.168436831660856,26.110965162498047,0.198425998375221,1.8305408376200134,4.520255137944609,4.56139870628683,49.121692216017834,0.460002899169929,-2.205313331630208,-1.4454988479614244,-4.482855841818683,1.5918581458958343,-2.9641773448900537,0.07317964896720497,-0.5166417404174766,26.618639881442313,-11.122412553739608,1.5186784969286302,6,0.42999839782714844,2.7099990844726562,5.667499542236328,5.104999542236328,-4.540000915527344,1,-0.07871120652682817,-1.363646872507427,43.43000030517578,-7.545725680596626,44.0099983215332,-1.8571778907069578,43.7599983215332,-0.07871120652682817
8665,2007-06-20,42.2599983215332,43.45000076293945,42.16999816894531,43.45000076293945,2484800.0,-0.027387857779308966,1.1512604503256911,-100.0,21.555231158747304,26.815166880693926,1.0855883441123808,2.661612980109851,5.584594317996711,5.676784129989471,52.37040119480398,1.2800025939941406,-2.285709268508178,-2.3210012435913114,-5.052247233261504,0.41024474607888095,-3.686624238426404,-0.9553782487562188,2.210002899169929,3.9130449204885336,-27.277748243036516,1.3656229948350949,6,1.0600013732910156,3.5500011444091797,6.857501983642578,6.295001983642578,-3.9899978637695312,2,-0.03904396064163829,1.3000057220241061,43.45000076293945,-1.363646872507427,43.43000030517578,-7.545725680596626,44.0099983215332,-0.03904396064163829
8666,2007-06-21,41.810001373291016,42.209999084472656,41.59000015258789,42.04999923706055,1856900.0,-0.010648295459417811,1.214291553133515,0.20167846335333642,20.653585319637145,27.3511086933122,1.4847943353084574,2.8837837703732063,5.924641764446733,6.0462350821664685,53.44275571734269,0.6699981689453125,-2.3476896097556477,-2.5324981689453097,-5.3601202987669865,0.29512396087636716,-3.946309233856148,-1.1186871040344712,2.613999786376958,7.6389284413390985,-16.946194258822572,1.4138110649108377,6,1.2199993133544922,3.5649986267089844,7.3324995040893555,6.744998931884766,-4.040000915527344,3,-0.048553038204178,1.1512604503256911,42.2599983215332,1.3000057220241061,43.45000076293945,-1.363646872507427,43.43000030517578,-0.048553038204178
8667,2007-06-22,41.2400016784668,41.849998474121094,41.08000183105469,41.810001373291016,1733000.0,-0.013633094381774957,1.3692426874501151,2.3750198683917727,20.41342675898848,27.568838491469016,1.9581543087243887,3.278485230328286,6.375479265577198,6.5575830111188935,53.92331363987146,0.7699966430664062,-2.3795753705296363,-2.884498023986815,-5.964897302485049,0.19590125451141915,-4.424697663235932,-1.344298384737698,3.0706394409179723,5.161287940874624,-16.75211872722638,1.5401996392491173,6,1.5349998474121094,3.7749996185302734,7.902499198913574,7.314998626708984,-3.7600021362304688,4,-0.02667318729506063,1.214291553133515,41.810001373291016,1.1512604503256911,42.2599983215332,1.3000057220241061,43.45000076293945,-0.02667318729506063
8668,2007-06-25,40.75,41.33000183105469,40.56999969482422,41.29999923706055,1724600.0,-0.011881708499605792,1.4917922068176275,0.9649114588213248,20.23045467688887,27.89782898916198,2.2330642248535284,3.582800548339968,6.737200923458914,6.99075727095196,54.154495859865804,0.7600021362304688,-2.192927764083329,-3.1399997711181626,-6.500105975966449,0.22010643373012329,-4.820052873542302,-1.4599466686940232,3.3668027620849657,5.844162278116037,-16.055084731784223,1.6800531024241419,6,1.7700004577636719,3.9549999237060547,8.392500877380371,7.840000152587891,-2.1899986267089844,0,-0.04466256919814038,1.3692426874501151,41.2400016784668,1.214291553133515,41.810001373291016,1.1512604503256911,42.2599983215332,-0.04466256919814038
8669,2007-06-26,40.70000076293945,41.79999923706055,40.63000106811523,41.349998474121094,1400000.0,-0.00122697514259007,-1.9620315510422501,1.1818156597007885,21.409206247632127,26.969206157043175,2.158940431529402,3.414876297782513,6.655694288296061,6.990087007496825,54.13418618899266,1.1699981689453196,-2.0174188426537114,-2.9404991149902315,-6.474397632294227,0.5933994023137643,-4.7074483736422295,-1.1735498563382336,3.1330577537646533,4.51392430212921,-18.60179777133645,1.7669492586519984,6,1.8199996948242188,4.0,8.442500114440918,7.8899993896484375,-2.229999542236321,1,-0.03341524778520277,1.4917922068176275,40.75,1.3692426874501151,41.2400016784668,1.214291553133515,41.810001373291016,-0.03341524778520277
8670,2007-06-27,40.52999877929688,40.81999969482422,40.02999877929688,40.4900016784668,1399000.0,-0.0041769528367520126,1.5483944403767713,-0.06153421795497387,27.430529110586093,26.048789226746713,2.0595463636376934,3.3211969192801902,6.686279729707714,7.1023279920067,54.06347908592921,0.7900009155273366,-1.8980726808446633,-2.835000991821282,-6.439667255618986,0.7696652719764216,-4.637334123720137,-1.0326678599224266,3.042015031656831,22.935776605759916,-2.9414449513760417,1.8023331318988525,6,1.720001220703125,3.900001525878899,8.612502098083489,8.060001373291009,-3.4300003051757884,2,-0.039970367152152075,-1.9620315510422501,40.70000076293945,1.4917922068176275,40.75,1.3692426874501151,41.2400016784668,-0.039970367152152075
8671,2007-06-28,40.47000122070313,41.08000183105469,40.36000061035156,40.66999816894531,1142700.0,-0.0014803247076433657,-2.4285921889191644,-5.000286123031838,26.643620082471543,24.670243502114715,1.792254253721886,3.069149308611401,6.6065129680075,7.107142059730172,54.46703523521184,0.720001220703125,-1.6978549865776174,-2.5969985961913977,-6.119270546218502,0.9252733538357063,-4.35813457120495,-0.8358626211778457,2.747811087084898,24.17596237282603,-3.6599054504609825,1.761135975013553,6,1.634998321533196,3.7149982452392507,8.672499656677239,8.119998931884759,-1.9200019836425852,3,-0.054361272463070986,1.5483944403767713,40.52999877929688,-1.9620315510422501,40.70000076293945,1.4917922068176275,40.75,-0.054361272463070986
8672,2007-06-29,39.849998474121094,40.38000106811523,39.38000106811523,40.150001525878906,1932900.0,-0.015320057521146402,1.631571550469356,1.500038147554795,18.319327946596857,22.98042423702325,1.9669504153900732,3.3530718234845835,7.089238040246137,7.665241054659255,55.358232508221874,1.0900001525879048,-1.736377567952168,-2.8945013046264663,-6.350909096837384,0.5619064875844515,-4.622705200731929,-1.1662974085210038,3.0490324808178215,19.421395108356638,-8.327721318923711,1.7282038961054604,6,1.6650028228759766,3.2250022888183594,8.44250202178955,8.750001907348633,-0.20999908447265625,4,-0.052195686223380666,-2.4285921889191644,40.47000122070313,1.5483944403767713,40.52999877929688,-1.9620315510422501,40.70000076293945,-0.052195686223380666
8673,2007-07-02,40.54999923706055,40.54999923706055,39.9900016784668,39.9900016784668,1307700.0,0.017565891837964198,1.0,-1.8666395402065001,29.983258785942567,22.959848898610105,0.9112913416266224,2.3589574094628034,6.23727582807507,6.91061063282509,55.777948314526924,0.7000007629394531,-1.854274189605384,-1.9310005187988253,-5.198562722167701,1.33656168457005,-3.5647816204832594,-0.29721941711439115,1.9267481314595258,48.3470683556437,16.72847111096449,1.6337811016844372,7,0.8650016784667969,2.470001220703125,7.277501106262207,7.585000991821289,0.19000244140625,0,-0.07570899513158069,1.631571550469356,39.849998474121094,-2.4285921889191644,40.47000122070313,1.5483944403767713,40.52999877929688,-0.07570899513158069
8674,2007-07-03,40.91999816894531,41.29999923706055,40.61000061035156,40.79999923706055,1006800.0,0.009124511438870941,-1.7600155640835884,0.21428474114441418,26.017663743414673,23.455674741350926,0.16167197079602857,1.7245369396155255,5.70552085288729,6.489335352802669,55.57068317366913,0.75,-2.029391150544164,-1.3370014190673842,-4.367659023346036,1.6936561852112675,-2.8523302212067136,0.17832738307194518,1.1851396435261776,80.20825882745638,47.31071874713898,1.5153288021393265,7,-0.12499809265136719,2.1000022888183594,6.6375017166137695,6.945001602172852,-0.28999710083008523,1,-0.057673433559567666,1.0,40.54999923706055,1.631571550469356,39.849998474121094,-2.4285921889191644,40.47000122070313,-0.057673433559567666
8675,2007-07-05,40.400001525878906,40.97000122070313,39.86000061035156,40.95000076293945,1185000.0,-0.0127076409172725,2.762712960268902,-4.583367771879073,22.185443638768206,23.625881221254378,0.4359237593216889,1.9906035996933582,6.040843996210839,6.955948370827279,55.2811326184286,1.1100006103515696,-2.1447311659440516,-1.6309982299804702,-4.4950611545802985,1.2330646946193582,-3.063029692280388,-0.19896676768055244,1.3781198772698318,53.1250745058772,25.03898021855866,1.4320314622999144,7,0.2149982452392578,2.6199989318847656,7.08499813079834,7.464998245239258,0.22999954223632102,3,-0.04777228297725389,-1.7600155640835884,40.91999816894531,1.0,40.54999923706055,1.631571550469356,39.849998474121094,-0.04777228297725389
8676,2007-07-06,39.93999862670898,40.4900016784668,39.68999862670898,40.4900016784668,852200.0,-0.01138620994544437,1.9090858648911342,1.0000069358228443,17.44000244140622,23.295500741523014,0.6736082614915091,2.3182223755227795,6.29380301151599,7.363821632493497,54.19804511470593,0.8000030517578196,-2.274584992910185,-1.9315010070800867,-4.891559474862483,1.0285574607023094,-3.411530240971288,-0.4514717731888851,1.5503483362357429,29.166567325497194,6.248289785030249,1.4800292338911998,7,0.6500015258789134,3.0800018310546946,7.492501258850105,7.925001144409187,-0.48999786376952414,4,-0.0711066662553338,2.762712960268902,40.400001525878906,-1.7600155640835884,40.91999816894531,1.0,40.54999923706055,-0.0711066662553338
8677,2007-07-09,39.95000076293945,40.0,39.650001525878906,39.93999862670898,726600.0,0.00025042905794658843,5.363573311138854,-0.01818560133168143,19.366223432298312,23.199475047679627,0.515596492044665,2.165651354595539,6.087756283014784,7.298663988048652,52.96868137568509,0.34999847412109375,-2.234469309798321,-1.7604990005493164,-4.7729952352853005,1.2519972341866676,-3.266747117917312,-0.25425088318132083,1.287104692625725,18.18179716417324,-3.1252765031208227,1.5062481173679934,7,0.6399993896484375,3.0699996948242188,7.454998970031738,7.914999008178711,-1.1100006103515625,0,-0.035043842281416215,1.9090858648911342,39.93999862670898,2.762712960268902,40.400001525878906,-1.7600155640835884,40.91999816894531,-0.035043842281416215
8678,2007-07-10,39.29999923706055,39.790000915527344,39.16999816894531,39.61000061035156,1543200.0,-0.016270375806397896,-1.1754348393486946,-30.99351639967287,17.115704327954944,22.722419278826603,1.048551538569761,2.609189633829402,6.560744176934747,7.8890106842500884,52.399791795544104,0.7800025939941406,-2.1659870309280578,-2.194500541687013,-5.249714903226945,0.8607138198529185,-3.7221077224569754,-0.6668933609170509,1.7142536920106366,6.1033334706384865,-13.931566530923416,1.5276071807699656,7,0.9349994659423828,3.3600006103515625,8.075000762939453,8.565000534057617,-0.8299980163574148,1,0.008651403541689362,5.363573311138854,39.95000076293945,1.9090858648911342,39.93999862670898,2.762712960268902,40.400001525878906,0.008651403541689362
8679,2007-07-11,39.54999923706055,39.54999923706055,39.209999084472656,39.31999969482422,1038400.0,0.006361323278710085,1.9565289502927372,-0.7419307204823725,24.767246756088312,22.426499017215733,0.6909271387632501,2.205262489685964,6.159098566570805,7.581162015614382,51.69375011424132,0.3400001525878906,-2.049040151765098,-1.7750005722045898,-4.8684605978965365,1.3184594534873568,-3.3217305850505596,-0.22827055935862006,1.2060580255930162,21.11113465858509,-0.9232880910684891,1.5467300128459722,7,0.6849994659423828,2.9300003051757812,7.565000534057617,8.315000534057617,0.2800025939941406,2,0.030088557885259215,-1.1754348393486946,39.29999923706055,5.363573311138854,39.95000076293945,1.9090858648911342,39.93999862670898,0.030088557885259215
8680,2007-07-12,40.20000076293945,40.20000076293945,39.52000045776367,39.65999984741211,824800.0,0.016434931439134326,1.5185153788553103,2.3478347403512845,35.54758982675686,23.415828988802993,-0.01207739069661784,1.3545678407451192,5.345758940318873,6.874588155451718,50.83816299453125,0.6800003051757812,-1.8750605977454384,-0.9534990310668974,-3.884977833970204,1.9779797718364094,-2.4192384325185543,0.5122403703847596,0.33400822659495333,78.03029208365724,51.93702539097191,1.4657394014516538,7,0.03499794006347656,2.0449981689453125,6.772499084472656,7.664999008178711,0.6399993896484375,3,0.010696524801367513,1.9565289502927372,39.54999923706055,-1.1754348393486946,39.29999923706055,5.363573311138854,39.95000076293945,0.010696524801367513
8681,2007-07-13,40.66999816894531,40.77999877929688,40.04999923706055,40.099998474121094,868900.0,0.011691477539451878,-1.1791090664784196,1.0555532008081494,44.78973505661718,26.356985334360807,-0.50369019675027,0.6758574631382075,4.706135361690329,6.345866017084177,50.18352295199181,0.7299995422363352,-1.7084796680683354,-0.32900161743164347,-2.9958342377067595,2.3378310028434726,-1.6624179275692015,1.0044146927059145,-1.5,93.1676665434587,61.76524705411839,1.333416310137559,7,-0.4349994659423828,1.3600006103515625,5.790002822875977,7.075002670288086,-0.6399993896484304,4,-0.000983454699553632,1.5185153788553103,40.20000076293945,1.9565289502927372,39.54999923706055,-1.1754348393486946,39.29999923706055,-0.000983454699553632
8682,2007-07-16,39.90999984741211,40.97999954223633,39.84000015258789,40.68000030517578,911400.0,-0.01868695244037455,-1.5054935841811605,-1.3508787193318252,42.682927639733194,27.768059651448656,0.2969408922351917,1.173089982261878,5.288692228758251,7.047552840102561,50.39856178230087,1.1399993896484375,-1.6455733158950565,-0.8840000152587919,-3.18096787382634,1.4129678433087562,-2.0324839445425624,0.2644839140249786,-0.707801666259769,40.88403961380961,5.9905462623781105,1.148483929283773,7,0.3249988555908203,1.9099998474121094,5.677499771118164,6.989999771118164,-0.2799987792968821,0,-0.01152591045430651,-1.1791090664784196,40.66999816894531,1.5185153788553103,40.20000076293945,1.9565289502927372,39.54999923706055,-0.01152591045430651
8683,2007-07-17,39.959999084472656,40.22000122070313,39.70000076293945,39.86000061035156,1092900.0,0.0012527997306868155,-1.4762034514078448,-0.12986807100286846,43.55399423276427,29.716540816931946,0.17259954028911295,0.8957219318794571,5.055594981613169,6.941335954473999,50.26409779683911,0.520000457763679,-1.5707802767755794,-0.6605007171630888,-2.6182816802463833,1.2972802459202057,-1.639391198704736,0.3183897643785585,-0.6866888488769547,42.372870397310315,3.486343090759,0.9788904815416469,7,0.11499977111816406,1.8600006103515625,5.502500534057617,6.815000534057617,-0.12999725341796875,1,-0.028028001940569758,-1.5054935841811605,39.90999984741211,-1.1791090664784196,40.66999816894531,1.5185153788553103,40.20000076293945,-0.028028001940569758
8684,2007-07-18,40.02999877929688,40.22000122070313,39.72999954223633,39.97000122070313,925200.0,0.0017517441548546842,1.2272679983354464,0.5999847409781033,45.56737540683347,32.31453323560586,-0.04126222446421224,0.5864339450011329,4.792765661029797,6.813517877399271,49.992198161356384,0.490001678466804,-1.3766618492273466,-0.4195009231567326,-1.867846622742256,1.028844776428791,-1.143673772949498,0.3046719266360327,-0.6884209714355549,34.93141379040103,-5.726046980654829,0.7241728497927622,7,0.04500007629393821,1.7900009155273366,5.432500839233391,6.745000839233391,-0.21999740600586648,2,-0.038970712120045436,-1.4762034514078448,39.959999084472656,-1.5054935841811605,39.90999984741211,-1.1791090664784196,40.66999816894531,-0.038970712120045436
8685,2007-07-19,40.61000061035156,40.79999923706055,39.97000122070313,40.040000915527344,867500.0,0.014489179334041147,-1.3380255961144034,9.500381485249237,51.1363580066484,36.05857274285499,-0.6574845676060193,-0.13019479022205616,4.022698147004974,6.168424042060792,48.86104960955502,0.8299980163574148,-1.3009229135927924,0.2430007934570284,-0.9335982913779617,1.4195998782920185,-0.34529874896046664,0.8313003358745235,-1.2028859331152333,71.09380587940777,27.18037326885586,0.5882995424174964,7,-0.5350017547607422,1.2099990844726562,4.852499008178711,6.164999008178711,-0.6199989318847656,3,-0.01920706150144824,1.2272679983354464,40.02999877929688,-1.4762034514078448,39.959999084472656,-1.5054935841811605,39.90999984741211,-0.01920706150144824
8686,2007-07-20,39.77999877929688,40.75,39.72999954223633,40.59000015258789,1054500.0,-0.020438360467374905,-1.2417596237282593,-1.4210558016891632,49.45055208287177,39.40127592625204,0.1647608657119548,0.5691048869365076,4.6571303389216325,6.944612176677822,47.465675203342705,1.0200004577636719,-1.254793432210576,-0.48550090789794353,-1.4730126006053652,0.5020107848094781,-0.9792567542516508,0.00825493845576375,-0.3099687074605555,6.249850988246508,-39.07783753406671,0.4937558463537096,7,0.2950000762939382,2.0400009155273366,5.682500839233391,6.995000839233391,-0.9699974060058665,4,0.026646591398154396,-1.3380255961144034,40.61000061035156,1.2272679983354464,40.02999877929688,-1.4762034514078448,39.959999084472656,0.026646591398154396
8687,2007-07-23,40.13999938964844,40.5099983215332,39.91999816894531,40.06999969482422,1008600.0,0.009049789376537554,-2.189166340185991,-0.08641922980921912,46.60033440267117,42.67734593455384,-0.18489816822306437,0.12908787911345598,4.12073148404248,6.535219020243524,45.77495010858465,0.729999542236321,-1.1217754299357026,-0.07050018310546591,-0.9456179583108195,0.8046175920998877,-0.5080590707081427,0.3670587044972109,-0.6095705389961097,39.999930641771684,-4.74151964146607,0.43755888760267647,7,-0.04500007629394531,1.6800003051757812,5.195000648498535,6.635000228881836,-1.3400001525878906,0,-0.002740423817244042,-1.2417596237282593,39.77999877929688,-1.3380255961144034,40.61000061035156,1.2272679983354464,40.02999877929688,-0.002740423817244042
8688,2007-07-24,38.93000030517578,40.209999084472656,38.86999893188477,39.88000106811523,1593800.0,-0.03014447192006431,-1.5046649672899894,-13.571498637602078,35.51676078470568,43.87173638217799,1.08074949425432,1.260365674576505,5.1240623096813,7.683497836758207,44.073714220181,1.3400001525878835,-0.9355712502561175,-1.1894992828369126,-2.196913433923278,-0.1820851317505472,-1.6932063583800954,-0.6857922072937299,2.049999237060547,3.108878953547311,-35.6117849526543,0.5037070755431825,7,0.9949989318847656,2.594999313354492,6.314999580383301,7.844999313354492,0.779998779296875,1,0.017981010980017365,-2.189166340185991,40.13999938964844,-1.2417596237282593,39.77999877929688,-1.3380255961144034,40.61000061035156,0.017981010980017365
8689,2007-07-25,39.34000015258789,39.63999938964844,38.650001525878906,39.400001525878906,1367500.0,0.01053171960436905,2.666678440486871,0.06315928958347602,42.159760058010434,44.60642196342839,0.7127856595377935,0.7834202489369346,4.503706421509037,7.219762432405034,43.08996372308456,0.9899978637695312,-0.7717537491159092,-0.7114994049072294,-1.7373600924658206,0.31436128265136176,-1.224429748686525,-0.19856906112793382,1.5977993774414045,32.09299354694478,-4.607094530982522,0.5129303437792962,7,0.47500038146972656,1.8100013732910156,5.78749942779541,7.434999465942383,0.09000015258789062,2,0.012455558631576658,-1.5046649672899894,38.93000030517578,-2.189166340185991,40.13999938964844,-1.2417596237282593,39.77999877929688,0.012455558631576658
8690,2007-07-26,38.90999984741211,39.79999923706055,38.38999938964844,39.599998474121094,2032500.0,-0.01093035850299795,1.5871553211519684,11.49971390425329,42.34770976573354,44.33508581999688,1.0510890999895466,1.144511152682739,4.718530248214705,7.603359886888654,41.84306422519136,1.4099998474121094,-0.5197216653557462,-1.060499763488771,-2.178928498692116,0.05792897171457412,-1.619714131090447,-0.5012853958870949,1.9362877624511725,22.033912003362104,-14.973906222230333,0.5592143676016728,7,0.7749996185302734,2.010000228881836,6.109999656677246,7.864999771118164,0.9300003051757812,3,0.023130340000213634,2.666678440486871,39.34000015258789,-1.5046649672899894,38.93000030517578,-2.189166340185991,40.13999938964844,0.023130340000213634
8691,2007-07-27,38.27000045776367,39.400001525878906,38.20000076293945,39.25,2119500.0,-0.016448198205043285,-1.1428605488400925,1.4202920184211545,38.58695539499733,43.879977792804,1.4693666459138228,1.6983147213150716,5.133414157251416,8.185897890887432,40.976444305433475,1.2000007629394531,-0.3828842657391931,-1.5904991149902372,-2.9157112182511824,-0.26528701172929203,-2.2531051666207063,-0.9278930633597682,2.428909858886719,3.030293021903982,-34.856942003957435,0.6626060516304714,7,1.2299995422363281,1.9349994659423828,6.294999122619629,8.154998779296875,2.270000457763672,4,0.04494385158425551,1.5871553211519684,38.90999984741211,2.666678440486871,39.34000015258789,-1.5046649672899894,38.93000030517578,0.04494385158425551
8692,2007-07-30,37.77000045776367,38.18000030517578,37.22999954223633,38.02999877929688,1678600.0,-0.013065063862536919,2.392851547332784,0.2653045336530487,39.389743595170074,43.417283277515764,1.8258970484078034,2.1444434162268777,5.401393430403203,8.631172848549888,39.83110152076106,1.0400009155273438,-0.37637293109706604,-1.9864992141723619,-3.6084308437774624,-0.36456758456726135,-2.797465028974912,-1.1755333993698116,2.728997094589843,18.12083887509937,-22.80423586898569,0.8109658148025515,7,1.2449989318847656,1.769998550415039,6.432499885559082,8.364999771118164,2.229999542236328,0,0.02753510465773834,-1.1428605488400925,38.27000045776367,1.5871553211519684,38.90999984741211,2.666678440486871,39.34000015258789,0.02753510465773834
8693,2007-07-31,37.47999954223633,38.20000076293945,37.43999862670898,38.20000076293945,1565200.0,-0.007678075509997329,1.111113465858537,2.769253341549582,35.724140035695015,42.323590458500384,1.930083766934068,2.3111488087261165,5.454121436156754,8.866601897797274,38.868269592410385,0.7600021362304759,-0.48837019856503616,-2.123000144958496,-3.9911380795225995,-0.2548622103943927,-3.057069112240548,-1.1889311776764444,2.692098209105467,9.727627614255391,-32.31150902012638,0.9340689672820506,7,1.5349998474121094,2.0349998474121094,6.41500186920166,8.400001525878906,2.8400001525878906,1,0.0352187756389033,2.392851547332784,37.77000045776367,-1.1428605488400925,38.27000045776367,1.5871553211519684,38.90999984741211,0.0352187756389033
8694,2007-08-01,38.560001373291016,38.61000061035156,37.16999816894531,37.29999923706055,2105000.0,0.028815417402490384,1.117649698751248,-1.75,39.32292106457862,41.01098635382596,0.6924530769174169,1.1017646368287473,4.138056748746244,7.733762546877884,38.694337424025896,1.44000244140625,-0.5121863365042287,-0.9249984741210966,-2.74026085128493,0.8902639030427366,-1.8326296627030132,-0.01736728553917999,1.317886557140234,52.851811400283424,14.730588608778078,0.9076311885819167,8,0.3999977111816406,0.9249973297119141,5.052498817443848,7.064998626708984,1.1699981689453125,2,0.029823591032810404,1.111113465858537,37.47999954223633,2.392851547332784,37.77000045776367,-1.1428605488400925,38.27000045776367,0.029823591032810404
8695,2007-08-02,38.47000122070313,39.41999816894531,38.11000061035156,39.41999816894531,1407000.0,-0.0023340287702952045,1.7578984564480638,-0.7539645536508957,34.931534051123194,39.39776212807612,0.4994986726257409,1.0959503301449445,3.990272094796545,7.758049699312018,37.71661137651924,1.30999755859375,-0.5552503734457446,-0.9184986114501896,-2.73415231115645,0.8971550882560706,-1.8263254613033197,-0.010671761597059515,1.0829399383498028,57.77791341145865,25.520063381033957,0.9078268498531304,8,0.3699970245361257,0.7649974822997976,5.13999938964843,7.154998779296868,1.509998321533196,3,0.024954485417484573,1.117649698751248,38.560001373291016,1.111113465858537,37.47999954223633,2.392851547332784,37.77000045776367,0.024954485417484573
8696,2007-08-03,37.099998474121094,38.560001373291016,37.099998474121094,38.33000183105469,1857200.0,-0.03561223558903226,-1.3739819748292694,1.2947445349266868,32.23768193942688,37.801911854382304,1.6196926803054694,2.3634537295673255,5.165176496565195,9.06504253713139,36.84981169134588,1.4600028991699219,-0.6630098996324492,-2.146501350402829,-4.208112866155787,-0.08488983464987143,-3.177307108279308,-1.1156955925263503,2.3199996948242188,0.0,-29.87923103877551,1.0308057578764804,8,1.5550003051757812,2.1000003814697266,6.240001678466797,8.255001068115234,3.0,4,0.07385449571859337,1.7578984564480638,38.47000122070313,1.117649698751248,38.560001373291016,1.111113465858537,37.47999954223633,0.07385449571859337
8697,2007-08-06,38.54999923706055,38.56999969482422,36.790000915527344,37.29999923706055,1252600.0,0.03908358012334934,1.7596860713377454,-1.0162573890174236,42.42750545673272,38.56977237349642,-0.0889190935864832,0.8465960211732693,3.564497290026317,7.553756326520855,35.98418673013107,1.779998779296875,-0.8361897388725978,-0.6265005111694322,-2.6826004976444366,1.4295994753055723,-1.6545505044069344,0.40154948206807006,0.8699989318847656,66.92015815780388,37.025882885020565,1.0280499932375011,8,-0.25499916076660156,0.49500083923339844,4.595000267028809,6.805000305175781,1.5100021362304688,0,0.05162131563815131,-1.3739819748292694,37.099998474121094,1.7578984564480638,38.47000122070313,1.117649698751248,38.560001373291016,0.05162131563815131
8698,2007-08-07,39.63999938964844,39.97000122070313,38.20000076293945,38.400001525878906,1455200.0,0.028274972092347195,-1.1585379469477846,0.991998291015625,48.1122989715467,39.23116558611156,-1.193079587536836,-0.22833289208198693,2.3385359902043774,6.404514405108451,34.25264170991268,1.770000457763679,-0.9218658328444036,0.44649963378905966,-1.6194982146829702,2.5124974822610895,-0.5864992904469588,1.4794985580250781,-2.8499984741210938,89.62258492498943,57.871838343600665,1.0329989242360156,8,-1.2599983215332031,-0.5949993133544922,2.655001640319824,5.39000129699707,0.2700004577636719,1,0.009081751157785645,1.7596860713377454,38.54999923706055,-1.3739819748292694,37.099998474121094,1.7578984564480638,38.47000122070313,0.009081751157785645
8699,2007-08-08,40.7400016784668,41.18999862670898,39.75,39.849998474121094,1712100.0,0.027749805896960078,-1.6421989451838448,0.7177457561419808,50.59908271556975,40.14798480276002,-2.31729564534691,-1.3013320526542174,1.1044919722521271,5.258410246768591,32.02992588550569,1.5499992370605398,-0.995382109697232,1.487001800537108,-0.6878990343704103,3.6619026354446262,0.3995513830833488,2.574452217990867,-3.950000762939453,89.77279131080883,60.39626676493589,1.0874504174537576,8,-1.7500019073486328,-1.6950016021728516,1.477499008178711,4.289999008178711,-0.8000030517578196,2,-0.010309326616070535,-1.1585379469477846,39.63999938964844,1.7596860713377454,38.54999923706055,-1.3739819748292694,37.099998474121094,-0.010309326616070535
8700,2007-08-09,40.63000106811523,41.7599983215332,40.08000183105469,40.099998474121094,1462800.0,-0.0027000639621895806,-4.894767134472397,0.5955063885233666,54.195466727621366,41.882263839718256,-2.165366282521944,-1.2200160131461288,1.0651256405112974,5.317528867233982,30.64885652222208,1.6799964904785156,-0.8837658746267678,1.3555011749267507,-0.8668018688085581,3.5778042186620596,0.24434965305909628,2.466652696794405,-3.6640002441406168,77.26362488534781,43.104408914244395,1.1111515218676538,8,-1.3550014495849538,-1.3550014495849538,1.2774991989135813,4.3999996185302805,-0.9000015258788991,3,-0.022151156835316543,-1.6421989451838448,40.7400016784668,-1.1585379469477846,39.63999938964844,1.7596860713377454,38.54999923706055,-0.022151156835316543
8701,2007-08-10,40.63000106811523,41.349998474121094,39.77999877929688,40.61999893188477,1760100.0,0.0,1.1655213781346256,0.018871862786704118,52.507683075057294,43.33981267081683,-2.0063882385879666,-1.2892675524368045,0.9001063060899384,5.252717905973746,29.890037673651864,1.5699996948242116,-0.8563698250766052,1.3575010299682546,-0.8595802374742405,3.5745822974107497,0.24896039624700705,2.466041663689502,-3.3763603942871043,77.26362488534781,42.032101844353235,1.108540633721248,8,-1.3550014495849538,-1.3550014495849538,1.1874990463256907,4.3999996185302805,-0.38000106811522727,4,-0.01599806814647109,-4.894767134472397,40.63000106811523,-1.6421989451838448,40.7400016784668,-1.1585379469477846,39.63999938964844,-0.01599806814647109
8702,2007-08-13,39.45000076293945,40.72999954223633,39.11999893188477,40.650001525878906,1395900.0,-0.029042586122445146,1.367653534914369,-119.97444698720325,52.66940431640024,45.22261981311741,-0.6291840478862554,-0.15335899335283898,1.9021641931799707,6.354799154311777,29.127517234729396,1.6100006103515554,-0.8258696886004202,0.20050067901611612,-1.9982025243440162,2.3992038823762485,-0.8988509226639465,1.2998522806961788,-1.925978630249027,35.11238363022271,-4.009665656884778,1.0993516016800655,8,-0.1750011444091797,-0.1750011444091797,2.354999542236328,5.579999923706055,0.8600006103515625,0,0.016476494261370656,1.1655213781346256,40.63000106811523,-4.894767134472397,40.63000106811523,-1.6421989451838448,40.7400016784668,0.016476494261370656
8703,2007-08-14,38.84000015258789,39.599998474121094,38.790000915527344,39.599998474121094,888000.0,-0.015462626072357821,1.1315772302225078,0.6333315319496587,47.48491200492456,46.129507695378074,0.21682143687283428,0.3883424243503555,2.338939525238864,6.890526108741412,28.3127412300774,0.80999755859375,-0.7174045149332784,-0.35349998474121236,-2.532976813409043,1.8259768439266182,-1.4432383990751276,0.7362384295927029,-1.0618194485669008,1.6834774656516394,-36.74442234411319,1.0897384143339157,8,0.4349994659423828,0.4349994659423828,2.9650001525878906,6.190000534057617,1.1399993896484375,1,0.03141094788646237,1.367653534914369,39.45000076293945,1.1655213781346256,40.63000106811523,-4.894767134472397,40.63000106811523,0.03141094788646237
8704,2007-08-15,38.47000122070313,39.5099983215332,38.400001525878906,38.66999816894531,1034200.0,-0.00952623404817643,-5.529463243873979,0.2631544604450062,47.77328826228727,47.556369274396296,0.6400157731870522,0.669819921427127,2.5413820967625256,7.176958934288059,27.555766181432475,1.1099967956542969,-0.5799155172167829,-0.6454990386962791,-2.8105373880359323,1.519539310643374,-1.7280182133661057,0.4370201359735475,-0.4529114596314088,2.083326237535733,-36.83128231533723,1.082519174669825,8,0.8049983978271413,0.8049983978271413,2.9774980545043874,6.3999977111816335,1.55999755859375,2,0.03743172812622686,1.1315772302225078,38.84000015258789,1.367653534914369,39.45000076293945,1.1655213781346256,40.63000106811523,0.03743172812622686
8705,2007-08-16,39.83000183105469,39.97999954223633,38.099998474121094,38.099998474121094,1446600.0,0.03535223725492509,-1.173407422107561,-8.6501487754638,57.3584901586301,50.3475701876411,-0.5663374906144796,-0.7922304829706093,1.0416481131340234,5.741569870722529,27.409886210221185,1.8800010681152344,-0.3375579744606867,0.7535015106201186,-1.3245374839557726,2.83154050519601,-0.285517986667827,1.7925210079080642,1.9299964904785156,53.23087252103365,9.37325584700308,1.0390194972879463,8,-0.5550022125244141,-0.5550022125244141,1.5274972915649414,4.519996643066406,-0.020000457763671875,3,0.002761656806365753,-5.529463243873979,38.47000122070313,1.1315772302225078,38.84000015258789,1.367653534914369,39.45000076293945,0.002761656806365753
8706,2007-08-17,40.84000015258789,41.0099983215332,39.43999862670898,40.7400016784668,1070000.0,0.025357727218222825,6.1364463942016245,0.057802474035853674,63.8163700178065,52.724110694427075,-1.1063722699806036,-1.8116275107598483,-0.04152252708987447,4.657139396608926,26.91113689859459,1.5699996948242259,-0.15971194994151006,1.7104997634887695,-0.4933490339782409,3.91434856095578,0.6085753647552679,2.812424162222271,0.8467981719970723,94.15813821789395,45.10161214080742,1.1019243987335037,8,-0.9100017547607422,-1.5650005340576172,0.39999866485595703,3.469999313354492,-1.1599998474121094,4,-0.02717925088649209,-1.173407422107561,39.83000183105469,-5.529463243873979,38.47000122070313,1.1315772302225078,38.84000015258789,-0.02717925088649209
8707,2007-08-20,40.02999877929688,40.93999862670898,39.560001373291016,40.86000061035156,814000.0,-0.01983353012401201,1.78787925493795,-8.300144960707948,60.96301517644853,54.15196805052728,-0.07191815201432661,-1.064886955458725,0.6830961627025189,5.38820083887628,26.385434554425878,1.3799972534179616,0.0557823118885068,0.905998420715342,-1.2877579992846648,3.099754840715349,-0.19087978928465787,2.002876630715342,1.5850635482788036,66.32303801981831,11.783914548555359,1.0968782100000025,8,-0.10000038146973367,-0.7549991607666087,1.1024999618530202,4.280000686645501,-0.06999969482422586,0,0.005495908753734513,6.1364463942016245,40.84000015258789,-1.173407422107561,39.83000183105469,-5.529463243873979,38.47000122070313,0.005495908753734513
8708,2007-08-21,39.63000106811523,40.18999862670898,39.5,39.54999923706055,737400.0,-0.009992448747925708,-6.666638409697713,-0.0963875356190749,54.885841312840554,54.628274561335154,0.3648835516972895,-0.6427101458135454,0.9767956869722312,5.703416852040313,24.996890158915036,0.6899986267089773,0.42626091706908653,0.47100067138671164,-1.7320400496362183,2.6740413924096416,-0.6305196891247533,1.5725210318981766,1.9147599823913666,52.577411485254174,-2.085292593486926,1.1015203605114634,8,0.29999732971192117,-0.35500144958495383,1.397498130798347,4.6799983978271555,0.18000030517578836,1,0.017158725380981288,1.78787925493795,40.02999877929688,6.1364463942016245,40.84000015258789,-1.173407422107561,39.83000183105469,0.017158725380981288
8709,2007-08-22,39.83000183105469,40.11000061035156,39.36999893188477,39.79999923706055,551100.0,0.005046700922255898,1.5084796172372306,0.37502384131225913,56.14828197290804,54.84525403303367,0.024836260550770817,-0.8475745808174722,0.6925509213021286,5.424844493192182,23.33955768596048,0.7400016784667898,0.6309464546798225,0.6465013504028292,-1.575828954233863,2.8688316550395214,-0.4646638019155205,1.7576665027211789,1.6458639679241998,59.45029029716624,4.967591075622586,1.1111651523183461,8,-0.10500335693359375,-0.5550022125244141,1.117497444152832,4.479997634887695,-0.3200035095214844,2,0.0037659478856637563,-6.666638409697713,39.63000106811523,1.78787925493795,40.02999877929688,6.1364463942016245,40.84000015258789,0.0037659478856637563
8710,2007-08-23,39.810001373291016,40.27999877929688,39.41999816894531,40.22999954223633,674200.0,-0.0005021455396488905,2.3077160086270774,-13.99872854418309,63.9546966530854,56.11714443059235,-0.09355033347156905,-0.7975836610906555,0.6040937961632622,5.3490728799948855,21.46984097767728,0.8600006103515696,0.7012384315256668,0.581500816345212,-1.653920846625418,2.816922479315842,-0.5362100151401066,1.6992116478305306,1.5983470791907166,26.829427143906866,-33.11795015372428,1.1177108314853164,8,-0.2550029754638672,-0.5350017547607422,1.137497901916504,4.499998092651367,0.3299980163574219,3,0.005526184336016149,1.5084796172372306,39.83000183105469,-6.666638409697713,39.63000106811523,1.78787925493795,40.02999877929688,0.005526184336016149
8711,2007-08-24,39.9900016784668,40.099998474121094,39.4900016784668,40.099998474121094,373800.0,0.004521484525658481,10.091173920582625,0.26189827429609447,58.53081768283423,56.76841258241836,-0.4178199184713378,-0.8876279759923449,0.311300525747761,5.07289590490106,19.37038574903589,0.6099967956542969,0.6599424915531671,0.6755010604858427,-1.5368810261280146,2.8878831470997,-0.43068998282108595,1.7816921037927713,1.3521797744477198,39.49062847757094,-18.766126662305766,1.1061910433069293,8,-0.43500328063964844,-0.7150020599365234,0.9574975967407227,4.319997787475586,0.3899993896484304,4,-0.004501132723700452,2.3077160086270774,39.810001373291016,1.5084796172372306,39.83000183105469,-6.666638409697713,39.63000106811523,-0.004501132723700452
8712,2007-08-27,38.810001373291016,40.18000030517578,38.810001373291016,40.18000030517578,763400.0,-0.02950738323702473,1.0,12.454898560776833,45.13483139535143,56.507292514688,0.7396292524468748,0.3945081336083973,1.3544111321640813,6.14776379586317,16.646244979294032,1.3699989318847656,0.5438652816405849,-0.5564992904663058,-2.6623544116549738,1.5493558307223623,-1.6094268510606398,0.49642827012802826,2.46733642004763,0.0,-52.04655823838904,1.0529275605943356,8,0.7449970245361328,0.4649982452392578,2.137497901916504,5.499998092651367,1.8599967956542969,0,0.022416874545217125,10.091173920582625,39.9900016784668,2.3077160086270774,39.810001373291016,1.5084796172372306,39.83000183105469,0.022416874545217125
8713,2007-08-28,38.79999923706055,39.08000183105469,38.650001525878906,38.810001373291016,1212200.0,-0.0002577205842964059,-1.7742173656231541,0.007300835057373649,36.96235346234936,55.30607753691712,0.8307195878298401,0.535950237011825,1.2432829051787877,6.049432284523647,13.858360904420497,0.43000030517578125,0.43672337700574104,-0.6325014114379854,-2.5650149061580194,1.3000120832820485,-1.5987581587979989,0.333755335922028,2.4137917698937486,9.202329075531093,-36.499394629410986,0.9662567473600155,8,0.7549991607666016,0.47500038146972656,2.1575002670288086,5.510000228881836,2.0100021362304688,1,0.029896903871691638,1.0,38.810001373291016,10.091173920582625,39.9900016784668,2.3077160086270774,39.810001373291016,0.029896903871691638
8714,2007-08-29,39.709999084472656,39.790000915527344,38.83000183105469,39.13999938964844,856500.0,0.0234536047759224,1.6301223832864773,-56.987795575896264,44.41746482863729,53.86818583358459,0.1286387416302759,-0.29879669544918386,0.21958475341599382,5.033534173568903,11.399495735113405,0.9900016784667969,0.4317839207354126,0.2199985504150419,-1.67120076800704,2.111197868837124,-0.725601108795999,1.1655982096260828,1.441516071824978,65.03063464499824,22.357901186730082,0.9455996592110412,8,0.12000083923339844,-0.4349994659423828,1.015000343322754,4.450000762939453,1.4000015258789062,2,0.0025183150623002692,-1.7742173656231541,38.79999923706055,1.0,38.810001373291016,10.091173920582625,39.9900016784668,0.0025183150623002692
8715,2007-08-30,39.43000030517578,39.86999893188477,39.150001525878906,39.47999954223633,697400.0,-0.007051090046646724,-1.360659633411944,-0.08771800671922475,42.9577423798964,51.55056054048347,0.38658372299222776,0.05988051228648317,0.41865061016275007,5.201737968067505,9.979354698954182,0.7199974060058665,0.5337075566680838,-0.10800018310546733,-1.937934729568731,1.7219343633577964,-1.0229674563370992,0.8069670901261645,1.6604845174783236,50.98035304677371,12.159207504237486,0.9149672732316302,8,0.36499977111816406,-0.1550006866455078,1.0525007247924805,4.620000839233398,1.779998779296875,3,0.0020288616722865527,1.6301223832864773,39.709999084472656,-1.7742173656231541,38.79999923706055,1.0,38.810001373291016,0.0020288616722865527
8716,2007-08-31,39.84000015258789,40.040000915527344,39.209999084472656,39.97000122070313,638300.0,0.010398170028882658,5.1481512878113564,2.600061036087729,52.51612509450605,50.61201719804542,-0.20135854437437928,-0.14157907336350206,-0.05467962117937475,4.692848311460608,7.8287637140213695,0.8300018310546875,0.6813751187106405,0.1649995803833022,-1.262409307069838,1.5924084678364423,-0.5487048633432678,0.8787040241098723,1.1906749430955514,77.77775007479805,36.897593363049836,0.7137044437265686,8,-0.375,-0.5650005340576172,0.46249961853027344,4.079999923706055,1.8499984741210866,4,0.007530101303000691,-1.360659633411944,39.43000030517578,1.6301223832864773,39.709999084472656,-1.7742173656231541,38.79999923706055,0.007530101303000691
8717,2007-09-04,40.540000915527344,40.70000076293945,39.900001525878906,39.93999862670898,733200.0,0.01757030020729,-1.3529510762550698,-4.615364300595477,60.84184138936721,51.273794984326145,-0.9179386442659592,-0.7218599350750807,-0.7928068281627247,3.8968646160526816,5.583132863551681,0.8600006103515625,0.627406834188676,0.7655002593994169,-0.6081386943721512,2.139139213170985,0.07868078251362931,1.4523197362852045,0.4320606477248532,92.19512648982592,44.441899668168354,0.6868194768857849,9,-0.8649997711181641,-1.2650012969970703,-0.6875009536743164,3.2849998474121094,1.0900001525878835,1,-0.003946715436575987,5.1481512878113564,39.84000015258789,-1.360659633411944,39.43000030517578,1.6301223832864773,39.709999084472656,-0.003946715436575987
8718,2007-09-05,40.0,40.22000122070313,39.63999938964844,40.060001373291016,1132100.0,-0.013320199884862771,2.052632635647165,-0.1000019073413557,59.5505516307945,51.65182494631354,-0.3575322916230377,-0.16180146857670508,-0.28219666373232144,4.336289087473055,4.761268957520921,0.9000015258789062,0.38268840363993206,0.20749931335448935,-1.1681519753997378,1.5831506021087165,-0.48032633102262423,0.8953249577316029,0.9146203014695757,62.566782739606985,8.66332716513866,0.6878256443771154,9,-0.3249988555908203,-0.7250003814697266,-0.7225008010864258,3.1949996948242188,1.9500007629394531,2,0.0167499542236329,-1.3529510762550698,40.540000915527344,5.1481512878113564,39.84000015258789,-1.360659633411944,39.43000030517578,0.0167499542236329
8719,2007-09-06,40.31999969482422,40.36000061035156,39.709999084472656,39.959999084472656,617700.0,0.007999992370605558,1.9545359966708282,-5.999872846334796,53.5150486223308,50.49186405400747,-0.6713119051634351,-0.5427047472701787,-0.6268627874014641,3.9165526592312716,5.08081979441956,0.6500015258789062,0.22660485238939287,0.5484991073608398,-0.7782027958568705,1.8752010105785502,-0.11485184424801531,1.211850058969695,0.5383281700983886,75.48378998973723,20.6073102810128,0.6633509516088545,9,-0.6449985504150391,-1.0450000762939453,-1.0550003051757812,2.770000457763672,1.8300018310546875,3,0.012152819498401302,2.052632635647165,40.0,-1.3529510762550698,40.540000915527344,5.1481512878113564,39.84000015258789,0.012152819498401302
8720,2007-09-07,39.72999954223633,40.150001525878906,39.5,39.560001373291016,917500.0,-0.014632940403112804,-3.482754991976007,0.4722163353537066,41.526716845928256,48.60251951657347,-0.10488300110505122,-0.02486228811982727,-0.06341297477266039,4.400775957862493,5.322903789241764,0.8199996948242188,0.17343049212600192,0.0034990310668945312,-1.2601510153548787,1.2671490774886678,-0.6283259921439921,0.6353240542777812,1.0731617348702471,34.89932026779657,-14.388316687876483,0.6318250232108862,9,-0.05499839782714844,-0.4549999237060547,-0.5075006484985352,3.2749996185302734,2.1899986267089844,4,0.034734484873280236,1.9545359966708282,40.31999969482422,2.052632635647165,40.0,-1.3529510762550698,40.540000915527344,0.034734484873280236
8721,2007-09-10,39.97999954223633,40.16999816894531,39.52999877929688,40.060001373291016,931700.0,0.006292474273356774,3.266727702754206,-0.4706040750381474,49.58264421493992,49.09672094097219,-0.3983408009428828,-0.3436760421659528,-0.33567150682412716,4.046975725614942,5.8096469561698605,0.6399993896484304,0.09070333131538177,0.285999107360837,-0.9115139069467801,1.4835121216684541,-0.31275739979297157,0.8847556145146456,0.769098478810534,39.999936421752665,-6.838186735800512,0.5987565071538072,9,-0.30499839782714844,-0.7049999237060547,-0.9425010681152344,3.020000457763672,1.9000015258788991,0,0.030765371593786783,-3.482754991976007,39.72999954223633,1.9545359966708282,40.31999969482422,2.052632635647165,40.0,0.030765371593786783
8722,2007-09-11,40.099998474121094,40.40999984741211,39.84000015258789,40.31999969482422,701900.0,0.0030014740685024854,1.8499876022811803,2.7499523173755485,54.115561885915945,51.002632988035145,-0.35325919675204176,-0.4347730080295946,-0.4570058957750689,3.8290477272146575,5.88217350918058,0.5699996948242188,-0.07626379649297377,0.3734981536865263,-0.8313911366250579,1.5783874439981105,-0.22894649146926582,0.9759427988423184,0.5961175559872558,65.93390931079726,19.00295075769735,0.6024446451557911,9,-0.33499717712402344,-0.8249988555908203,-1.172499656677246,2.865001678466797,1.5300025939941335,1,0.03965087813192825,3.266727702754206,39.97999954223633,-3.482754991976007,39.72999954223633,1.9545359966708282,40.31999969482422,0.03965087813192825
8723,2007-09-12,40.060001373291016,40.310001373291016,39.93999862670898,40.11000061035156,538800.0,-0.000997433973866424,-1.5517014587689808,0.22726799833541406,52.07206823291514,51.853144477399354,-0.129335862147272,-0.3148317281314945,-0.4414031254139701,3.759989369961083,5.706399904127258,0.37000274658203836,-0.18526450635418001,0.27250099182128906,-0.8650653592614148,1.410067342903993,-0.2962821837200664,0.8412841673626446,0.5841923056975915,61.538622768296925,15.522430594739355,0.568783175541353,9,-0.13500022888183594,-0.1300029754638672,-1.3900012969970703,2.5049991607666016,1.6299972534179616,2,0.03919120421875388,1.8499876022811803,40.099998474121094,3.266727702754206,39.97999954223633,-3.482754991976007,39.72999954223633,0.03919120421875388
8724,2007-09-13,39.90999984741211,40.25,39.77999877929688,40.209999084472656,853500.0,-0.003744421386338681,1.4736836821763417,6.0000762951094835,50.88026821081305,52.733425125278984,0.058132522711936474,-0.054196394420273464,-0.3299699154626623,3.7935272006494003,5.153257289373995,0.4700012207031179,-0.0660977175474855,0.050499534606935015,-0.9034169345474155,1.0044160037612855,-0.4264586999702402,0.5274577691841102,0.6833099274791508,45.054935841811606,-3.2482878300883797,0.47695823457717473,9,0.04500007629394531,0.019998550415039062,-1.1974992752075195,1.8700008392333984,0.7200012207031179,3,0.05111503190495803,-1.5517014587689808,40.060001373291016,1.8499876022811803,40.099998474121094,3.266727702754206,39.97999954223633,0.05111503190495803
8725,2007-09-14,39.93999862670898,40.11000061035156,39.790000915527344,39.849998474121094,827800.0,0.0007516607219133498,-2.04768478991444,-0.3000012715689653,49.54789274145032,52.403621530495016,0.12078689588761904,-0.07961380529336992,-0.38222000662482714,3.639350571027663,5.011370474177116,0.31999969482421875,0.1368233092797908,0.07499847412108807,-0.8794701128232347,1.0294670610654109,-0.4022358193510769,0.552232767593253,0.6034449221668794,46.59083520094203,-2.710336980789293,0.4772342934721618,9,0.1600017547607493,-0.010000228881828832,-0.9224987030029226,1.7850017547607493,0.69000244140625,4,0.05533307398994358,1.4736836821763417,39.90999984741211,-1.5517014587689808,40.060001373291016,1.8499876022811803,40.099998474121094,0.05533307398994358
8726,2007-09-17,39.72999954223633,39.9900016784668,39.54999923706055,39.86000061035156,459900.0,-0.005257864088463404,1.2564042372135333,-1.4444538634341835,60.08770462180941,52.31982855632192,0.3503885701271159,0.04528479895205351,-0.1825416784060252,3.7161434641416236,5.159085148792611,0.44000244140625,0.21334340513416095,-0.07950057983398295,-0.9172034468267825,0.7582022871588165,-0.4983520133303827,0.3393508536624168,0.7645751051444307,20.93025318926208,-33.17759856000116,0.4188514334964009,9,0.22500038146972656,-0.005001068115234375,-0.4549999237060547,1.9950008392333984,0.5600013732910156,0,0.055122040069012224,-2.04768478991444,39.93999862670898,1.4736836821763417,39.90999984741211,-1.5517014587689808,40.060001373291016,0.055122040069012224
8727,2007-09-18,40.25,40.25,39.59000015258789,39.7599983215332,1161000.0,0.01308835801044661,1.693867700523935,-3.7692127116406,64.29982190540902,52.84752525350132,-0.2403499469684789,-0.48210648907431164,-0.7073556813873623,3.072112836140292,5.430817349882988,0.6599998474121094,0.3477706943488741,0.4294998168945341,-0.425983352371091,1.2849829861601592,0.0017582322617215596,0.8572414015273466,0.19668312391556242,92.10510465291371,30.982024098746216,0.4277415846328138,9,-0.2950000762939453,-0.6950016021728516,-0.9750003814697266,1.4750003814697266,0.09000015258789062,1,0.04049692094696211,1.2564042372135333,39.72999954223633,-2.04768478991444,39.93999862670898,1.4736836821763417,39.90999984741211,0.04049692094696211
8728,2007-09-19,40.310001373291016,40.650001525878906,40.06999969482422,40.5,1374500.0,0.0014907173488452052,1.3673463032596087,-0.3877509711874567,57.10903622789488,53.246857209675106,-0.2813390076901925,-0.5149538427738207,-0.7506179256655372,2.9023398223534187,5.9394874165458535,0.5800018310546875,0.36088051707243807,0.45550117492675923,-0.4218748031601365,1.332877153013655,0.01681318588331493,0.8941891639702035,-2.210002899169922,69.09095953308203,8.112595261414235,0.43868798904344747,9,-0.2350006103515625,-0.7550029754638672,-1.0350017547607422,1.414999008178711,1.0200004577636719,2,0.0327462081333203,1.693867700523935,40.25,1.2564042372135333,39.72999954223633,-2.04768478991444,39.93999862670898,0.0327462081333203
8729,2007-09-20,39.97999954223633,40.5,39.97000122070313,40.310001373291016,658900.0,-0.008186599350337498,-2.028577656675832,1.7368642961832674,56.44027140630098,54.903918827494294,-0.005183190481822919,-0.18249499338529773,-0.4154259714028399,3.1324699964714284,6.541520058043665,0.5299987792968679,0.2294963938634922,0.11799945831298686,-0.7610575522963998,0.9970564689223735,-0.3215290469917065,0.5575279636176802,-1.8290010070800804,39.090855496100346,-22.195796869834837,0.43952850530469445,9,0.1100006103515625,-0.4250011444091797,-0.7049999237060547,1.7450008392333984,1.2099990844726491,3,0.04277136328293718,1.3673463032596087,40.310001373291016,1.693867700523935,40.25,1.2564042372135333,39.72999954223633,0.04277136328293718
8730,2007-09-21,40.02999877929688,40.349998474121094,39.93000030517578,40.349998474121094,927400.0,0.0012506062439479049,1.6249910592947572,0.9696906644471972,52.42965005273268,55.22025280947126,-0.009110375052138409,-0.22679543041426342,-0.4805017785605443,2.9738923544508182,6.996969178925322,0.4199981689453125,0.14429157181577779,0.15699882507325214,-0.7248199396146475,1.0388175897611518,-0.28391055727069414,0.5979082074171984,-1.8290201843261826,43.636231225660325,-14.921458542051852,0.44090938234394866,9,0.07000160217284446,-0.47500038146973367,-0.7549991607666087,1.440002441406243,1.19000244140625,4,0.014988816065831578,-2.028577656675832,39.97999954223633,1.3673463032596087,40.310001373291016,1.693867700523935,40.25,0.014988816065831578
8731,2007-09-24,39.810001373291016,40.11000061035156,39.75,40.0,804400.0,-0.005495813457772281,-1.3225742939764966,0.593746274706162,39.35859636791513,53.58058997413784,0.20588820082542014,-0.02210811727654516,-0.2935999172376569,3.0787783400334945,7.37637066112088,0.3600006103515625,0.09010926075050207,-0.053998565673829546,-0.9344625578925232,0.8264654265448641,-0.49423056178317637,0.3862334304355173,-1.5600423197021485,20.754805252759354,-32.16214275324205,0.44023199610934816,9,0.28999900817871094,0.019998550415039062,-0.5350017547607422,1.4799995422363281,0.9499969482421875,0,0.020597831362406227,1.6249910592947572,40.02999877929688,-2.028577656675832,39.97999954223633,1.3673463032596087,40.310001373291016,0.020597831362406227
8732,2007-09-25,39.68000030517578,39.91999816894531,39.54999923706055,39.86999893188477,533400.0,-0.0032655378957724412,1.551742281737941,1.0000000000000373,44.70198591844622,52.76169193919685,0.3017829407064454,0.18594655156373108,-0.17438661008746692,3.0939787950566,7.430282981871995,0.3699989318847656,0.17580797977092288,-0.2274995803833022,-0.9626870579824001,0.5076878972157957,-0.5950933191828511,0.14009415841624673,-1.382040402141115,11.818254328805413,-38.230733186793415,0.3675937387995505,9,0.4200000762939453,0.11499977111816406,-0.07750129699707031,1.375,0.720001220703125,1,0.015372999134579013,-1.3225742939764966,39.810001373291016,1.6249910592947572,40.02999877929688,-2.028577656675832,39.97999954223633,0.015372999134579013
8733,2007-09-26,39.959999084472656,40.13000106811523,39.650001525878906,39.68000030517578,572600.0,0.007056420794945284,-1.823557131316716,-1.4736884373681862,43.95971264279534,51.99274132052822,0.006824756910425833,-0.0028375793029482566,-0.46375383179196206,2.6983647022772175,7.4436004506562545,0.479999542236321,0.1864105975731718,-0.00550079345703125,-0.5238578084979508,0.5128562215838883,-0.26467930097749104,0.25367771406342854,-1.6149983489811035,43.157844015146345,-3.5220506606621527,0.2591785075204593,9,0.1400012969970703,-0.28499794006347656,-0.3575000762939453,0.8800010681152344,-0.45999908447265625,2,0.009509536456993928,1.551742281737941,39.68000030517578,-1.3225742939764966,39.810001373291016,1.6249910592947572,40.02999877929688,0.009509536456993928
8734,2007-09-27,39.810001373291016,40.15999984741211,39.72000122070313,40.15999984741211,632100.0,-0.003753696562018294,1.514288828337834,-1.25,51.574843356702175,52.2179580555562,0.15773330793773965,0.16341453485367197,-0.32731735115361715,2.727348034492735,7.946128260888463,0.43999862670897727,0.15114920861988423,-0.16049861907958984,-0.670337723328096,0.34934048516891636,-0.4154181712038465,0.09442093304466681,-1.4189006219917175,32.500298023508094,-15.022458460385621,0.2549195521242535,9,0.28999900817871094,-0.13500022888183594,-0.2075023651123047,0.8199996948242188,-0.2800025939941335,3,0.03818137164856905,-1.823557131316716,39.959999084472656,1.551742281737941,39.68000030517578,-1.3225742939764966,39.810001373291016,0.03818137164856905
8735,2007-09-28,39.5099983215332,40.0,39.47999954223633,39.849998474121094,897000.0,-0.007535871424487972,-1.6000171662359213,0.971433242506812,40.92660453169002,50.08894693443182,0.4361971080601137,0.4951022814245363,-0.06333924807489666,2.903363642297464,8.25668706453698,0.5200004577636719,0.1237539677439159,-0.4645015716552763,-0.9574620111707546,0.02845886786020202,-0.710981791413019,-0.21802135189753358,-1.0737195547423113,4.411583210851687,-42.24257227709543,0.24648021975773998,9,0.5550022125244141,0.16500282287597656,-0.009999275207519531,1.1200027465820312,2.7900009155273438,4,0.042520890320062676,1.514288828337834,39.810001373291016,-1.823557131316716,39.959999084472656,1.551742281737941,39.68000030517578,0.042520890320062676
8736,2007-10-01,40.13999938964844,40.349998474121094,39.5,39.5,1367900.0,0.015945358007567467,-1.6562477648236893,-1.882350301248752,50.64517637446071,48.57176409765979,-0.1447515103753929,-0.11728445833664125,-0.6960298202754558,2.155771597867421,8.59746359269498,0.8499984741210938,0.12984669589676656,0.15049953460693644,-0.3434847826168905,0.6444838518307634,-0.0964926240049806,0.39749169321885347,-1.6594461676757888,75.86214456404973,30.339453743874927,0.24699215861191445,10,-0.07499885559082031,-0.4649982452392578,-0.7250003814697266,0.4900016784667969,1.9000015258789062,0,0.02690587562224067,-1.6000171662359213,39.5099983215332,1.514288828337834,39.810001373291016,-1.823557131316716,39.959999084472656,0.02690587562224067
8737,2007-10-02,40.38000106811523,40.45000076293945,40.18999862670898,40.20000076293945,1087900.0,0.005979115149879144,-1.599961853900325,0.28125074505875913,54.84847574085966,48.320590710211434,-0.40719406292016913,-0.3898767054614254,-0.9475932853752127,1.8078013545039084,8.383400883253364,0.3100013732910156,0.15018608895815078,0.398501205444326,-0.061992164793586824,0.8589945756822388,0.16825452032536958,0.6287478905632824,-1.8560588800644524,92.78354569765538,47.25077723455783,0.23024668511895813,10,-0.3900012969970632,-0.7049999237060476,-0.9650020599365163,0.2500000000000071,0.55999755859375,1,0.009410531039287795,-1.6562477648236893,40.13999938964844,-1.6000171662359213,39.5099983215332,1.514288828337834,39.810001373291016,0.009410531039287795
8738,2007-10-03,40.66999816894531,40.68999862670898,40.29999923706055,40.29999923706055,721700.0,0.0071817011678851905,-1.1081108946006029,2.055546136566012,61.04649164148485,48.8323929585652,-0.7160563730455394,-0.6609951564939038,-1.207012905169094,1.4041987113196726,8.570429916014394,0.3899993896484304,0.1356579628597956,0.6549983978271499,0.1008751036427995,1.2091216920115002,0.3779367507349747,0.932060044919325,-2.1035347941379783,98.34706835564413,50.57464985208419,0.2770616470921758,10,-0.5849990844726562,-0.9949970245361328,-1.2549991607666016,-0.039997100830078125,0.9300003051757812,2,-0.006638717856460863,-1.599961853900325,40.38000106811523,-1.6562477648236893,40.13999938964844,-1.6000171662359213,39.5099983215332,-0.006638717856460863
8739,2007-10-04,40.810001373291016,40.83000183105469,40.599998474121094,40.79999923706055,807400.0,0.003442419735651958,8.19957277998169,0.027032878661346696,62.25354927724988,49.92393731684488,-0.8112544005103928,-0.8036078349831683,-1.3273988803237486,1.1481749841306836,8.701732166129142,0.23000335693359375,0.05271112766833852,0.7705015182495103,0.12397273332418024,1.4170303031748404,0.4472371257868488,1.0937659107121718,-2.158596588407619,98.51848712188644,48.50651266333916,0.32326439246266453,10,-0.6550006866455078,-0.9799995422363281,-1.3950023651123047,-0.18000030517578125,0.9300003051757812,3,-0.0321000080668552,-1.1081108946006029,40.66999816894531,-1.599961853900325,40.38000106811523,-1.6562477648236893,40.13999938964844,-0.0321000080668552
8740,2007-10-05,41.11000061035156,41.36999893188477,40.68999862670898,40.790000915527344,919000.0,0.007351120484325291,-1.615364300595658,31.993135011441648,68.95604194067305,53.21254238048465,-1.0526409842861142,-1.0486866280473635,-1.5900280901674009,0.734957232967993,9.327776713405827,0.6800003051757955,0.023347760141099627,1.0015007019042983,0.2147072417672149,1.7882941620413817,0.608103971835753,1.3948974319728435,-2.3278800026978885,86.0963385005168,31.06707494363299,0.3933967300685428,10,-0.6850013732910156,-0.8500003814697266,-1.5575008392333984,-0.625,0.5999984741210938,4,-0.038433515144653985,8.19957277998169,40.810001373291016,-1.1081108946006029,40.66999816894531,-1.599961853900325,40.38000106811523,-0.038433515144653985
8741,2007-10-08,41.209999084472656,41.36000061035156,41.040000915527344,41.099998474121094,521300.0,0.0024324610225354704,-1.7826577323691368,0.3437522351763107,64.90681243069568,55.457523104067924,-1.0428301647869773,-1.1086531024775894,-1.6300918072309685,0.5221303651277509,9.966823376758526,0.31999969482421875,0.025719024641325916,1.039999198913577,0.11529703869150154,1.9647013591356526,0.5776481188025357,1.5023502790246184,-2.220848210880497,86.44069440403409,34.60996894856798,0.4623510801110385,10,-0.7849998474121094,-0.9200000762939453,-1.6749992370605469,-0.9899978637695312,1.3600006103515625,0,0.02644989509350859,-1.615364300595658,41.11000061035156,8.19957277998169,40.810001373291016,-1.1081108946006029,40.66999816894531,0.02644989509350859
8742,2007-10-09,41.68999862670898,41.68999862670898,41.09000015258789,41.20000076293945,582400.0,0.011647647486048518,1.4489840404827201,4.454501317797133,68.95600940679338,58.23488941117882,-1.3496584666702418,-1.542511599358349,-2.0272242703866468,-0.06729545693831795,10.523912971405922,0.5999984741210866,0.06293320382817313,1.4404987335204993,0.29427446451703076,2.586723002523968,0.867386599018765,2.0136108680222335,-2.510379908453409,100.0,48.27256501292529,0.573112134501735,10,-1.104999542236321,-1.104999542236321,-2.3199987411498952,-1.5699977874755788,0.6100006103515696,1,0.008395353810209505,-1.7826577323691368,41.209999084472656,-1.615364300595658,41.11000061035156,8.19957277998169,40.810001373291016,0.008395353810209505
8743,2007-10-10,41.63000106811523,41.790000915527344,41.4900016784668,41.70000076293945,554900.0,-0.0014391355377812998,1.399993896484375,-0.14285714285715942,74.48077027565456,60.779992402173534,-1.1486520428429898,-1.4322974706823146,-1.8739992432934685,-0.11674693243443812,11.15129547699237,0.2999992370605469,0.1806754443944385,1.3020011901855426,0.005258574130500904,2.5987438062405843,0.6536298821580218,1.9503724982130635,-2.1993443590143187,86.55466225573105,31.85613811905629,0.6483713080275195,10,-0.9950008392333913,-0.9950008392333913,-2.1550006866455007,-2.1300010681152273,0.9899978637695455,2,-0.016574643855455706,1.4489840404827201,41.68999862670898,-1.7826577323691368,41.209999084472656,-1.615364300595658,41.11000061035156,-0.016574643855455706
8744,2007-10-11,41.95000076293945,42.2599983215332,41.810001373291016,41.93999862670898,959400.0,0.007686756824738961,-2.3333521715787393,-0.1428882833788336,76.37368568323497,64.7185569745674,-1.2663385904388917,-1.6776428754430555,-2.129947910578096,-0.5486394688714711,12.207985630881904,0.6299972534179759,0.3028971544629613,1.520000839233397,0.05206965146677334,2.9879320270000207,0.7860352453500852,2.253966433116709,-2.236222749067373,80.25492873560994,23.159194105223776,0.7339655938833132,10,-1.0700016021728516,-1.0800018310546875,-2.4750003814697266,-2.6300010681152344,0.9500007629394531,3,-0.008343320201499638,1.399993896484375,41.63000106811523,1.4489840404827201,41.68999862670898,-1.7826577323691368,41.209999084472656,-0.008343320201499638
8745,2007-10-12,42.150001525878906,42.61999893188477,42.02000045776367,42.11000061035156,742800.0,0.0047675985530886145,-4.454501317797263,3.9992372234906752,82.32045363297333,68.23803222551327,-1.1761584991932352,-1.7956505186061236,-2.2593516083846197,-0.8584302905830512,13.443157261380339,0.6699981689453196,0.42471313697598134,1.609501457214357,-0.026250612970173393,3.245253527398887,0.7916254221220882,2.4273774923066256,-2.079752668934269,70.25329138770621,8.207041002508682,0.8178760350922658,10,-0.7450027465820312,-1.1000022888183594,-2.6750011444091797,-2.855001449584961,0.3999977111816406,4,-0.009727160915056654,-2.3333521715787393,41.95000076293945,1.399993896484375,41.63000106811523,1.4489840404827201,41.68999862670898,-0.009727160915056654
8746,2007-10-15,41.91999816894531,42.290000915527344,41.77000045776367,42.11000061035156,809900.0,-0.005456781698866098,-1.1224601012066953,-4.7499523173755485,80.10748828929341,71.04458917533924,-0.7455073970209583,-1.468454018605101,-1.9158022464203412,-0.709213819518105,14.89177957380383,0.5200004577636719,0.5384159373269242,1.269998168945314,-0.4292773530206375,2.9692736909112654,0.42036040796233465,2.119635929928293,-1.4417893000102566,54.248279644958366,-13.566891626521503,0.8496377609829775,10,-0.45999908447265625,-0.8699989318847656,-2.444997787475586,-2.624998092651367,1.220001220703125,0,-0.005009520363677522,-4.454501317797263,42.150001525878906,-2.3333521715787393,41.95000076293945,1.399993896484375,41.63000106811523,-0.005009520363677522
8747,2007-10-16,41.88000106811523,42.060001373291016,41.72999954223633,41.97999954223633,482600.0,-0.0009541293553708696,1.5384547668652249,0.5263009958240015,77.58623902589265,72.88233888471788,-0.5256353409583241,-1.3703380216424605,-1.807127847902521,-0.7354084908194523,16.055392934127774,0.3300018310546875,0.7244861270115663,1.148501014709467,-0.6247422004986092,2.921744229917543,0.26187940710543245,2.0351226223135015,-1.0591057891082158,34.513304211030075,-34.916345254159495,0.8866216076040379,10,-0.2700023651122976,-0.8300018310546804,-2.4050006866455007,-2.605001449584954,1.2099990844726634,1,0.016475611487849484,-1.1224601012066953,41.91999816894531,-4.454501317797263,42.150001525878906,-2.3333521715787393,41.95000076293945,0.016475611487849484
8748,2007-10-17,41.63000106811523,42.290000915527344,41.36000061035156,42.0099983215332,788500.0,-0.005969436332950218,-1.021743817690279,3.8000305180435943,75.41897715018803,74.34516420393322,-0.13984428596648257,-1.07130275090514,-1.5250789338693949,-0.5511712513396461,16.521733597307463,0.9300003051757812,0.8421527755392049,0.832501029968256,-0.9726601439244291,2.637662203860941,-0.07007955697808654,1.7350816169145986,-0.5212492046477735,21.428636304461005,-50.49648822657966,0.9025805869463438,10,0.02499771118164773,-0.5800018310546804,-2.1100006103515554,-2.355001449584954,1.549999237060554,2,0.01609411846636921,1.5384547668652249,41.88000106811523,-1.1224601012066953,41.91999816894531,-4.454501317797263,42.150001525878906,0.01609411846636921
8749,2007-10-18,41.68999862670898,41.93000030517578,41.58000183105469,41.72000122070313,653000.0,0.0014412096337825808,-1.8000305180437934,0.07895476539445839,82.6347708894877,75.86502297602374,-0.06915984384306029,-1.0504816684170564,-1.5871314093721693,-0.6812421112912617,17.167128869575453,0.34999847412109375,0.9381133975436242,0.8069986343383704,-0.9971150526524966,2.6111123213292373,-0.09505820915705954,1.7090554778338003,-0.33944723229475215,26.190353647127214,-52.03274463718364,0.9020568434954332,10,0.14000129699707742,-0.6399993896484304,-1.7624988555908132,-2.414999008178704,0.9799995422363352,3,0.022307515850575887,-1.021743817690279,41.63000106811523,1.5384547668652249,41.88000106811523,-1.1224601012066953,41.91999816894531,0.022307515850575887
8750,2007-10-19,40.63000106811523,41.900001525878906,40.63000106811523,41.68999862670898,945900.0,-0.025425703850099346,-1.3962327978349878,35.330197075634885,56.49870836330951,74.9307891907586,1.0231886426252004,0.059839310205056506,-0.5380022088671694,0.2962183752583982,17.302442685669792,1.270000457763679,0.9675768903150512,-0.28299903869629617,-2.0468955434703275,1.4808974660777352,-1.1649472910833154,0.5989492136907231,1.9899978637695455,0.0,-75.27809084296538,0.8819482523870164,10,0.9949989318847727,0.4199981689453196,-0.6875019073486257,-1.3550014495849538,1.6199989318847727,4,0.055870056561359016,-1.8000305180437934,41.68999862670898,-1.021743817690279,41.63000106811523,1.5384547668652249,41.88000106811523,0.055870056561359016
8751,2007-10-22,40.63000106811523,40.79999923706055,40.18000030517578,40.560001373291016,759400.0,0.0,2.0244142987402074,-0.06603760004605767,53.54108536514199,73.21801985279734,1.0418226308541563,0.13114534752353535,-0.5490946489559221,0.2066161923011407,17.744008060824324,0.6199989318847656,0.9837923348059547,-0.3239990234375085,-2.016626003990851,1.3686279571158337,-1.1703125137141797,0.5223144668391626,1.9501979064941537,21.327044207085237,-49.599533613500284,0.8463134902766715,10,0.7699985504150462,0.4199981689453196,-0.6150016784667898,-1.3550014495849538,2.2199974060058665,0,0.047255676063765906,-1.3962327978349878,40.63000106811523,-1.8000305180437934,41.68999862670898,-1.021743817690279,41.63000106811523,0.047255676063765906
8752,2007-10-23,40.290000915527344,40.93999862670898,40.0,40.70000076293945,631900.0,-0.008368204372376953,1.1123669671291652,-5.857166212534654,44.692767194402826,69.90824173265825,1.2989469007510834,0.547245968198169,-0.18632571328566883,0.4562031649613516,18.612208970925685,0.9399986267089773,0.9386230727997216,-0.6944992065429716,-2.3107260252722455,0.9217276121863023,-1.5026126159076085,0.11361420282166534,2.194190112304696,12.66379037497293,-52.53078462935429,0.8081134093646359,10,1.019998550415039,0.7599983215332031,-0.45000171661376953,-1.0150012969970703,2.329998016357429,1,0.0707371161419541,2.0244142987402074,40.63000106811523,-1.3962327978349878,40.63000106811523,-1.8000305180437934,41.68999862670898,0.0707371161419541
8753,2007-10-24,40.34000015258789,40.599998474121094,39.91999816894531,40.400001525878906,968200.0,0.0012409837658076128,1.9565534685076917,0.1463448673694396,43.26643931444561,66.22965880279278,1.1697268229663251,0.5556643380445863,-0.19284057723011472,0.3228278227152259,19.26554919002778,0.6800003051757812,0.9114344192826778,-0.6635000228881864,-2.2373960376128608,0.9103959918364879,-1.4504480302505272,0.12344798447415428,1.995139413574229,20.895598868877038,-38.42790802143742,0.7869480073623375,10,0.9299983978271484,0.7099990844726562,-0.5850009918212891,-1.0650005340576172,2.520000457763672,2,0.06817055006440254,1.1123669671291652,40.290000915527344,2.0244142987402074,40.63000106811523,-1.3962327978349878,40.63000106811523,0.06817055006440254
8754,2007-10-25,41.33000183105469,41.52000045776367,40.5,40.5,1653800.0,0.024541439631186712,-1.4578270061586542,-13.833047237586623,52.631598160181056,62.930897083593635,0.09222830436647911,-0.33162668395330996,-1.1150294266338392,-0.7389334269337269,19.885212031717515,1.1800003051757812,0.8431014785322901,0.2505016326904297,-1.2244185278776172,1.7254217932584766,-0.48695844759359375,0.9879617129744531,0.8119264233300854,71.21218543250501,14.64425637951851,0.7374600802840242,10,-0.22500228881835938,-0.2800025939941406,-1.5150022506713867,-2.055002212524414,1.7299995422363281,3,0.04476163542608491,1.9565534685076917,40.34000015258789,1.1123669671291652,40.290000915527344,2.0244142987402074,40.63000106811523,0.04476163542608491
8755,2007-10-26,41.18999862670898,41.47000122070313,40.77000045776367,41.400001525878906,705500.0,-0.0033874473298598495,2.9999782018723375,-0.2530149829947691,49.763027605950484,59.55929034099998,0.09133967577493252,-0.06251388264171709,-0.9512856814283026,-0.664568137925734,20.94277657666354,0.7000007629394602,0.754321427686655,0.026498413085931816,-1.250080381584361,1.3030772077562247,-0.6117909842492182,0.6647878104210818,0.7741752208406396,79.37491506350224,25.487462494193146,0.6382893973351469,10,-0.08499908447264914,-0.1399993896484304,-1.3674993515014577,-1.9149990081787038,2.4500007629394602,4,0.035931041310514944,-1.4578270061586542,41.33000183105469,1.9565534685076917,40.34000015258789,1.1123669671291652,40.290000915527344,0.035931041310514944
8756,2007-10-29,41.22000122070313,41.65999984741211,41.02999877929688,41.40999984741211,705000.0,0.0007283951200400818,-1.2105164532903536,0.9047428747887677,43.76661340931721,55.80155416138049,-0.05408751202317319,-0.00785986690174667,-0.989269869474775,-0.7321194027959805,21.622923595643503,0.6300010681152273,0.6181089175132044,0.0025009155273494343,-1.1796623085423974,1.1846641395970963,-0.5885806965075275,0.5935825275622264,0.5806385725581436,74.71274699592921,25.55699791751799,0.5910816120348735,10,-0.11500167846680398,-0.17000198364258523,-1.3925018310546946,-1.9450016021728587,2.9399986267089773,0,0.024987839611696705,2.9999782018723375,41.18999862670898,-1.4578270061586542,41.33000183105469,1.9565534685076917,40.34000015258789,0.024987839611696705
8757,2007-10-30,40.7599983215332,41.150001525878906,40.349998474121094,40.88000106811523,777300.0,-0.011159701250539666,1.4242382207425903,0.6315979681570726,39.568326896231405,51.81814857760753,0.257404255979516,0.5081228625657985,-0.5166456410523637,-0.313359910100246,21.92903577951305,0.8700027465820384,0.4174331098914834,-0.47650184631347514,-1.6133354143721448,0.6603317217451945,-1.0449186303428135,0.09191493771586323,0.9000015258789062,48.27582426978215,3.691714180489278,0.5684167840293352,10,0.16500091552734375,0.29000091552734375,-0.7949981689453125,-1.4849987030029297,3.470001220703125,1,0.051275766404626166,-1.2105164532903536,41.22000122070313,2.9999782018723375,41.18999862670898,-1.4578270061586542,41.33000183105469,0.051275766404626166
8758,2007-10-31,40.400001525878906,40.61000061035156,39.63999938964844,39.97000122070313,1124000.0,-0.008832110168761065,1.282359910601287,-3.5832538622927337,31.591470668985195,46.14667077532947,0.4744731165104241,0.8926201611727151,-0.13505539124285093,-0.004303825040139486,22.22060859531012,1.1199989318847656,0.21636240654219563,-0.8229988098144503,-1.9940546285973468,0.34805700896844627,-1.4085267192059021,-0.23747090042299845,1.2599983215332031,37.62385960406473,-2.34700202652116,0.5855279093914493,10,0.3699989318847656,0.6499977111816406,-0.4525012969970703,-1.1250019073486328,3.7199974060058665,2,0.05495042876629119,1.4242382207425903,40.7599983215332,-1.2105164532903536,41.22000122070313,2.9999782018723375,41.18999862670898,0.05495042876629119
8759,2007-11-01,39.5,40.33000183105469,39.38999938964844,40.33000183105469,1011800.0,-0.022277264650655937,1.2650611269418146,-1.9302354464967229,23.014261207898684,42.426176646950495,1.1523344953459898,1.7807474712875262,0.7700790938602324,0.8498640311263301,22.432100636933697,1.0100021362304688,-0.0002959947054108625,-1.6575002670288086,-3.051198305365581,-0.26380222869203607,-2.3543492861971913,-0.9606512478604259,1.9579998016357436,4.845840888504991,-30.001753647511432,0.6968490191683848,11,1.0249996185302734,1.5049991607666016,0.3875007629394531,-0.22500038146972656,4.740001678466797,3,0.08506330659117878,1.282359910601287,40.400001525878906,1.4242382207425903,40.7599983215332,-1.2105164532903536,41.22000122070313,0.08506330659117878
8760,2007-11-02,39.52999877929688,39.81999969482422,39.040000915527344,39.70000076293945,949300.0,0.0007594627670097776,2.8048735101740805,0.20482121518521068,24.628451653764998,39.21366179013083,1.0615215265344773,1.714197528769482,0.7463124659030811,0.7627233394870245,22.097022318881372,0.779998779296875,-0.20896598578055148,-1.5485013961791907,-3.1211663915014114,0.024163599143030012,-2.3348338938402975,-0.7621688985180839,1.6798409729003865,18.70221616529612,-13.125747785369015,0.786332497661109,11,0.8200016021728445,1.3000011444091726,0.357501983642571,-0.25499916076660867,3.75,4,0.08929933475846474,1.2650611269418146,39.5,1.282359910601287,40.400001525878906,1.4242382207425903,40.7599983215332,0.08929933475846474
8761,2007-11-05,42.29999923706055,42.310001373291016,39.54999923706055,40.06999969482422,3414100.0,0.07007337574759553,1.4533310727758233,-13.117491304836182,52.822567413472065,40.116972925582964,-1.6166898383479236,-1.022373505796999,-1.9909425353650363,-2.050967414548076,21.576066208103143,2.7800025939941335,-0.39140026325497956,1.166999053955081,-0.4977070284278895,2.8317051363380514,0.3346460127635922,1.9993520951465698,-3.259998321533203,99.69412431711679,65.38832504362433,0.8323530411914866,11,-1.6249980926513672,-1.4699993133544922,-2.4299983978271484,-3.0249996185302734,1.0800018310546804,0,0.03167849117628041,2.8048735101740805,39.52999877929688,1.2650611269418146,39.5,1.282359910601287,40.400001525878906,0.03167849117628041
8762,2007-11-06,42.040000915527344,42.33000183105469,41.040000915527344,42.33000183105469,1346200.0,-0.00614653253481412,7.896529951856041,-0.13004528029477525,52.75167654647559,41.17088817358629,-1.2095451275072975,-0.7745194584989861,-1.6625040634357902,-1.8406066065396942,20.63958586966288,1.2900009155273438,-0.39968027270651163,0.889500617980957,-0.8069165415372268,2.585917777499141,0.04129203822186156,1.7377091977400525,-3.0,91.18538495966162,52.96836128832581,0.8482085797590929,11,-1.3549995422363281,-1.210000991821289,-2.1700000762939453,-2.7650012969970703,1.6499977111816335,1,0.05042813714834504,1.4533310727758233,42.29999923706055,2.8048735101740805,39.52999877929688,1.2650611269418146,39.5,0.05042813714834504
8763,2007-11-07,40.93999862670898,41.86000061035156,40.93999862670898,41.65999984741211,1105700.0,-0.02616561048675159,-1.555556732929228,2.4827549919760314,45.58304172709971,40.387715236577264,-0.01730213110712242,0.2857917978223057,-0.505110211203764,-0.7878813061481296,19.495449498266517,1.1000022888183665,-0.4176606916091288,-0.17600154876709695,-1.8593742845976422,1.5073711870634483,-1.0176879166823696,0.6656848191481757,-1.7683976745605392,57.750674238857734,17.26828577743556,0.8416863679152734,11,-0.25499725341796164,-0.10999870300292258,-1.1074981689453054,-1.6649990081787038,1.75,2,0.0803615296992457,7.896529951856041,42.040000915527344,1.4533310727758233,42.29999923706055,2.8048735101740805,39.52999877929688,0.0803615296992457
8764,2007-11-08,41.599998474121094,41.72000122070313,40.93999862670898,41.06999969482422,734400.0,0.01612114972035039,1.0259695222242033,-0.7361081676768461,55.99503382534552,41.0801603720656,-0.7095970081138248,-0.42348614562106945,-1.1282024528807284,-1.492119590679522,17.78131848724304,0.7800025939941548,-0.35090626242252654,0.5014984130859403,-1.1523872947864575,2.155384120958338,-0.32544444085026214,1.3284412670221428,-2.302061486816406,77.81145429205499,30.87782364217137,0.8269428539361998,11,-0.9149971008300781,-0.7699985504150391,-1.7199983596801758,-2.3249988555908203,0.6200027465820384,3,0.06057693630280636,-1.555556732929228,40.93999862670898,7.896529951856041,42.040000915527344,1.4533310727758233,42.29999923706055,0.06057693630280636
8765,2007-11-09,41.7400016784668,42.04999923706055,41.060001373291016,41.11000061035156,1089500.0,0.0033654617663698705,-1.7123246152640244,1.1886839983877469,56.74361560510383,42.52204950493077,-0.8530890852409172,-0.6279771379458055,-1.2198836685916135,-1.656995291730226,15.737747007388759,0.9899978637695312,-0.27023929268216307,0.6620016098022461,-0.9465491724533521,2.2705523920578443,-0.14227378132555657,1.4662770009300488,-2.3207820974121063,78.77699273149908,27.422686938186885,0.8042753911278002,11,-1.0550003051757812,-0.9100017547607422,-1.7475004196166992,-2.4650020599365234,0.7299995422363352,4,0.05989458312096141,1.0259695222242033,41.599998474121094,-1.555556732929228,40.93999862670898,7.896529951856041,42.040000915527344,0.05989458312096141
8766,2007-11-12,41.709999084472656,42.11999893188477,41.5099983215332,41.5099983215332,1055500.0,-0.0007187971439306384,-5.099982833927859,0.3174609902452907,58.96461970615316,44.677193150477635,-0.8339718398181759,-0.6477228981650427,-1.1541289667304824,-1.645107000363339,14.161956718485971,0.6100006103515696,-0.30355552912796924,0.6424989700317383,-0.9455203964837224,2.230518336547199,-0.15151071322598852,1.436508653289465,-2.1743482134179644,55.395588683274056,-0.8175785196000191,0.7940096832577299,11,-1.0249977111816406,-0.8799991607666016,-1.3674993515014648,-2.434999465942383,0.5100021362304759,0,0.03764084702194803,-1.7123246152640244,41.7400016784668,1.0259695222242033,41.599998474121094,-1.555556732929228,40.93999862670898,0.03764084702194803
8767,2007-11-13,42.56999969482422,42.68000030517578,41.70000076293945,41.97999954223633,708000.0,0.020618571786823914,1.4197478536477393,2.949989509622537,62.77202612516986,48.14169931227593,-1.575951326737794,-1.5319225479888416,-1.9902136253346754,-2.5093036818263244,12.770076817948048,0.9799995422363281,-0.2903826188233012,1.4679996490478544,-0.22110590367406502,3.157105201769774,0.6234468726868911,2.3125524254088177,-2.9225747853695268,93.67813194016634,31.63443594663616,0.84455277636096,11,-1.7099990844726562,-1.7099990844726562,-2.21250057220459,-3.2950000762939453,-0.09999847412108664,1,0.019027516539763756,-5.099982833927859,41.709999084472656,-1.7123246152640244,41.7400016784668,1.0259695222242033,41.599998474121094,0.019027516539763756
8768,2007-11-14,42.29999923706055,42.599998474121094,42.13999938964844,42.41999816894531,654800.0,-0.006342505513254659,-1.090911455398247,-0.2033879675427537,56.054904877994154,51.81288194228654,-1.1265633001416617,-1.2744980529397765,-1.6815330427077413,-2.237288004332612,12.095736156758955,0.45999908447265625,-0.2551156903844003,1.164499282836914,-0.5938546456414855,2.9228532113153136,0.2853223185977143,2.043676247076114,-2.47061980386259,78.16087922110104,16.56324309669877,0.8791769642392013,11,-1.4399986267089844,-1.4399986267089844,-1.7150001525878906,-3.0249996185302734,0.720001220703125,2,0.03286050625813264,1.4197478536477393,42.56999969482422,-5.099982833927859,41.709999084472656,-1.7123246152640244,41.7400016784668,0.03286050625813264
8769,2007-11-15,42.61999893188477,42.97999954223633,41.88999938964844,42.22000122070313,740500.0,0.007565004742219106,-1.0566013970410668,-3.3333439298089456,58.73014985826487,55.60195952056431,-1.0699673122187647,-1.6034624438151965,-1.968652812787134,-2.552592892649436,11.503746233656829,1.0900001525878906,-0.1461771744675957,1.4379989624023537,-0.4279910507167415,3.303988975521449,0.5050039558428097,2.3709939689618977,-2.6195822463681466,81.24995032941568,20.996311868843776,0.9329950065595469,11,-1.3549995422363352,-1.6099987030029368,-1.9849987030029368,-3.329998016357429,0.450000762939446,3,0.0016424142791762186,-1.090911455398247,42.29999923706055,1.4197478536477393,42.56999969482422,-5.099982833927859,41.709999084472656,0.0016424142791762186
8770,2007-11-16,42.900001525878906,43.099998474121094,42.400001525878906,42.900001525878906,1341500.0,0.006569746621571504,2.5000381475547417,0.0,59.95259656731886,56.394184982102836,-0.9182243806248138,-1.7968058184155922,-2.1928235362416473,-2.8235103691529275,12.659205868697402,0.6999969482421875,0.052655856384511424,1.604501533508298,-0.3917209738550369,3.600724040871633,0.606390279826627,2.602612787189969,-2.6612182118247034,87.42157678936874,27.79908553057073,0.9981112536816675,11,-0.8800029754638672,-1.8300018310546875,-2.0250024795532227,-3.375001907348633,0.26999664306640625,4,-0.015850822400683917,-1.0566013970410668,42.61999893188477,-1.090911455398247,42.29999923706055,1.4197478536477393,42.56999969482422,-0.015850822400683917
8771,2007-11-19,42.54999923706055,42.7599983215332,42.349998474121094,42.709999084472656,2755700.0,-0.008158561220731553,2.1538653403172088,-100.0,60.74429101207053,57.28225325605783,-0.5912013781693162,-1.3656020077512707,-1.7979647821102844,-2.465407985230655,13.818176149548655,0.5500030517578125,0.40274153900752196,1.1584993362426772,-0.8870275066178408,3.204026179103195,0.13573591481242175,2.1812627576729327,-2.0250944069996564,60.714275982899224,-0.3293030249248261,1.0227634214302572,11,-0.5300006866455078,-1.4799995422363281,-1.322500228881836,-2.844999313354492,-0.049999237060546875,0,-0.001880094425189549,2.5000381475547417,42.900001525878906,-1.0566013970410668,42.61999893188477,-1.090911455398247,42.29999923706055,-0.001880094425189549
8772,2007-11-20,43.13999938964844,43.22000122070313,42.18999862670898,42.33000183105469,1716700.0,0.013866043787704951,1.1237140160453025,-5.062489569177217,66.00463645454721,59.55131933688533,-1.1273058652668269,-1.8246928051796942,-2.3391962890188296,-3.033895310781709,14.93230976133929,1.0300025939941548,0.7812138454428279,1.6059995651245131,-0.5122261666375039,3.72422529688653,0.5468866992435082,2.665112431005518,-2.357585195181528,93.98483301400773,28.740423001756767,1.0591128658810078,11,-1.0599994659423828,-2.009998321533203,-1.885000228881836,-3.434999465942383,-0.6399993896484375,1,-0.021325873480797064,2.1538653403172088,42.54999923706055,2.5000381475547417,42.900001525878906,-1.0566013970410668,42.61999893188477,-0.021325873480797064
8773,2007-11-21,43.09000015258789,43.63999938964844,42.91999816894531,42.9900016784668,1331000.0,-0.0011589994846533669,-4.999872846334796,0.12345527842664457,73.28142185595897,61.47202911806461,-0.8272506881217794,-1.6423090577519162,-2.2387144745733565,-2.973632603627294,16.114946387341707,0.720001220703125,0.7950223207591094,1.4185003280639634,-0.7301863207456805,3.5671869768736073,0.3441570036591415,2.4928436524687854,-2.0150755149726365,68.57147216796875,-4.134787092112077,1.074343324404821,11,-0.7399997711181641,-1.75,-1.7600011825561523,-3.385000228881836,-0.6800003051757812,2,-0.014388464369674003,1.1237140160453025,43.13999938964844,2.1538653403172088,42.54999923706055,2.5000381475547417,42.900001525878906,-0.014388464369674003
8774,2007-11-23,43.18000030517578,43.43000030517578,42.88000106811523,43.43000030517578,556400.0,0.0020886551930654473,3.399993896484432,-2.5000381475547417,73.48774732897951,63.33248819849524,-0.7482438699948091,-1.6723477925215064,-2.2713096613972326,-3.0586495708216574,17.410356714067067,0.549999237060554,0.8341268151379566,1.4160005569458036,-0.8279567603160487,3.659957874207656,0.294021898314881,2.5379792155767262,-1.7459652022758831,68.27594190087596,-10.79626608391736,1.1219786586309246,11,-0.6050014495849609,-1.8400001525878906,-1.8275012969970703,-3.4750003814697266,-1.4599990844726491,4,-0.0037054156155930107,-4.999872846334796,43.09000015258789,1.1237140160453025,43.13999938964844,2.1538653403172088,42.54999923706055,-0.0037054156155930107
8775,2007-11-26,42.66999816894531,43.34000015258789,42.61999893188477,42.900001525878906,1228900.0,-0.011811073011255613,-3.3636195496371726,0.920013427734375,53.35751379276206,62.70947643034068,-0.10331305698509397,-1.1022981484641718,-1.7096123610248242,-2.5382764327224905,18.61439869064505,0.7200012207031179,1.0263588468472236,0.831998443603517,-1.4297997239763873,3.0937966111834214,-0.2989006401864316,1.9628975273934657,-0.927128065900618,33.10339928809927,-41.569106739280215,1.130899083789952,11,1.9073486328125e-06,-1.3299980163574219,-1.2299985885620117,-2.309999465942383,-1.1199989318847656,0,0.009374303797604178,3.399993896484432,43.18000030517578,-4.999872846334796,43.09000015258789,1.1237140160453025,43.13999938964844,0.009374303797604178
8776,2007-11-27,42.25,42.56999969482422,41.7400016784668,42.38999938964844,1578900.0,-0.009842938527496403,2.3199920654296875,0.6086841145055892,51.85183939287924,61.49612234897504,0.4485047243562974,-0.6336670047732937,-1.2349636671405975,-2.10289930760856,19.148087285381294,0.9299964904785156,1.064920386097775,0.3605003356933594,-1.888920605790645,2.6099212771773637,-0.7642101350486428,1.4852108064353615,1.3899993896484375,26.84204925783971,-43.85214666612246,1.1247104707420033,11,0.4400005340576172,-0.9099998474121094,-0.9125003814697266,-1.8900012969970703,-1.2599983215332031,1,0.021775104590421535,-3.3636195496371726,42.66999816894531,3.399993896484432,43.18000030517578,-4.999872846334796,43.09000015258789,0.021775104590421535
8777,2007-11-28,42.849998474121094,42.849998474121094,42.22999954223633,42.310001373291016,585500.0,0.014201147316475593,1.2963046687906639,-3.857138964577657,68.47191775616534,62.875790446549615,-0.12024400594369666,-1.1268330030832274,-1.7889765399245334,-2.684033439100702,20.575040940473464,0.6199989318847656,1.1061026824532831,0.8559988021850558,-1.3665118154143272,3.0785094197844387,-0.2552565066146357,1.9672541109847472,0.7520009613037075,58.4209543580961,-13.335881189201487,1.1112553087996904,11,-0.15999794006347656,-1.5099983215332031,-1.6249990463256836,-2.489999771118164,-0.7999992370605469,2,-0.008167992685751746,2.3199920654296875,42.25,-3.3636195496371726,42.66999816894531,3.399993896484432,43.18000030517578,-0.008167992685751746
8778,2007-11-29,42.61999893188477,42.90999984741211,42.41999816894531,42.79999923706055,420900.0,-0.005367550768414331,1.4499990463293215,-0.333335688097361,60.75947737140521,63.10127128134299,0.17871483646519692,-0.7610064466864301,-1.5166502071823587,-2.4259368047875043,21.21246715689903,0.4900016784667969,1.132490913110928,0.5149993896484446,-1.5910072792600545,2.6210060585569437,-0.5380039448058014,1.5680027241026906,0.9447605484008719,52.07088571022314,-18.1385122441569,1.0530033344542493,11,0.07000160217284446,-1.279998779296882,-1.4399995803833079,-2.260000228881843,-1.059997558593757,3,-0.0028155545493221412,1.2963046687906639,42.849998474121094,2.3199920654296875,42.25,-3.3636195496371726,42.66999816894531,-0.0028155545493221412
8779,2007-11-30,42.86000061035156,43.040000915527344,42.22000122070313,43.040000915527344,810700.0,0.0056311986035091355,8.111092273131781,1.0000000000000395,61.570218296488235,63.28100702902848,-0.026443181631584878,-0.7761735122537203,-1.7000249949497288,-2.6401523330778787,21.495777322262434,0.8199996948242116,1.0529557020576519,0.5870010375976591,-1.147298652268944,2.321300727464262,-0.2801488073356424,1.4541508825309606,0.6682637138977086,70.0,0.8382268675867977,0.8671498449333019,11,-0.1700000762939453,-1.5200004577636719,-1.7000017166137695,-2.500001907348633,-0.5200004577636719,4,-0.010499317697880928,1.4499990463293215,42.61999893188477,1.2963046687906639,42.849998474121094,2.3199920654296875,42.25,-0.010499317697880928
8780,2007-12-03,43.060001373291016,43.33000183105469,42.86999893188477,43.099998474121094,603500.0,0.0046663733105769545,-1.1904796505027606,0.22220573899037852,63.47306073127891,63.58420366449607,-0.22502496018016416,-0.7358849013218816,-1.8415191884927822,-2.8233208361052675,21.52742661193438,0.470001220703125,1.0779980236767628,0.6105016708374009,-0.5823984470311885,1.8034017887059903,0.01405161190310622,1.2069517297716956,0.43249769804260296,83.01884076399502,11.6152492476064,0.5964500589342934,12,-0.37000083923339844,-1.720001220703125,-1.9825019836425781,-2.700002670288086,-0.5600013732910156,0,-0.031119370874406194,8.111092273131781,42.86000061035156,1.4499990463293215,42.61999893188477,1.2963046687906639,42.849998474121094,-0.031119370874406194
8781,2007-12-04,43.63999938964844,43.86000061035156,42.7400016784668,42.88999938964844,483000.0,0.013469530837432409,-1.133340599455041,-18.751359084406296,61.31077098767526,63.062663057065855,-0.7086707694112775,-1.2757547987886397,-2.347972470093069,-3.3904475664339344,22.22921811008908,1.1199989318847656,1.0685881684931218,1.1234996795654268,-0.1794895863646886,2.4264889454955423,0.4720050466003727,1.774994312530481,-1.8999977111816406,86.58528642804635,17.2557430083493,0.6514946329650566,12,-0.8399982452392578,-2.1899986267089844,-2.5625,-3.280000686645508,-1.3800010681152344,1,-0.04789184651280376,-1.1904796505027606,43.060001373291016,8.111092273131781,42.86000061035156,1.4499990463293215,42.61999893188477,-0.04789184651280376
8782,2007-12-05,44.15999984741211,44.209999084472656,43.7400016784668,43.959999084472656,706200.0,0.011915684350055633,2.133324008494081,0.2666676839192708,68.67469233491492,62.5508042213943,-1.1943690549910784,-1.7168084631359335,-2.782678445058785,-3.8822872828081074,23.06544802671622,0.5699996948242188,1.0376619227562998,1.5375001907348604,0.06395939920108873,3.011040982268632,0.800729794967971,2.27427058650175,-2.3775981903076158,97.48747282744131,28.06571253595621,0.7367703957668865,12,-1.1849994659423828,-2.5349998474121094,-3.082500457763672,-3.8000011444091797,-1.7099990844726562,2,-0.07178437907379387,-1.133340599455041,43.63999938964844,-1.1904796505027606,43.060001373291016,8.111092273131781,42.86000061035156,-0.07178437907379387
8783,2007-12-06,44.22999954223633,44.22999954223633,43.56999969482422,44.13999938964844,560800.0,0.0015851380223299572,13.666638409697791,0.4499990463293216,67.01902185747397,61.83205694678257,-1.21323903491394,-1.6102501775355478,-2.7738382456057735,-3.9242316432779347,23.96884614299198,0.6599998474121094,1.03160228928801,1.4429998397827148,0.026865548610466305,2.8591341309549634,0.7349326941965941,2.1510669853688356,-2.3504939880371083,100.0,30.749464738180308,0.7080671455861236,12,-1.2449989318847656,-2.594999313354492,-3.2425003051757812,-3.594999313354492,-2.279998779296875,3,-0.049287821110964414,2.133324008494081,44.15999984741211,-1.133340599455041,43.63999938964844,-1.1904796505027606,43.060001373291016,-0.049287821110964414
8784,2007-12-07,44.11999893188477,44.33000183105469,43.86999893188477,44.22000122070313,403700.0,-0.0024870135991412745,1.8749865891020896,-1.1111346585851736,63.37716051086826,62.94535102657214,-1.0682110733148704,-1.3721271661219632,-2.579814835470323,-3.787648218997205,24.95532918516688,0.46000289916991477,0.9215915019679102,1.2069992065429744,-0.2128760648327841,2.626874477918733,0.49706157085509517,1.9169368422308537,-2.0994637384033297,86.79227175996725,19.02067073888135,0.7099376356878809,12,-1.0849971771240305,-2.434997558593757,-3.2099990844726634,-3.484998703002937,-2.379997253417976,4,-0.05802351814527562,13.666638409697791,44.22999954223633,2.133324008494081,44.15999984741211,-1.133340599455041,43.63999938964844,-0.05802351814527562
8785,2007-12-10,44.2400016784668,44.5,44.099998474121094,44.150001525878906,396300.0,0.002719917259456306,-3.210403742295569,-0.8999809269502194,69.51503148665662,64.90792792588074,-1.0528017778962493,-1.3652290527421158,-2.602996497041133,-3.8893614430513352,25.735863932059555,0.40000152587890625,0.7626855448840715,1.2020019531249986,-0.22323872833206337,2.6272426345820605,0.48938161239646405,1.914622293853533,-2.0347091539794917,85.22735400641129,15.878846369246276,0.7126203407285319,12,-0.8800010681152344,-2.470001220703125,-3.4750022888183594,-3.605001449584961,-3.6100006103515696,0,-0.04294759163184447,1.8749865891020896,44.11999893188477,13.666638409697791,44.22999954223633,2.133324008494081,44.15999984741211,-0.04294759163184447
8786,2007-12-11,43.27999877929688,44.459999084472656,43.22000122070313,44.22000122070313,417500.0,-0.021699883877653314,-1.3396239995393429,-10.44445386343407,51.489353758447194,63.02097637057874,0.07674156579347624,-0.296791607436937,-1.5756415141168816,-2.9032129498579664,25.99994003871091,1.2399978637695241,0.5645410831535358,0.16349906921387714,-1.1196270589147232,1.4466251973424775,-0.47806399485042306,0.8050621332781773,-0.8452355072583089,4.687313735307467,-59.00250956603875,0.6415630640642985,12,0.0800018310546804,-1.2549991607666087,-2.6899986267089915,-2.644998550415046,-3.340000152587905,1,-0.01802215344955127,-3.210403742295569,44.2400016784668,1.8749865891020896,44.11999893188477,13.666638409697791,44.22999954223633,-0.01802215344955127
8787,2007-12-12,43.38000106811523,44.18000030517578,42.97999954223633,43.88000106811523,569400.0,0.0023105889935048918,1.1818225955235917,0.5319135121096032,53.05263631296847,62.16466069741909,0.06685715968446004,-0.35099489514294646,-1.6134781849575504,-2.981970884273096,25.642384082292036,1.2000007629394531,0.6089493021875825,0.22300128936766583,-1.038445309291788,1.4844478880271197,-0.40772200996206465,0.8537245886973963,-0.7387141232805092,26.315881935154717,-35.23807476228551,0.630723299329728,12,-0.02000045776366477,-0.6600017547607351,-2.62750053405761,-2.7450008392333913,-4.370002746582024,2,-0.02581841214857039,-1.3396239995393429,43.27999877929688,-3.210403742295569,44.2400016784668,1.8749865891020896,44.11999893188477,-0.02581841214857039
8788,2007-12-13,43.68999862670898,43.75,43.08000183105469,43.08000183105469,496800.0,0.007146093844188517,-1.1967268474800978,-1.2199935913085795,55.13076262398712,61.44916562269675,-0.08426016629009325,-0.5813225554573975,-1.8657751101388769,-3.249385555565823,25.26550535769218,0.6699981689453125,0.7113233437017072,0.46349887847899396,-0.7514482639142699,1.6784460208722578,-0.14397469271764152,1.0709724496756294,-0.862840376357731,46.710452016392686,-13.415173328146494,0.6074735711966335,12,-0.06999778747557883,-0.9699993133544851,-2.932497978210442,-3.0549983978271413,-3.1099967956542898,3,-0.028381732724786057,1.1818225955235917,43.38000106811523,-1.3396239995393429,43.27999877929688,-3.210403742295569,44.2400016784668,-0.028381732724786057
8789,2007-12-14,42.68999862670898,43.47999954223633,42.68999862670898,43.310001373291016,520600.0,-0.022888533564491165,-1.5483787608441164,-1.0164032844090862,50.183154277873236,59.97250935009612,0.9935739802625747,0.44711431616416775,-0.8230183142851004,-2.2187318381381758,24.335576975435906,1.0,0.6454965405925037,-0.540001106262217,-1.7479749531076862,0.6679727405832523,-1.1439880296849552,0.06398581716052121,1.8100013732910227,0.0,-60.91882822460845,0.603986923422735,12,0.9050006866455149,0.030000686645514918,-1.9324979782104421,-2.0549983978271413,-2.989997863769524,4,-0.01733422083800551,-1.1967268474800978,43.68999862670898,1.1818225955235917,43.38000106811523,-1.3396239995393429,43.27999877929688,-0.01733422083800551
8790,2007-12-17,42.22000122070313,42.58000183105469,42.150001525878906,42.349998474121094,506400.0,-0.011009543713402459,-2.1852270479527536,0.2096720605426552,49.72777887780102,58.68551022677675,1.4884088196799112,0.9102233771390758,-0.32451532257292826,-1.7136366452751375,23.409492083836657,0.539997100830071,0.6418858921642112,-0.9759984970092717,-2.2590279733901326,0.3070309793715893,-1.6175132351997021,-0.3344837588188412,2.2437987518310507,3.0302930219042894,-59.62964126485258,0.6415147381904289,12,1.104999542236321,0.5599994659423757,-1.462500572204597,-1.5850009918212962,-3.510002136230476,0,-0.01136900825102205,-1.5483787608441164,42.68999862670898,-1.1967268474800978,43.68999862670898,1.1818225955235917,43.38000106811523,-0.01136900825102205
8791,2007-12-18,42.47000122070313,42.650001525878906,42.04999923706055,42.04999923706055,679600.0,0.00592136411112687,-1.8571402621229598,-3.230852749574737,46.317858684787964,56.201417598984875,1.1789728144555411,0.689261636234157,-0.5457407345165848,-1.9165098355130041,22.558305142466043,0.6000022888183594,0.6222411206382006,-0.7219985961913977,-2.0139753956833815,0.569978203300586,-1.3679869959373931,-0.0760101964454023,1.901246813964839,19.718393099879087,-41.68172289751367,0.6459883997459931,12,0.8049983978271413,0.5349979400634695,-1.712500572204597,-1.7450008392334055,-3.19000244140625,1,-0.04332470213565587,-2.1852270479527536,42.22000122070313,-1.5483787608441164,42.68999862670898,-1.1967268474800978,43.68999862670898,-0.04332470213565587
8792,2007-12-19,42.22000122070313,42.7400016784668,42.040000915527344,42.7400016784668,478700.0,-0.0058865079541869925,1.6923082566115248,-1.2380904805587218,46.139021302637026,53.88141753733632,1.2570348865463288,0.9136468856245799,-0.2847520860005446,-1.6123747485130693,21.203947665258326,0.7000007629394531,0.5670855506593853,-0.9259986877441335,-2.28931327356198,0.43731589807371307,-1.6076559806530568,-0.24434139483521022,2.011971886108391,10.526339271772086,-49.90357028553501,0.6816572929089231,12,1.0499992370605398,0.8799991607665945,-1.462500572204597,-1.3900012969970774,-2.69000244140625,2,-0.054002902133411745,-1.8571402621229598,42.47000122070313,-2.1852270479527536,42.22000122070313,-1.5483787608441164,42.68999862670898,-0.054002902133411745
8793,2007-12-20,42.47000122070313,42.650001525878906,42.0,42.31999969482422,357700.0,0.00592136411112687,1.5490149146558558,-0.2884642189047603,46.24278221396402,51.977597726569186,0.817045563933732,0.6480419978263683,-0.5186976569541031,-1.8016058458660567,19.45012657798703,0.6500015258789062,0.48761253868018173,-0.6449987411498981,-2.041467592739963,0.7514701104401666,-1.343233166944934,0.05323568464513784,1.5866141108056553,31.75684905908449,-26.328060525247782,0.6982344257950328,12,0.7799987792968679,0.6499996185302663,-1.6100006103515696,-1.6100006103515696,-4.70000076293946,3,-0.08146933834989523,1.6923082566115248,42.22000122070313,-1.8571402621229598,42.47000122070313,-2.1852270479527536,42.22000122070313,-0.08146933834989523
8794,2007-12-21,43.02000045776367,43.20000076293945,42.59000015258789,42.79999923706055,832300.0,0.012950299535014587,1.1034437399700088,1.4666598850515555,49.63898096645408,49.7691476687689,0.10571999313683023,0.0900587315204433,-1.05623654314536,-2.304265573502313,17.522441872750598,0.729999542236321,0.32401470026630363,-0.08699951171875142,-1.4837336587110244,1.3097346352735215,-0.7853665852148879,0.611367561777385,0.8309533405942346,84.99998410543816,28.826927722199763,0.6983670734961368,12,0.20999908447265625,0.10000038146972656,-2.1599998474121094,-2.1599998474121094,-4.720001220703125,4,-0.05671777314610993,1.5490149146558558,42.47000122070313,1.6923082566115248,42.22000122070313,-1.8571402621229598,42.47000122070313,-0.05671777314610993
8795,2007-12-24,43.06999969482422,43.43000030517578,42.5,43.18000030517578,186400.0,0.001162232369328553,2.049178277509568,-0.5,44.311382716763745,48.97159533080407,-0.1427043172939193,0.07543047231734334,-1.0993851372065322,-2.3047169121432773,16.060938249476347,0.9300003051757812,0.1587281045506046,-0.05700035095215128,-1.438762247048615,1.3247615451443124,-0.7478812990003831,0.6338805970960806,0.5958587236978943,74.82513751580565,21.569612238049082,0.6908809480482321,12,0.020000457763671875,0.05000114440917969,-1.932499885559082,-2.059999465942383,-4.770000457763672,0,-0.07824469365598219,1.1034437399700088,43.02000045776367,1.5490149146558558,42.47000122070313,1.6923082566115248,42.22000122070313,-0.07824469365598219
8796,2007-12-26,43.16999816894531,43.27999877929688,42.91999816894531,43.09000015258789,375200.0,0.002321766306701667,1.4000101725518455,-0.727250658898599,39.215668349067094,47.43415444592614,-0.29049606804110795,0.050477929401260724,-1.1838149018305444,-2.33220794394056,15.900259113355297,0.3600006103515696,0.015215796284429928,-0.0030017852783217336,-1.3216464746553527,1.3156429040987092,-0.6623241299668337,0.6563205594101902,0.32927440772458993,81.81803631164203,32.74654156182656,0.6593223446885144,12,-0.2949981689453125,-0.04999732971191406,-1.6249990463256836,-2.0999984741210938,-4.219997406005859,2,-0.10331246869685973,2.049178277509568,43.06999969482422,1.1034437399700088,43.02000045776367,1.5490149146558558,42.47000122070313,-0.10331246869685973
8797,2007-12-27,42.5,43.18000030517578,42.5,43.0,431600.0,-0.015519995306075396,-1.720001220703125,-6.250154975919126,33.333333333333144,45.012217858075694,0.2699329379034978,0.7303564105923073,-0.5044230442039037,-1.6160146072928612,15.315314740753577,0.6800003051757812,-0.19784470390608533,-0.6555000305175795,-2.0012056498116166,0.6902055887764575,-1.328352840164598,0.017352779129439,0.9300003051757812,34.965027503161124,-7.34774729559922,0.6728528096470189,12,0.23999977111816406,0.6200008392333984,-0.9550008773803711,-1.4300003051757812,-4.700000762939453,3,-0.07576473460477928,1.4000101725518455,43.16999816894531,2.049178277509568,43.06999969482422,1.1034437399700088,43.02000045776367,-0.07576473460477928
8798,2007-12-28,42.5,42.84000015258789,42.43999862670898,42.61999893188477,411700.0,0.0,-2.333322737026008,0.23999786376954546,34.0551223970123,43.220214315757815,0.09317865718156071,0.7598640713266249,-0.4867761977364822,-1.5867546516679099,14.667127536870673,0.40000152587891336,-0.2552423210438022,-0.6495000839233427,-2.0062831245429606,0.7072829566962753,-1.3278916042331517,0.028891436386466296,0.7870002746582045,6.060734501374348,-29.360567697456304,0.6783915203098076,12,0.21500015258789062,0.6200008392333984,-0.8949995040893555,-1.3699989318847656,-4.689998626708984,4,-0.06988238166360272,-1.720001220703125,42.5,1.4000101725518455,43.16999816894531,2.049178277509568,43.06999969482422,-0.06988238166360272
8799,2007-12-31,42.40999984741211,42.77999877929688,42.20000076293945,42.43000030517578,545900.0,-0.0021176506491268343,-1.6363628482006167,0.1666719649044629,31.881153565498636,41.23725594772421,0.155652664693136,0.8584351446542726,-0.3817453651312306,-1.485284737243795,14.410067425298632,0.579998016357429,-0.3387709594614492,-0.7170001983642607,-2.10847890156996,0.6744785048414386,-1.4127395499671067,-0.021260846761414598,0.7700004577636719,17.073102652611208,-11.550375657361531,0.695739351602849,12,0.30500030517578125,0.7100009918212891,-0.5649995803833008,-1.0699996948242188,-4.990001678466797,0,-0.10940814445514724,-2.333322737026008,42.5,-1.720001220703125,42.5,1.4000101725518455,43.16999816894531,-0.10940814445514724
8800,2008-01-02,41.72000122070313,42.52000045776367,41.52000045776367,42.18999862670898,838900.0,-0.01626971537824895,-1.2988533970578564,23.499332443256968,33.68200369339978,39.83327205979219,0.8574361542384707,1.5208729895714583,0.3497481149887349,-0.7859558176593637,14.127296686989313,1.0,-0.48764410906128575,-1.339998817443842,-2.8674589392905716,0.18746130440288766,-2.103728878367207,-0.5762687565204772,1.341999053955071,11.363690549729103,-19.449493769160345,0.7637300609233664,1,0.7549991607665945,1.2899990081787038,0.23749828338622336,-0.3800010681152415,-4.560001373291023,2,-0.0819751170559756,-1.6363628482006167,42.40999984741211,-2.333322737026008,42.5,-1.720001220703125,42.5,-0.0819751170559756
8801,2008-01-03,41.54999923706055,42.2599983215332,41.54999923706055,42.02999877929688,614400.0,-0.00407483170346179,-1.9583323399216397,1.021281258370106,31.133966128570478,38.16604370711814,0.9870060310056203,1.6087506666006988,0.5601250481277305,-0.6075173714067361,13.291332312095294,0.7099990844726562,-0.5459688551240021,-1.4055007934570298,-3.0475589790310664,0.23655739211700677,-2.2265298862440446,-0.5844717006700151,1.3269610595703156,1.8071555454443087,-28.353198366291878,0.8210290927870172,1,0.9250011444091797,1.460000991821289,0.4550008773803711,-0.20999908447265625,-4.469997406005859,3,-0.07821901467331827,-1.2988533970578564,41.72000122070313,-1.6363628482006167,42.40999984741211,-2.333322737026008,42.5,-0.07821901467331827
8802,2008-01-04,40.9900016784668,41.59000015258789,40.9900016784668,41.54999923706055,1107800.0,-0.013477679154666689,-1.1428610354223434,1.166662693019875,23.52939416514822,35.64233392391638,1.513321679037766,2.0227927845047162,1.1657836777488768,-0.023412819687280262,12.308829625678644,0.5999984741210938,-0.5840115030382691,-1.8069984436035185,-3.5672380323383948,-0.046758854868642175,-2.6871182379709566,-0.9268786492360803,1.7241234375000047,0.0,-26.90746403688414,0.8801197943674371,1,1.2199993133544922,1.7549991607666016,1.024998664855957,0.34999847412109375,-3.3000030517578196,4,-0.04976825645262206,-1.9583323399216397,41.54999923706055,-1.2988533970578564,41.72000122070313,-1.6363628482006167,42.40999984741211,-0.04976825645262206
8803,2008-01-07,42.04999923706055,42.04999923706055,41.13000106811523,41.15999984741211,1309300.0,0.0258599052253905,1.0674130334150724,-1.589291553133515,43.798441589165094,34.9933851042176,0.43301795829729883,0.8338532254564512,0.1630940153354743,-1.0431548416414387,11.28200728757664,1.05999755859375,-0.5960585450043254,-0.6380008697509751,-2.2913552981967555,1.0153535586948053,-1.4646780839738653,0.18867634447191506,0.42274859765625195,59.217836615611915,27.7126509310646,0.8266772142228903,1,0.1600017547607422,0.6950016021728516,-0.03499889373779297,-0.7099990844726562,-5.279998779296875,0,-0.1010701564116625,-1.1428610354223434,40.9900016784668,-1.9583323399216397,41.54999923706055,-1.2988533970578564,41.72000122070313,-0.1010701564116625
8804,2008-01-08,41.560001373291016,42.47999954223633,41.47999954223633,42.41999816894531,1011000.0,-0.011652743701780488,1.0408172798081752,-0.9662891971128293,43.62933140290573,34.91760162490005,0.7757096972259561,1.1828755372654598,0.6739719259741719,-0.5094342447747806,9.870780276766915,1.0,-0.6011714769771501,-0.9999988555908175,-2.581376685646049,0.581378974464414,-1.7906877706184332,-0.20930994056320174,-0.5699996948242188,37.254911738306575,2.059118431882027,0.7906889150276148,1,0.5749988555908203,1.1849994659423828,0.4549989700317383,-0.220001220703125,-4.950000762939453,1,-0.0902309883562703,1.0674130334150724,42.04999923706055,-1.1428610354223434,40.9900016784668,-1.9583323399216397,41.54999923706055,-0.0902309883562703
8805,2008-01-09,42.34000015258789,42.47000122070313,41.5,41.5,923400.0,0.01876801620603774,-1.3095262964291885,-0.9767480028211122,48.86163441759595,35.98937563251437,-0.13268217334373844,0.2669201568496504,-0.07113923890035068,-1.2624460863105824,8.215218684572793,0.9700012207031321,-0.6077040298887795,-0.125,-1.4956767532978574,1.2456767532978574,-0.8103383766489287,0.5603383766489287,-1.3201985168457,90.60405433775225,51.24249005140412,0.6853383766489286,1,-0.25499916076660156,0.4050006866455078,-0.3249998092651367,-1.0,-5.700000762939453,2,-0.11620221931770258,1.0408172798081752,41.560001373291016,1.0674130334150724,42.04999923706055,-1.1428610354223434,40.9900016784668,-0.11620221931770258
8806,2008-01-10,42.5,42.91999816894531,41.86000061035156,42.11999893188477,1099000.0,0.0037789288340928096,-1.3555561206973283,0.4523821417704649,52.49109788860782,38.118016138655996,-0.4444551062978377,0.04794684381400316,-0.19464017390868094,-1.4103814213414267,7.656478969856388,1.05999755859375,-0.67721601137562,0.0739997863769517,-1.2423482273292379,1.3903478000831413,-0.5841742204761431,0.7321737932300465,-1.4509944061279256,78.23839727080644,33.774081974504305,0.6581740068530938,1,-0.5450000762939453,0.24500083923339844,-0.4849996566772461,-1.1599998474121094,-5.5,3,-0.12564706241383272,-1.3095262964291885,42.34000015258789,1.0408172798081752,41.560001373291016,1.0674130334150724,42.04999923706055,-0.12564706241383272
8807,2008-01-11,42.2599983215332,42.61000061035156,42.0,42.25,527700.0,-0.005647098316865828,-1.3921671291690665,0.026311298499222497,48.12831279218013,39.68170396034131,-0.2705266372389943,0.21053262850026755,0.0946536421653974,-1.1466549348401713,7.405905904914706,0.6100006103515625,-0.7308966951867291,-0.11000175476074503,-1.348454620900128,1.128451111378638,-0.7292281878304365,0.5092246783089465,-1.1361530246581992,63.12844042562729,16.352120764846347,0.6192264330696925,1,-0.30499839782714844,0.4850025177001953,-0.13499736785888672,-0.80999755859375,-5.369998931884766,4,-0.12257446039317743,-1.3555561206973283,42.5,-1.3095262964291885,42.34000015258789,1.0408172798081752,41.560001373291016,-0.12257446039317743
8808,2008-01-14,42.45000076293945,42.61000061035156,42.16999816894531,42.47000122070313,372300.0,0.0044960352331446796,1.9333570692877942,-2.000381533766449,44.5714235889596,41.091733962948084,-0.523409422377334,-0.0812987163638681,-0.031226971272488413,-1.3052000314042687,7.14179156018354,0.44000244140625,-0.7693993486529322,0.14200057983398295,-0.9313620983135635,1.2153632579815294,-0.3946807592397903,0.6786819189077562,-1.2543093511816394,67.36126012286516,24.36990391855626,0.5366813390737734,1,-0.49500083923339844,0.2950000762939453,-0.15000057220458984,-0.8250007629394531,-6.060001373291016,0,-0.11213196821391225,-1.3921671291690665,42.2599983215332,-1.3555561206973283,42.5,-1.3095262964291885,42.34000015258789,-0.11213196821391225
8809,2008-01-15,41.95000076293945,42.61000061035156,41.93999862670898,42.22999954223633,622100.0,-0.011778562803619996,-3.466634453995055,13.999618538999414,40.17543613084829,41.81322645599792,-0.10674798175993772,0.37989752391008835,0.5574210443791259,-0.779524242918626,7.527876143983933,0.6700019836425852,-0.7288396704344677,-0.32099952697753764,-1.3899263145344847,0.7479272605794094,-0.8554629207560112,0.21346386680093588,-0.6853370808941364,31.69023543697145,-6.973865155353273,0.534463393778473,1,0.0049991607666015625,0.7950000762939453,0.3599996566772461,-0.3150005340576172,-5.130001068115234,1,-0.12348033875966058,1.9333570692877942,42.45000076293945,-1.3921671291690665,42.2599983215332,-1.3555561206973283,42.5,-0.12348033875966058
8810,2008-01-16,41.7400016784668,42.41999816894531,41.70000076293945,41.7599983215332,852700.0,-0.005005937560272455,-13.400167849240864,0.07141689373297003,37.69364862069985,42.54208006623451,0.11888896792235215,0.5819282085075272,0.8544885685615355,-0.5444904884324373,7.601635696094393,0.7199974060058594,-0.7026234459876335,-0.5069986343383803,-1.6019833647071664,0.5879860960304057,-1.054490999522777,0.04049373084601626,-0.4091246169454834,3.278770539217985,-28.690408477477966,0.5474923651843945,1,0.2149982452392578,1.0049991607666016,0.619999885559082,-0.05500030517578125,-4.770000457763665,2,-0.12290371015393953,-3.466634453995055,41.95000076293945,1.9333570692877942,42.45000076293945,-1.3921671291690665,42.2599983215332,-0.12290371015393953
8811,2008-01-17,40.63000106811523,41.77999877929688,40.63000106811523,41.77999877929688,841400.0,-0.026593209528408046,1.0,57.50953834414417,35.03999941406211,43.82103620500272,1.212132525369185,1.6306152048291835,1.9511554209621167,0.581470257805556,8.014578446170498,1.1499977111816548,-0.688060798795469,-1.5249992370605554,-2.830121698190844,-0.2198767759302669,-2.177560467625696,-0.8724380064954147,2.2899971008300852,0.0,-30.285264750298985,0.6525612305651429,1,1.1449985504150462,1.914999008178718,1.93499946594239,1.1399993896484446,-3.409999847412095,3,-0.09820333678499416,-13.400167849240864,41.7400016784668,-3.466634453995055,41.95000076293945,1.9333570692877942,42.45000076293945,-0.09820333678499416
8812,2008-01-18,39.93999862670898,40.86000061035156,39.70000076293945,40.63999938964844,814200.0,-0.016982584869970285,1.035081731332296,0.6086975270761104,31.556182421717594,42.460785186397445,1.9417214542929173,2.2567523700059766,2.6279131079343685,1.3024237753796015,8.881357149057859,1.1599998474121094,-0.6596003848540306,-2.101001548767094,-3.7382633037623023,-0.4637397937718859,-2.919632426264698,-1.28237067126949,2.934199600219735,8.247349702885948,-24.06521106616892,0.8186308774976055,1,1.3700008392334055,2.00000190734864,2.7525014877319407,1.8300018310546946,-2.8899993896484304,4,-0.07361038377059226,1.0,40.63000106811523,-13.400167849240864,41.7400016784668,-3.466634453995055,41.95000076293945,-0.07361038377059226
8813,2008-01-22,39.0099983215332,39.97000122070313,38.56999969482422,38.93000030517578,1528500.0,-0.023284935832568077,-2.500007152564212,-0.11428275595228247,28.149087022182115,40.74075803298372,2.676624306325273,3.0717367271657636,3.5690506827276494,2.2584411773528643,10.023628624330117,1.4000015258789134,-0.6275966250406881,-2.858001708984375,-4.9674951925607616,-0.7485082254079884,-3.9127484507725683,-1.8032549671961817,3.7372320068359386,10.891052648475727,-22.38466583464389,1.0547467417881937,1,1.7350006103515625,2.1500015258789062,4.030001640319824,2.7600021362304688,-2.2099990844726562,1,-0.054345014691132176,1.035081731332296,39.93999862670898,1.0,40.63000106811523,-13.400167849240864,41.7400016784668,-0.054345014691132176
8814,2008-01-23,40.58000183105469,40.63000106811523,38.27000045776367,38.34000015258789,1054200.0,0.04024618244228062,1.0170944072303243,28.000715273472892,43.41802016414641,40.13591200482266,1.0649831552476812,1.3803323441673427,2.007380624141092,0.7093182862497116,11.308644780901723,2.3600006103515554,-0.4597052048890049,-1.1659982681274386,-3.2771953747582856,0.9451988385034085,-2.2215968214428656,-0.1103997148120115,1.916594659301758,55.6627143929986,18.80498510130912,1.0555985533154244,1,0.014997482299804688,0.2949981689453125,2.589998245239258,1.1899986267089844,-5.030002593994141,2,-0.10325288941213806,-2.500007152564212,39.0099983215332,1.035081731332296,39.93999862670898,1.0,40.63000106811523,-0.10325288941213806
8815,2008-01-24,39.70000076293945,40.84000015258789,39.43000030517578,40.84000015258789,1022700.0,-0.02168558473158555,1.4736852672297251,-0.5089279176026008,40.12807933916598,38.7622432771069,1.7110539368554996,2.102724292406478,2.8811478593452833,1.6097655758156435,12.249577343465637,1.4099998474121094,-0.5205874876277932,-1.8774993896484347,-4.079736124571909,0.3247373452750395,-2.9786177571101717,-0.7763810221866976,2.458468044809571,40.74076891726659,-0.5278765880903507,1.1011183674617375,1,0.7399997711181641,1.1499996185302734,3.457498550415039,2.0699996948242188,-3.9000015258789062,3,-0.07254410611507489,1.0170944072303243,40.58000183105469,-2.500007152564212,39.0099983215332,1.035081731332296,39.93999862670898,-0.07254410611507489
8816,2008-01-25,38.709999084472656,40.04999923706055,38.560001373291016,39.91999816894531,768000.0,-0.024937069507338094,1.0272062945047644,1.0614032739489498,38.36734185463445,37.67769095071293,2.3545087017386734,2.8896140537754746,3.854250492029152,2.6081177098078783,13.461035662270158,1.4899978637695312,-0.5771968072641869,-2.6445011138916,-5.060618241408619,-0.22838398637458113,-3.852559677650106,-1.4364425501330942,3.1373922552775397,16.9883629647413,-28.28185389319369,1.2080585637585082,1,1.730001449584961,2.1400012969970703,4.342501640319824,3.0600013732910156,-2.80999755859375,4,-0.044949571297393076,1.4736852672297251,39.70000076293945,1.0170944072303243,40.58000183105469,-2.500007152564212,39.0099983215332,-0.044949571297393076
8817,2008-01-28,39.27999877929688,39.560001373291016,38.61999893188477,38.68000030517578,984900.0,0.014724869757304138,-1.611113465858549,-0.49586688272792634,35.123535020403125,36.627925554206655,1.47215499888339,2.1776609099621353,3.2459021441384337,2.038690750113666,15.100072372011681,0.9400024414062429,-0.7251768127058327,-1.9135013580322209,-4.435057699702497,0.6080549836380555,-3.174279528867359,-0.6527231871970827,2.2812012898943905,39.29955025159221,-4.032625022555507,1.2607781708351393,1,1.160001754760735,1.5700016021728445,3.8600006103515554,2.4900016784667898,-3.599998474121101,0,-0.05244393132923164,1.0272062945047644,38.709999084472656,1.4736852672297251,39.70000076293945,1.0170944072303243,40.58000183105469,-0.05244393132923164
8818,2008-01-29,39.52999877929688,39.959999084472656,39.2400016784668,39.2400016784668,816600.0,0.006364562315917643,-3.9655489930413963,0.4833297305545374,38.80926074454223,36.476128289061535,0.8542246785430265,1.7852795510067807,2.968372100215639,1.799345312496257,16.53855035020616,0.7199974060058594,-0.9245564774916986,-1.5150012969970632,-4.062277234749537,1.0322746407554106,-2.7886392658733,-0.24136332812082628,1.7679053209801836,49.0271778658476,4.7227705097285835,1.2736379688762383,1,0.8150005340576101,1.3200016021728445,3.655001640319817,2.2400016784667898,-4.8899993896484375,1,-0.06273715200657148,-1.611113465858549,39.27999877929688,1.0272062945047644,38.709999084472656,1.4736852672297251,39.70000076293945,-0.06273715200657148
8819,2008-01-30,37.77000045776367,38.79999923706055,37.650001525878906,38.43999862670898,2087500.0,-0.04452310589129027,-1.5274785160343742,-2.310361610607514,27.263707274487132,35.317245917260124,2.1891473796008896,3.351679703363601,4.669505308778653,3.554762576535609,18.07050112418402,1.8799972534179759,-1.1423038292924517,-3.04299964904785,-5.893921503611068,-0.19207779448463214,-4.468460576329463,-1.6175387217662376,3.2856713511123203,3.7617236220745505,-33.25324318537447,1.4254609272816101,1,1.9449996948242188,2.770000457763672,5.414999961853027,4.0,-3.029998779296868,2,-0.025681790017128225,-3.9655489930413963,39.52999877929688,-1.611113465858549,39.27999877929688,1.0272062945047644,38.709999084472656,-0.025681790017128225
8820,2008-01-31,38.29999923706055,38.65999984741211,37.41999816894531,37.41999816894531,1594300.0,0.014032268278353577,-1.8181822122616358,-1.3134380195404272,29.846464068110976,34.74018643437666,1.2514741798669178,2.690256719620635,4.076559675988129,3.0326387691731043,18.851566188956088,1.2400016784667969,-1.3668669628670074,-2.342000770568845,-5.368707854662468,0.684706313524778,-3.8553543126156526,-0.828647228522037,2.415105543515736,33.460103069307074,1.591065658399856,1.51335354204681,1,0.8400001525878906,2.125,4.875000953674316,3.470001220703125,-3.6100006103515625,3,-0.07180156800992821,-1.5274785160343742,37.77000045776367,-3.9655489930413963,39.52999877929688,-1.611113465858549,39.27999877929688,-0.07180156800992821
8821,2008-02-01,38.29999923706055,38.41999816894531,37.810001373291016,38.27999877929688,1309500.0,0.0,3.6923133353874142,0.022727765327036797,30.550117888293187,34.628401486218394,0.9903518906072577,2.565842896721243,4.023598340906744,3.0366019021973187,19.67484098037349,0.6099967956542969,-1.5468021611098095,-2.1795007705688505,-5.346665198187921,0.98766365705022,-3.7630829843783857,-0.5959185567593153,2.019692750120022,34.64569885529086,6.452724705875667,1.5835822138095357,2,0.8299999237060547,2.049999237060547,4.805001258850098,3.470001220703125,-2.7099990844726562,4,-0.06527415273629833,-1.8181822122616358,38.29999923706055,-1.5274785160343742,37.77000045776367,-3.9655489930413963,39.52999877929688,-0.06527415273629833
8822,2008-02-04,38.95000076293945,39.18999862670898,38.0099983215332,38.0099983215332,944100.0,0.01697131955161879,-1.5106324264657989,46.99904634752767,33.55264242901406,35.22879653142195,0.20690972385370543,1.850025212853879,3.308076228098855,2.392467430223107,19.531857198910444,1.1800003051757741,-1.7000084089473546,-1.4274991989135728,-4.656238425781382,1.8012400279542362,-3.0418688123474737,0.18687041452032815,1.021727966052886,60.23630088639115,35.46950840924076,1.614369613433904,2,0.17999839782714844,1.3499984741210938,4.047499656677246,2.8199996948242188,-4.020000457763672,0,-0.07830549877582005,3.6923133353874142,38.29999923706055,-1.8181822122616358,38.29999923706055,-1.5274785160343742,37.77000045776367,-0.07830549877582005
8823,2008-02-05,37.79999923706055,38.900001525878906,37.790000915527344,38.650001525878906,809700.0,-0.029525070689424004,-1.5517286738429834,-0.9042554054931498,31.62091060708042,33.91800658063684,1.3043937561871601,2.809338306762797,4.3794550277356095,3.542347010383004,20.213451749078555,1.1599998474121094,-1.7899945374811708,-2.3650007247924805,-5.6883068429931285,0.9583053934081676,-4.0266537838928045,-0.7033476656921565,1.8655218247261516,21.468981346781842,-2.321990095679933,1.6616530591003245,2,1.3299999237060547,2.3699989318847656,5.130001068115234,3.970001220703125,-2.849998474121101,1,-0.05608462895962807,-1.5106324264657989,38.95000076293945,3.6923133353874142,38.29999923706055,-1.8181822122616358,38.29999923706055,-0.05608462895962807
8824,2008-02-06,37.810001373291016,38.540000915527344,37.66999816894531,38.02999877929688,940600.0,0.00026460678392448145,-2.479984436153899,0.25881978072282424,32.281351687889995,33.046147952717284,0.9612293341964104,2.6393096537908676,4.2864239428447775,3.534674949023028,21.62178286059891,0.8700027465820312,-1.7981554885459872,-2.1674985885620117,-5.581327779915348,1.2463306027913248,-3.8744131842386835,-0.4605839928853399,1.5860569413547196,22.034073643035036,-4.171795084441847,1.7069145956766687,2,0.9249973297119141,2.359996795654297,5.107499122619629,3.9599990844726562,-3.2000007629394602,2,-0.08384030331937153,-1.5517286738429834,37.79999923706055,-1.5106324264657989,38.95000076293945,3.6923133353874142,38.29999923706055,-0.08384030331937153
8825,2008-02-07,37.41999816894531,37.7599983215332,37.11000061035156,37.58000183105469,860400.0,-0.010314815926486642,1.5000073360036386,0.7272979487090331,34.52266872471208,32.61896204939258,1.1105931539743352,2.784586892677673,4.603595858791273,3.924285039041692,23.236189703353652,0.7000007629394531,-1.698667771647564,-2.311501693725589,-5.717585371509031,1.0945819840578537,-4.01454353261731,-0.6084598548338676,1.7389329282163715,14.903742991862634,-14.013179027673418,1.7030418388917228,2,1.1150016784667969,2.595001220703125,5.497502326965332,4.350002288818359,-2.4499969482421875,3,-0.07161936455418172,-2.479984436153899,37.810001373291016,-1.5517286738429834,37.79999923706055,-1.5106324264657989,38.95000076293945,-0.07161936455418172
8826,2008-02-08,37.15999984741211,37.540000915527344,37.0099983215332,37.310001373291016,605100.0,-0.006948111551458469,-1.355543122594646,0.9374880793438871,36.01611688773217,32.71813781242914,1.2601168458248821,2.7658184522116116,4.799779933150873,4.185727464330981,25.595813188729633,0.5300025939941406,-1.8746080308212072,-2.304500007629393,-5.633129181198754,1.0241291659399678,-3.96881459441407,-0.6401854208447162,1.7120809815961593,6.880802976163418,-23.632386728761837,1.6643145867846802,2,1.3249988555908203,2.8049983978271484,5.582500457763672,4.6100006103515625,-1.3699989318847656,4,-0.06646935497431494,1.5000073360036386,37.41999816894531,-2.479984436153899,37.810001373291016,-1.5517286738429834,37.79999923706055,-0.06646935497431494
8827,2008-02-11,37.08000183105469,37.27999877929688,36.84000015258789,37.15999984741211,1137100.0,-0.0021527991573173644,1.7500268224353994,0.5333146838919689,39.383966786563064,32.78199403932034,1.1121851740302304,2.5695906951081326,4.7943757033891785,4.25841613606373,28.121850927791204,0.4399986267089915,-1.9619516689934429,-2.125498199462889,-5.342502978350161,1.091506579424383,-3.7340005889065253,-0.5169958100192531,1.4941457967575715,11.650559149063826,-20.462971431629946,1.6085023894436377,2,0.93499755859375,2.799997329711914,5.662498474121094,4.689998626708984,-1.7100028991699148,0,-0.04018343055255491,-1.355543122594646,37.15999984741211,1.5000073360036386,37.41999816894531,-2.479984436153899,37.810001373291016,-0.04018343055255491
8828,2008-02-12,37.68999862670898,37.95000076293945,37.22000122070313,37.36999893188477,1727700.0,0.016450829706901926,-1.3548557786966249,-4.000095369796208,32.226304891398414,33.3333937745327,0.23885439717650314,1.6703413741080126,4.11171877546095,3.643624840632178,30.447611172111817,0.8699989318847656,-1.9431377521459794,-1.2775012969970803,-4.171975061931171,1.6169724679370105,-2.7247381794641257,0.16973558546996514,0.5720024555628953,49.99988780307154,20.003251922463072,1.4472368824670439,2,0.32500076293946023,2.1900005340576243,4.7875022888183665,4.080001831054695,-1.8799972534179616,1,-0.07322893133716712,1.7500268224353994,37.08000183105469,-1.355543122594646,37.15999984741211,1.5000073360036386,37.41999816894531,-0.07322893133716712
8829,2008-02-13,36.77000045776367,37.810001373291016,36.599998474121094,37.790000915527344,2017300.0,-0.02440961004157083,1.2830213802708432,-3.187504470352763,32.06853756520472,33.580290829765346,1.1198492616824325,2.3003071624070515,4.9391311033296645,4.558699278935549,32.72966682211816,1.2100028991699219,-1.9665429987446785,-1.9384994506835938,-4.629125273960192,0.7521263725930041,-3.283812362321889,-0.5931865390452984,1.2360404571650818,12.592718179120926,-15.382060633477508,1.345312911638298,2,1.1249980926513672,2.9899978637695312,5.707500457763672,5.0,-0.9900016784667969,2,-0.04949686353457605,-1.3548557786966249,37.68999862670898,1.7500268224353994,37.08000183105469,-1.355543122594646,37.15999984741211,-0.04949686353457605
8830,2008-02-14,36.61000061035156,37.18000030517578,36.540000915527344,36.849998474121094,927700.0,-0.004351369198265176,-2.368442186841207,0.23529191770729319,35.69482614534523,34.15192508054891,1.134183946908749,2.1673981944552168,4.9963293691667445,4.711996672458369,34.796983853313805,0.6399993896484375,-2.0735110786645023,-1.8419992446899442,-4.282246020335343,0.5982475309554545,-3.062122632512647,-0.6218758568672413,1.3400001525878906,4.9645179006717655,-23.392031093680316,1.2201233878226998,2,1.2549991607666016,3.1199989318847656,5.829999923706055,5.159999847412109,-1.0499992370605469,3,-0.05462988163497884,1.2830213802708432,36.77000045776367,-1.3548557786966249,37.68999862670898,1.7500268224353994,37.08000183105469,-0.05462988163497884
8831,2008-02-15,36.63999938964844,36.7400016784668,36.25,36.540000915527344,907000.0,0.0008194148810911628,2.2666446264177815,-0.4166640175477636,30.588226714342866,33.82254555669655,0.9431316461204062,1.921677282504369,4.843060120526225,4.678914567374939,35.73732612596528,0.4900016784667969,-1.897813192681241,-1.6125003814697294,-3.953394105600367,0.7283933426609082,-2.782947243535048,-0.4420535194044106,1.1700019836425781,22.941130271853158,-3.8646778359262015,1.1704468620653186,2,0.9350013732910156,2.9449996948242188,5.775001525878906,5.130001068115234,-1.220001220703125,4,-0.045578553405137945,-2.368442186841207,36.61000061035156,1.2830213802708432,36.77000045776367,-1.3548557786966249,37.68999862670898,-0.045578553405137945
8832,2008-02-19,37.0,37.040000915527344,36.650001525878906,36.650001525878906,1073900.0,0.009825344332655028,-1.2285776566757494,3.5000381475547417,31.693196585650696,33.83057733209324,0.3100382896897713,1.4020077345321909,4.34466697560665,4.319968461079995,35.717864890719454,0.40000152587890625,-1.774358392147846,-1.1054998397827163,-3.368143611276615,1.1571439317111825,-2.2368217255296656,0.025822045964233098,0.4980010986328125,44.11762725936564,19.291426114612342,1.1313218857469485,2,0.3950004577636719,2.4300003051757812,5.350000381469727,4.770000457763672,-1.6599998474121094,1,-0.032702677958720394,2.2666446264177815,36.63999938964844,-2.368442186841207,36.61000061035156,1.2830213802708432,36.77000045776367,-0.032702677958720394
8833,2008-02-20,36.88999938964844,37.099998474121094,36.5099983215332,37.099998474121094,865600.0,-0.0029729894689611847,4.619073569482289,-0.6,41.63496816612356,34.86986805189698,0.30997808041611563,1.4177275157792266,4.309886835781384,4.425923850687596,34.92788357499027,0.5900001525878906,-1.6701721610268123,-1.1095005035400405,-3.392273472930725,1.1732724658506442,-2.2508869882353792,0.03188598115529828,0.35840148925781534,41.02556578513003,12.975739212881368,1.141386484695342,2,0.21000099182128906,2.5400009155273438,5.460000991821289,4.880001068115234,-2.1599998474121094,2,-0.041203591296078645,-1.2285776566757494,37.0,2.2666446264177815,36.63999938964844,-2.368442186841207,36.61000061035156,-0.041203591296078645
8834,2008-02-21,36.38999938964844,37.040000915527344,36.27000045776367,36.93999862670898,1091700.0,-0.013553808844472437,1.0533241102899664,2.619055404177986,31.73996161961989,34.5606783735534,0.6563949806892779,1.6735309842206831,4.659857167482905,4.921325122218214,35.15802237962922,0.7700004577636719,-1.663011042063708,-1.4000003814697237,-3.441990877765633,0.6419901148261857,-2.4209956296176784,-0.379005133321769,0.7099990844726562,15.053692871850824,-11.803183586412676,1.0209952481479547,2,0.7100009918212891,3.0400009155273438,5.960000991821289,5.380001068115234,-1.309997558593743,3,-0.0159383903843211,4.619073569482289,36.88999938964844,-1.2285776566757494,37.0,2.2666446264177815,36.63999938964844,-0.0159383903843211
8835,2008-02-22,36.81999969482422,36.86000061035156,36.25,36.43000030517578,659400.0,0.011816441670458033,1.5957405363288097,-0.7090907829850486,36.92579874438491,34.661754135403704,0.14788628697608885,1.0716494319071472,4.077861909292025,4.493970025515338,35.70431075380394,0.6100006103515625,-1.5254705855493285,-0.8260000228881808,-2.7001606456573555,1.048160599880994,-1.7630803342727646,0.11108028849640306,0.279998779296875,67.05890800728834,39.485861759465514,0.9370803113845858,2,0.2800006866455078,2.5149993896484375,5.530000686645508,4.950000762939453,-0.7999992370605469,4,-0.028245543838870124,1.0533241102899664,36.38999938964844,4.619073569482289,36.88999938964844,-1.2285776566757494,37.0,-0.028245543838870124
8836,2008-02-25,36.97000122070313,37.0099983215332,36.5099983215332,36.810001373291016,822200.0,0.004073914370509968,3.166769983946084,0.4102566610587451,30.813957356710475,33.709530865420085,-0.035649789196845916,0.8270090409124862,3.8054231522834883,4.337453493593621,35.56446586984714,0.5,-1.3986683184035087,-0.5889986038207908,-2.4161488368572392,1.2381516292156576,-1.502573720339015,0.3245765126974334,-0.7200012207031321,84.70617802550998,58.73402755324058,0.9135751165182237,2,0.12999916076659446,2.0449981689453054,5.3799991607665945,4.79999923706054,-0.5500030517578196,0,-0.03813902626063537,1.5957405363288097,36.81999969482422,1.0533241102899664,36.38999938964844,4.619073569482289,36.88999938964844,-0.03813902626063537
8837,2008-02-26,37.22000122070313,37.22000122070313,36.650001525878906,36.77999877929688,904400.0,0.0067622394304927,1.590893327784746,2.7500178814103635,43.19250886290643,34.92799797336542,-0.2946925123027171,0.43718069955185257,3.4301426866257145,4.078493941232978,35.29668255783396,0.5699996948242259,-1.2801572057541222,-0.2359987258911076,-1.8774790289870396,1.4054815772048244,-1.0567388774390736,0.5847414256568584,-0.9700012207031321,100.0,70.42374525606414,0.8207401515479671,2,-0.1900005340576243,1.3349990844726491,4.939998626708977,4.54999923706054,-0.75,1,-0.048361176591165456,3.166769983946084,36.97000122070313,1.5957405363288097,36.81999969482422,1.0533241102899664,36.38999938964844,-0.048361176591165456
8838,2008-02-27,37.04999923706055,37.27000045776367,36.84000015258789,37.06999969482422,1099100.0,-0.004567490007174491,1.0476108300560394,-0.04545533361076432,41.402687205051286,35.96512571112615,-0.251465906985608,0.4341185126393441,3.4603120780622945,4.233826433290282,35.564494749445544,0.43000030517578125,-1.1700983103101734,-0.28200073242187784,-1.6082156917793569,1.0442142269356012,-0.9451082121006138,0.3811067472568581,-0.7611991882324247,78.43126255203133,45.92223285483901,0.663107479678739,2,-0.28999900817871094,1.4950008392333984,4.575000762939453,4.975000381469727,-0.5799980163574148,2,-0.04615382239366339,1.590893327784746,37.22000122070313,3.166769983946084,36.97000122070313,1.5957405363288097,36.81999969482422,-0.04615382239366339
8839,2008-02-28,36.79999923706055,37.08000183105469,36.56999969482422,36.810001373291016,983000.0,-0.006747638465534167,-1.1702162197259918,0.5000953652489033,42.75701330243544,36.74981317302506,0.0036173244994728293,0.6405645089593293,3.596929339976924,4.465318824339747,34.89789325201396,0.5100021362304688,-1.1105145633130036,-0.4835006713867216,-1.8132140790261602,0.846212736252717,-1.1483573752064373,0.18135603243299414,-0.4523271636962889,53.921469630161525,18.39295678355736,0.6648567038197184,2,-0.03999900817871094,1.7450008392333984,4.152500152587891,4.7350006103515625,-0.21999740600585938,3,-0.056249992873357524,1.0476108300560394,37.04999923706055,1.590893327784746,37.22000122070313,3.166769983946084,36.97000122070313,-0.056249992873357524
8840,2008-02-29,35.54999923706055,36.59000015258789,35.43000030517578,36.540000915527344,1154300.0,-0.03396739200856147,1.1284397890367717,98.9790236460717,34.72484216408566,37.20943711188538,1.2152390108973847,1.7644418082153734,4.731835525530009,5.6845645010331864,34.39155228768611,1.3699989318847656,-1.0705246695690533,-1.5960006713867188,-3.0463932126841513,-0.1456081300892862,-2.321196942035435,-0.8708044007380025,1.720001220703125,6.521680539862547,-31.282639546489943,0.7251962706487151,2,0.8000011444091797,2.585000991821289,5.185000419616699,5.835000991821289,1.3300018310546804,4,-0.013220743068705465,-1.1702162197259918,36.79999923706055,1.0476108300560394,37.04999923706055,1.590893327784746,37.22000122070313,-0.013220743068705465
8841,2008-03-03,35.79999923706055,35.900001525878906,35.290000915527344,35.560001373291016,952600.0,0.007032348955422041,1.7727146622277707,-0.24242167360889016,38.23526730586237,37.93633385857556,0.9315128876313281,1.3887467108115032,4.359214267521018,5.4033550010579035,33.89226509685586,0.6100006103515625,-0.955730653466631,-1.2210006713867188,-2.6834993512045173,0.24149800843107982,-1.952250011295618,-0.48975133147781946,1.4332012176513658,25.75749694149833,-14.72079474928072,0.7312493399088994,3,0.48000144958496094,1.8700008392333984,4.845001220703125,5.585000991821289,1.0100021362304688,0,0.006145285625463792,1.1284397890367717,35.54999923706055,-1.1702162197259918,36.79999923706055,1.0476108300560394,37.04999923706055,0.006145285625463792
8842,2008-03-04,35.900001525878906,36.11999893188477,35.400001525878906,35.400001525878906,911400.0,0.0027933600823888405,-1.879989624023466,2.0833518771656547,31.84588635925762,36.84865810225712,0.7365195806530309,1.105194189521896,4.143284051592232,5.264743651609805,34.28511609419983,0.7199974060058665,-0.875902150453193,-0.9684984207153349,-2.2022564499655957,0.2652596085349259,-1.5853774353404617,-0.35161940609020803,1.2554709472656214,30.808118756562536,-8.116043453527872,0.6168790146251295,3,0.37999916076660156,1.7249984741210938,4.744998931884766,5.48499870300293,0.5499992370605469,1,0.014484585542191786,1.7727146622277707,35.79999923706055,1.1284397890367717,35.54999923706055,-1.1702162197259918,36.79999923706055,0.014484585542191786
8843,2008-03-05,35.68000030517578,35.91999816894531,35.2400016784668,35.84000015258789,909300.0,-0.006128167447138844,3.250032782976694,-0.31999969482421875,37.11585928390232,37.445980064955165,0.8569497951843701,1.2208189779993148,4.234351248778452,5.445422538449371,34.59306180653411,0.6799964904785156,-0.768236589157091,-1.0824996948242216,-2.3432743398208657,0.17827495017242256,-1.7128870173225437,-0.4521123723258995,1.4008533056640573,23.912966859820255,-17.584259064406464,0.6303873224983206,3,0.5750007629394531,1.9200000762939453,4.965000152587891,5.704999923706055,0.40000152587890625,2,0.022141281075402697,-1.879989624023466,35.900001525878906,1.7727146622277707,35.79999923706055,1.1284397890367717,35.54999923706055,0.022141281075402697
8844,2008-03-06,34.639999389648445,35.61999893188477,34.639999389648445,35.47999954223633,848500.0,-0.02914800747287194,-1.3333318195648916,5.2500059604701175,30.724089587759636,36.75690126977458,1.8132950787502864,2.1198398035241297,5.112944067018596,6.434544874706724,34.98830684950779,1.0400009155273366,-0.7212122871170692,-1.9640005111694236,-3.4476432143653994,-0.48035780797344785,-2.705821862767415,-1.2221791595714322,2.3304031052490117,0.0,-44.21326559072206,0.7418213515979881,3,1.31500053405761,2.2749996185302663,5.957500457763665,6.745000839233391,1.529998779296868,3,0.05282915309754754,3.250032782976694,35.68000030517578,-1.879989624023466,35.900001525878906,1.7727146622277707,35.79999923706055,0.05282915309754754
8845,2008-03-07,34.740001678466804,34.919998168945305,34.220001220703125,34.509998321533196,1099400.0,0.0028869021530133487,1.3728857394093332,-0.27381347042022625,31.660295351161324,36.850938824713566,1.5502413066585774,1.906512226776215,4.84775595947432,6.280535543737287,35.129360419798154,0.6999969482421804,-0.7731290834937568,-1.7299983978271385,-3.37829554630229,-0.08170124935198686,-2.5541469720647143,-0.9058498235895627,2.043968568010733,27.36847811465415,-18.72857530434764,0.8241485742375744,3,1.0049991607665945,1.9649982452392507,5.387498855590813,6.334999084472649,1.6999969482421733,4,0.05296488381370423,-1.3333318195648916,34.639999389648445,3.250032782976694,35.68000030517578,-1.879989624023466,35.900001525878906,0.05296488381370423
8846,2008-03-10,34.689998626708984,34.900001525878906,34.259998321533196,34.700000762939446,1023600.0,-0.0014393508734000804,2.1219389653889444,-0.04348691412077446,26.283422564612792,34.972151458236496,1.3888686110259627,1.8572007284210699,4.725362636012299,6.279364995685555,35.21355938637064,0.6400032043457102,-0.7311151076331015,-1.656501388549806,-3.4507880376438465,0.13778526054423423,-2.55364471309683,-0.7593580640027824,1.83757471719111,24.736735378147287,-20.717986324212966,0.8971433245470211,3,1.055002212524414,2.0150012969970703,5.092500686645508,6.270000457763672,2.0800018310546875,0,0.06313065806004636,1.3728857394093332,34.740001678466804,-1.3333318195648916,34.639999389648445,3.250032782976694,35.68000030517578,0.06313065806004636
8847,2008-03-11,35.59000015258789,35.59000015258789,34.889999389648445,35.47999954223633,780200.0,0.02594412111581823,11.72721598002484,-10.997711670488362,38.51593845009132,34.651401596574274,0.26075745913318826,0.8852349984440906,3.681467739583674,5.333542450129329,34.76795041749936,0.9000015258789062,-0.7305059294023764,-0.68199977874756,-2.4717788670951393,1.1077793096000192,-1.576889322921346,0.21288976542622606,0.706815978992509,80.58831713206057,33.1451481059309,0.8948895441737879,3,0.060001373291015625,1.114999771118164,4.149998664855957,5.369998931884766,1.0600013732910156,1,0.03427932608801676,2.1219389653889444,34.689998626708984,1.3728857394093332,34.740001678466804,-1.3333318195648916,34.639999389648445,0.03427932608801676
8848,2008-03-12,34.93000030517578,35.84000015258789,34.93000030517578,35.84000015258789,509400.0,-0.018544530614847954,1.0,-8.272679983354141,37.45708476602598,34.06252064808433,0.65756000777494,1.3996200906940004,4.186938190966693,5.947410014087815,35.123127572329,0.9099998474121094,-0.7335743835631803,-1.2039997100830107,-2.958697572151287,0.5506981519852658,-2.0813486411171453,-0.32665077904887596,1.1591343353168924,43.82713287635428,-7.394467381240979,0.8773489310341366,3,0.47500038146972656,1.6300010681152344,4.784998893737793,6.029998779296875,1.2900009155273509,2,0.04351561535882498,11.72721598002484,35.59000015258789,2.1219389653889444,34.689998626708984,1.3728857394093332,34.740001678466804,0.04351561535882498
8849,2008-03-13,34.950000762939446,35.060001373291016,34.360000610351555,34.580001831054695,689000.0,0.0005725868190358252,1.3728833284841673,-0.40659230101737687,32.71724851801889,33.839454687410246,0.3883826511002937,1.3030887797376565,4.012356100664881,5.879967240562628,35.21781509148546,0.7000007629394602,-0.8543409424512092,-1.0929992675781293,-2.8969026090845915,0.710904073928333,-1.994950938331364,-0.19104759682489458,0.9522205355742699,45.061729848612494,-3.984854388506591,0.9019516707532322,3,0.2199993133544993,1.4300003051757884,4.699997901916511,6.00999832153321,0.8400001525878977,3,0.03233193257361755,1.0,34.93000030517578,11.72721598002484,35.59000015258789,2.1219389653889444,34.689998626708984,0.03233193257361755
8850,2008-03-14,34.610000610351555,35.310001373291016,34.22999954223633,35.29999923706055,947500.0,-0.009728187272271094,2.0422462565077932,-1.8648665367604755,28.928617652468176,32.80538250369978,0.6493027689628832,1.565853568275024,4.212880772124969,6.186991487991968,35.13728737447858,1.0800018310546875,-0.9763122132444622,-1.3329994201660256,-3.2241876955649644,0.5581888552329133,-2.2785935578654914,-0.3874052824665597,1.2299995422363352,23.60254186687852,-20.068608750901728,0.9455941376994682,3,0.5599994659423899,1.4750003814697337,4.842497825622566,6.349998474121101,0.7299995422363352,4,0.04507360679234362,1.3728833284841673,34.950000762939446,1.0,34.93000030517578,11.72721598002484,35.59000015258789,0.04507360679234362
8851,2008-03-17,34.970001220703125,35.2400016784668,34.080001831054695,34.52000045776367,916900.0,0.010401635481159133,1.3434300620754087,-0.652176316764239,30.29777278357288,32.63336988417926,0.17789284597193245,1.1323839092363102,3.7201927474468732,5.795773580566603,34.89473980363681,1.1599998474121023,-1.0959959106680515,-0.8894989013671903,-2.7984964930966854,1.0194986903623047,-1.8439976972319414,0.06499989449756072,0.7079990386962862,50.568195364704714,13.443020041986522,0.954498795864749,3,0.029998779296875,1.0450000762939453,4.304998397827148,5.834999084472656,0.31999969482421875,0,0.04203595523855963,2.0422462565077932,34.610000610351555,1.3728833284841673,34.950000762939446,1.0,34.93000030517578,0.04203595523855963
8852,2008-03-18,35.790000915527344,35.83000183105469,35.09000015258789,35.40999984741211,840900.0,0.023448660743504934,2.217378324363323,0.8444453863434069,40.09437159279503,32.96431569627845,-0.7368377183601282,0.22881781288390357,2.7923515364556337,4.954436755727514,34.76213118897918,0.8600006103515625,-1.048274077918805,-0.008999252319334516,-1.8409482491828584,1.8229497445441893,-0.9249737507511,0.906975246112431,-1.7099990844726491,97.15913154866018,62.563120681038555,0.9159744984317627,3,-0.8299999237060547,0.22500038146972656,3.43499755859375,4.964998245239258,-0.5200004577636719,1,0.027381936774725224,1.3434300620754087,34.970001220703125,2.0422462565077932,34.610000610351555,1.3728833284841673,34.950000762939446,0.027381936774725224
8853,2008-03-19,35.36999893188477,36.459999084472656,35.33000183105469,36.18000030517578,938900.0,-0.011735176666630265,-1.539332296073414,-2.1315765697936873,39.05055718995871,33.88947876318945,-0.40837929522728444,0.5577000384995898,3.0632359680774,5.3496443542974745,34.21707786814282,1.1299972534179688,-1.0511643564639357,-0.3530012130737248,-2.1193187647032374,1.4133163385557879,-1.236159988888481,0.5301575627410315,-1.2899971008300781,54.201621408490595,21.139282106032127,0.8831587758147562,3,-0.09999847412110086,0.6450023651122976,3.577500343322747,5.300001144409173,0.010002136230461645,2,0.03618893504800913,2.217378324363323,35.790000915527344,1.3434300620754087,34.970001220703125,2.0422462565077932,34.610000610351555,0.03618893504800913
8854,2008-03-20,35.810001373291016,35.959999084472656,35.130001068115234,35.15999984741211,685300.0,0.012439990237308018,-1.3380255961143765,-0.8024696590796776,52.272739398239914,36.179750323975966,-0.7431094435264356,0.07590960598611218,2.491950873039258,4.871346899020445,33.532765964023106,0.8299980163574219,-1.0225965711108458,0.11600112915039062,-1.6230415826545652,1.8550438409553465,-0.7535202267520873,0.9855224850528685,-1.634799652099602,72.68914028164671,34.77132695158507,0.8695213559024794,3,-0.5400009155273438,0.13500022888183594,3.137497901916504,4.85999870300293,-0.43000030517578125,3,0.011449311133451046,-1.539332296073414,35.36999893188477,2.217378324363323,35.790000915527344,1.3434300620754087,34.970001220703125,0.011449311133451046
8855,2008-03-24,35.779998779296875,36.08000183105469,35.36000061035156,35.77000045776367,548100.0,-0.0008378272226629013,1.3606426154875586,0.015381997018674367,49.81817828723461,38.794723182045054,-0.6147128083381332,0.025300186416380654,2.3624698776094633,4.864726688964453,32.739717871819266,0.720001220703125,-1.0241470548832794,0.1379985809326172,-1.519565978034521,1.7955631398997554,-0.6907836985509519,0.9667808604161863,-1.5134051635742125,71.42852563383343,30.651762487976093,0.8287822794835682,3,-0.5099983215332031,-0.10499763488769531,3.047499656677246,4.770000457763672,-1.7599983215332031,0,0.0002795454603607972,-1.3380255961143765,35.810001373291016,-1.539332296073414,35.36999893188477,2.217378324363323,35.790000915527344,0.0002795454603607972
8856,2008-03-25,35.560001373291016,35.779998779296875,35.45000076293945,35.779998779296875,660000.0,-0.00614861412832568,2.0000173397374765,-22.003433803891646,46.97509524840606,39.734629492968914,-0.2886857040845001,0.14150268998082538,2.411981036526484,5.045971158916302,32.15091180289368,0.3299980163574219,-0.8952095078762312,-0.011498832702635298,-1.5466623509897772,1.5236646855845066,-0.7790805918462027,0.7560829264409321,-1.2056715388183505,34.30668519255883,-7.411682954946713,0.7675817591435692,3,-0.29000091552734375,0.11499977111816406,3.2374982833862305,4.959999084472656,-1.6200027465820312,1,-0.0061867607482255504,1.3606426154875586,35.779998779296875,-1.3380255961143765,35.810001373291016,-1.539332296073414,35.36999893188477,-0.0061867607482255504
8857,2008-03-26,35.41999816894531,35.650001525878906,35.29999923706055,35.5,829100.0,-0.00393709783292806,-1.1875163912929452,0.36364897435452825,47.653417173799575,40.867555316054876,-0.19593827456105117,0.14729163083326569,2.3840932423952452,5.153358822647675,31.936125889777106,0.3500022888183594,-0.7725031434785947,-0.0615018844604478,-1.3863931494998027,1.2633893805789072,-0.7239475169801253,0.6009437480592297,-0.9814415644726466,21.804325815787134,-21.25063861667847,0.6624456325196769,3,-0.14999771118164062,0.2550029754638672,3.160001754760742,4.9550018310546875,-0.6399993896484375,2,-0.0036701654471553713,2.0000173397374765,35.560001373291016,1.3606426154875586,35.779998779296875,-1.3380255961143765,35.810001373291016,-0.0036701654471553713
8858,2008-03-27,35.34000015258789,35.7400016784668,35.279998779296875,35.599998474121094,681900.0,-0.0022585550675595645,-1.421061085177935,3.249904634751097,57.64190757631657,43.636961878087945,-0.05773733879353671,0.09761714660147192,2.285683843930258,5.205693116793974,31.74535063580767,0.4600028991699219,-0.613116649379279,-0.05599994659424112,-1.156380530918959,1.0443806377304767,-0.6061902387565965,0.49419034556811425,-0.820585848915222,22.105149034079275,-25.30558817948554,0.5501902921623589,3,-0.06999969482421875,0.33500099182128906,3.072500228881836,5.034999847412109,-0.759998321533196,3,-0.0019807497035082555,-1.1875163912929452,35.41999816894531,2.0000173397374765,35.560001373291016,1.3606426154875586,35.779998779296875,-0.0019807497035082555
8859,2008-03-28,34.72999954223633,35.68000030517578,34.700000762939446,35.58000183105469,640800.0,-0.01726091136722574,-1.1538455089267943,3.269260677553296,49.90174741215717,45.9673096291645,0.5786225957359648,0.5740173459032434,2.72262936520643,5.798572491786018,31.51831898146058,0.9799995422363352,-0.5945062295266155,-0.5625005722045913,-1.4812612958873075,0.35626015147812495,-1.021880934045953,-0.1031202103632296,-0.13296184733165717,2.1738229041991555,-45.798708075277645,0.4593803618413582,3,0.5400009155273438,0.9450016021728516,3.535000801086426,5.645000457763672,-0.9899978637695241,4,0.018715851841242248,-1.421061085177935,35.34000015258789,-1.1875163912929452,35.41999816894531,2.0000173397374765,35.560001373291016,0.018715851841242248
8860,2008-03-31,35.080001831054695,35.130001068115234,34.43000030517578,34.950000762939446,1003500.0,0.010077808621699491,5.086975270761116,-0.15294202124557935,53.61783321384421,48.5584274547502,0.3378273383827164,0.19710429053343148,2.206840957351581,5.432831400709603,30.45253304673793,0.7000007629394531,-0.5068669634042422,-0.18899841308593324,-1.1040630773841258,0.7260662512122593,-0.6465307452350331,0.2685339190631666,1.3799972534179616,48.14831559732628,-2.6492345786585005,0.457532332149097,3,0.36499786376952414,0.5949993133544851,3.1849985122680593,5.294998168945305,-0.8700027465820384,0,0.00855185921897439,-1.1538455089267943,34.72999954223633,-1.421061085177935,35.34000015258789,-1.1875163912929452,35.41999816894531,0.00855185921897439
8861,2008-04-01,36.02000045776367,36.04999923706055,35.11999893188477,35.11999893188477,741400.0,0.02679585455086375,-1.066663840969796,6.923031779100688,53.95948137053512,50.09899520783244,-0.48898792325317686,-0.7647778753996093,1.1443450392347216,4.438171225200598,28.76488178738048,0.9699974060058523,-0.3651936817468453,0.7400001525878892,-0.20668405839588644,1.6866843635716648,0.2666580470960014,1.213342258079777,0.3993986511230503,98.14822227925957,49.007330453068406,0.4733421054918888,4,-0.5750007629394531,-0.3449993133544922,2.1974992752075195,4.354999542236328,-2.720001220703118,1,-0.05552470778963925,5.086975270761116,35.080001831054695,-1.1538455089267943,34.72999954223633,-1.421061085177935,35.34000015258789,-0.05552470778963925
8862,2008-04-02,36.41999816894531,36.81999969482422,36.060001373291016,36.20000076293945,863900.0,0.011104878014942532,-2.040016479617917,0.24444114779807763,64.41002120585622,52.916713431821044,-0.883088814837734,-1.1845540030694366,0.6462166604741952,3.98943442942398,27.333581191100727,0.7999992370605469,-0.144826301315355,1.1139980316162124,0.071867014690433,2.1561290485419917,0.5929325231533227,1.635063540079102,-1.9899978637695312,83.26353020794096,32.06867863863899,0.5210655084628903,4,-0.7949981689453125,-0.7449970245361328,1.6375017166137695,3.9550018310546875,-2.8499984741210938,2,-0.0680944444514272,-1.066663840969796,36.02000045776367,5.086975270761116,35.080001831054695,-1.1538455089267943,34.72999954223633,-0.0680944444514272
8863,2008-04-03,36.47000122070313,36.65999984741211,36.2599983215332,36.459999084472656,672600.0,0.0013729559108122125,1.0512930865839822,0.04546479166308652,64.61536542906853,54.28811632413534,-0.8500379161280023,-1.2356921531194445,0.5266220156400294,3.9080521497052416,25.70018632233817,0.40000152587890625,0.05851603204384759,1.1245010375976605,-0.031034230697741805,2.280036305893063,0.5467334034499558,1.7022686717453652,-1.9922009277343804,85.3557086400524,32.00595609482066,0.5777676341477014,4,-0.8450012207031321,-0.7950000762939524,1.3224992752075124,3.884998321533196,-2.740001678466804,3,-0.04633952247983153,-2.040016479617917,36.41999816894531,-1.066663840969796,36.02000045776367,5.086975270761116,35.080001831054695,-0.04633952247983153
8864,2008-04-04,36.47000122070313,37.08000183105469,36.38999938964844,36.45000076293945,781400.0,0.0,-8.85695212664505,1.9996186117460482,69.13577630527588,56.4345161039177,-0.8343078251379765,-1.1505529530773728,0.4049819454034562,3.865816037904061,23.702452276995473,0.69000244140625,0.14854972960684876,1.033000946044929,-0.17589757141550422,2.241899463505362,0.42855168731471593,1.637450204775142,-1.9453569396972696,76.98112229768468,19.04779845438484,0.604449258730215,4,-0.7150001525878977,-0.8899993896484446,1.1824989318847585,3.7449989318847585,-2.220001220703132,4,-0.05182339803639846,1.0512930865839822,36.47000122070313,-2.040016479617917,36.41999816894531,-1.066663840969796,36.02000045776367,-0.05182339803639846
8865,2008-04-07,36.58000183105469,36.77000045776367,36.22000122070313,36.59000015258789,346500.0,0.003016194315044629,1.9729774313609876,-0.4999046347509191,67.46201445444967,58.710840460144766,-0.9151296857388331,-1.1759278945722116,0.2004809317762266,3.711554722599935,21.240696950050715,0.5499992370605398,0.2903883444521611,1.0510015487670898,-0.21334223425917287,2.3153453317933526,0.4188296572539585,1.6831734402802212,-1.953143248046871,74.48983365219735,14.97942330311497,0.6321718915131317,4,-0.8250007629394531,-1.0,1.0724983215332031,3.4199981689453125,-2.7100028991699148,0,-0.07763805386627554,-8.85695212664505,36.47000122070313,1.0512930865839822,36.47000122070313,-2.040016479617917,36.41999816894531,-0.07763805386627554
8866,2008-04-08,36.88000106811523,37.099998474121094,36.5,36.5,567900.0,0.008201181575826277,-2.15787782964413,-38.00648607401684,63.32515988587639,60.452145205931075,-1.1266782316307342,-1.3738850899796375,-0.16056548881849864,3.369068973977029,18.773462146657387,0.5999984741210938,0.3083298228876359,1.2415006637573143,-0.09421586136410554,2.577217188878734,0.5736424011966008,1.9093589263180277,-2.1550167551855353,78.8463442993952,23.10277037841665,0.6678582625607099,4,-1.1150016784667898,-1.2900009155273366,0.362499237060554,2.5749988555908274,-2.8199996948242116,1,-0.0723970148132922,1.9729774313609876,36.58000183105469,-8.85695212664505,36.47000122070313,1.0512930865839822,36.47000122070313,-0.0723970148132922
8867,2008-04-09,36.810001373291016,37.11999893188477,36.599998474121094,37.11999893188477,408700.0,-0.001898039392540296,2.354868084268449,-0.8157807559102884,69.25134126190818,61.74208228210792,-0.9373429484817706,-1.2730706224685377,-0.17206064596613402,3.382012023324762,17.392335494044204,0.520000457763679,0.3475868005229046,1.1105009078979506,-0.3236906388338241,2.5446924546297254,0.3934051345320597,1.8275966812638416,-1.9425162106898384,65.55573922663095,9.219845430536445,0.717095773365889,4,-1.0350017547607422,-1.210000991821282,0.16499900817871094,2.549999237060547,-2.979999542236321,2,-0.09535457770390865,-2.15787782964413,36.88000106811523,1.9729774313609876,36.58000183105469,-8.85695212664505,36.47000122070313,-0.09535457770390865
8868,2008-04-10,36.45000076293945,36.959999084472656,36.290000915527344,36.959999084472656,772300.0,-0.009779967316512428,1.6274524470241523,1.6451688324472944,58.74315231257977,62.7244606043771,-0.45072942263544036,-0.8362306640957513,0.0925221462857806,3.686594489343264,16.184022028582778,0.6699981689453125,0.41956924113910077,0.6745002746582003,-0.7490535248810843,2.098054074197485,-0.03727662511143848,1.386277174427839,-1.4023144987955902,25.55556968409909,-27.525695703511133,0.7117768997696421,4,-0.6750011444091797,-0.8500003814697195,0.5024995803833008,2.9099998474121094,-2.250000000000007,3,-0.07901237332876754,2.354868084268449,36.810001373291016,-2.15787782964413,36.88000106811523,1.9729774313609876,36.58000183105469,-0.07901237332876754
8869,2008-04-11,36.08000183105469,36.36000061035156,35.91999816894531,36.18999862670898,770300.0,-0.010150862116331205,-1.0465033755311692,0.21568070130820713,53.75003814697267,62.73915004139138,0.14628981954247422,-0.39762047430797054,0.41757521847149803,3.993351652491043,14.260112074739522,0.5300025939941406,0.49470905913740637,0.24800128936767862,-1.1264518571127553,1.6224544358481126,-0.43922528387253834,0.9352278626078956,-0.8665305534915504,13.333630031820833,-35.880766573062914,0.6872265732402186,4,0.03999710083008523,-0.48000144958495383,0.847498893737793,3.2549991607666016,-1.6200027465820312,4,-0.0651330978258341,1.6274524470241523,36.45000076293945,2.354868084268449,36.810001373291016,-2.15787782964413,36.88000106811523,-0.0651330978258341
8870,2008-04-14,36.16999816894531,36.310001373291016,35.939998626708984,35.959999084472656,385100.0,0.0024943551364557948,-1.96002197265625,-1.9091382001041635,57.88109772626241,63.17488519202775,0.25386612853759516,-0.38446508663078305,0.2656660410993368,3.8355239841900257,12.629423385833544,0.37000274658203125,0.5251223056067005,0.25999774932861186,-0.9942670461079643,1.514262544765188,-0.3671346483896798,0.8871301470469035,-0.8040046790364457,20.833320087865015,-29.016511390902185,0.6271323977182884,4,0.35000038146972656,-0.5699977874755788,0.2650012969970703,2.865001678466797,-2.009998321533203,0,-0.05308261725580554,-1.0465033755311692,36.08000183105469,1.6274524470241523,36.45000076293945,2.354868084268449,36.810001373291016,-0.05308261725580554
8871,2008-04-15,36.43999862670898,36.45000076293945,36.11000061035156,36.16999816894531,298200.0,0.007464762826432159,1.344790392381253,1.2857220708446528,62.750017881410464,62.99044037820044,0.05554930174900363,-0.5678018912303244,-0.06438633586711262,3.504162137041412,10.84705407335542,0.3400001525878906,0.6627905584668241,0.4564983367919879,-0.7366276615810321,1.649624335165008,-0.1400646623945221,1.053061335978498,-0.93368470144204,43.33334392970704,-9.648319650972283,0.5965629991865088,4,0.07999992370606179,-0.8399982452392436,-0.2149982452392507,2.385002136230476,-2.4300003051757812,1,-0.07052688780675487,-1.96002197265625,36.16999816894531,-1.0465033755311692,36.08000183105469,1.6274524470241523,36.45000076293945,-0.07052688780675487
8872,2008-04-16,36.77000045776367,36.77000045776367,36.25,36.47000122070313,791300.0,0.00905603302665381,2.466678534643897,1.1111064016163015,66.82353300206807,63.23579233075595,-0.2453888313974204,-0.8649675225373912,-0.4727982744065997,3.104674288023574,10.023146595638341,0.5200004577636719,0.7725596253445914,0.7375001907348633,-0.5017679616301294,1.976768343099856,0.1178661145523634,1.3571342669173632,-1.134591731967305,81.73091736052525,23.817319586561673,0.6196340761824964,4,-0.2500019073486328,-1.1700000762939382,-0.5450000762939453,2.0550003051757812,-2.270000457763672,2,-0.07370136118397741,1.344790392381253,36.43999862670898,-1.96002197265625,36.16999816894531,-1.0465033755311692,36.08000183105469,-0.07370136118397741
8873,2008-04-17,36.650001525878906,36.86000061035156,36.43999862670898,36.72999954223633,613600.0,-0.003263500962492616,1.4705987950050345,-0.2666607326780578,75.53195266932556,63.94647859342813,-0.10859124608166582,-0.6789682473919925,-0.39714683618312563,3.1545823234861814,10.050486252640816,0.42000198364258523,0.8162922305673987,0.5535011291503906,-0.6738589675009052,1.7808612258016865,-0.060178919175257306,1.1671811774760386,-0.8958255835954674,77.65972988766964,12.170990534610112,0.6136800483256487,4,-0.1300029754638672,-1.0500011444091726,-0.4725008010864258,2.0999984741210938,-2.740001678466797,3,-0.07694405395407644,2.466678534643897,36.77000045776367,1.344790392381253,36.43999862670898,-1.96002197265625,36.16999816894531,-0.07694405395407644
8874,2008-04-18,36.22000122070313,37.38999938964844,36.02999877929688,37.38999938964844,986500.0,-0.011732613568164463,1.324791006429556,14.625339754899535,64.8437562088232,63.65556101058075,0.3153831076992688,-0.22838635585952005,-0.017727463112812814,3.509842678997103,10.095517431292611,1.3600006103515554,0.7555649213508175,0.10300083160401385,-1.1178898356759959,1.3238914988840236,-0.5074445020359946,0.7134461652440223,-0.3565594392515834,19.310513563215252,-46.37348886779485,0.6104453336400064,4,0.4349975585937429,-0.4850006103515696,-0.2375001907348704,2.479999542236321,-1.970001220703132,4,-0.05577030341481781,1.4705987950050345,36.650001525878906,2.466678534643897,36.77000045776367,1.344790392381253,36.43999862670898,-0.05577030341481781
8875,2008-04-21,35.790000915527344,36.33000183105469,35.61999893188477,36.09000015258789,934700.0,-0.01187190200672894,-1.2187479511006214,0.25641000560794136,46.54655136269543,61.79127117467175,0.6945794597528945,0.2133397446584695,0.3682252921246416,3.8699871089379343,10.08018362299257,0.7100028991699148,0.6753189002946627,-0.3274995803833036,-1.5478170688794037,0.8928179081127965,-0.9376583246313501,0.2826591638647429,1.5999984741210938,9.604629360229811,-49.82592204562516,0.6101587442480493,4,0.7149982452392578,-0.05500030517578125,-0.015000343322753906,2.779998779296875,-1.6599998474121094,0,-0.03716126842784384,1.324791006429556,36.22000122070313,1.4705987950050345,36.650001525878906,2.466678534643897,36.77000045776367,-0.03716126842784384
8876,2008-04-22,35.34000015258789,35.779998779296875,35.209999084472656,35.68000030517578,843400.0,-0.012573365505118561,1.1111213150886214,1.1333367241839707,34.02370303155469,57.877089149076916,1.0092965727902765,0.6809248590727179,0.7764230972588564,4.253512246743149,9.857922743221291,0.5800018310546875,0.5571654966108994,-0.7665002822875948,-2.0116899026608053,0.47868933808561565,-1.3890950924742,-0.14390547210098958,2.049999237060547,5.963350913602369,-48.36834868398622,0.6225948101866036,4,0.9599990844726562,0.3950004577636719,0.28750038146972656,3.229999542236328,-1.3800010681152344,1,-0.03338993492022868,-1.2187479511006214,35.790000915527344,1.324791006429556,36.22000122070313,1.4705987950050345,36.650001525878906,-0.03338993492022868
8877,2008-04-23,35.290000915527344,36.18999862670898,35.06999969482422,35.2599983215332,758100.0,-0.0014148057963968563,-4.463411457121822,-0.08824288390983855,32.54435999936777,54.96611222538669,0.9174935069456964,0.7596324249792588,0.7857554643170843,4.226489976999879,9.628590260078004,1.1199989318847585,0.4369850834150739,-0.8099996566772489,-2.071527785610627,0.451528472256129,-1.440763721143938,-0.17923559221055996,2.012798461914059,9.482812484585004,-39.23400731605239,0.6307640644666901,4,0.9399986267089844,0.6199989318847656,0.2174997329711914,3.2099990844726562,-1.5100021362304688,2,-0.03627097083556485,1.1111213150886214,35.34000015258789,-1.2187479511006214,35.790000915527344,1.324791006429556,36.22000122070313,-0.03627097083556485
8878,2008-04-24,35.27000045776367,35.65999984741211,35.06999969482422,35.5,640900.0,-0.0005667457422726674,1.145458076418896,-7.665988556897648,32.35291807707692,52.58865443984272,0.8409424459226358,0.8159541902184699,0.7443531536788086,4.172243125621193,9.522809406817327,0.5900001525878906,0.3160159130177078,-0.8265001296997099,-2.0972609751213014,0.44426071572188164,-1.4618805524105056,-0.19111970698891412,1.8988309387206996,8.620723674474739,-35.01221322705382,0.6353804227107956,4,0.9599990844726562,0.6399993896484375,0.2175006866455078,3.229999542236328,-2.010002136230476,3,-0.021831597611850273,-4.463411457121822,35.290000915527344,1.1111213150886214,35.34000015258789,-1.2187479511006214,35.790000915527344,-0.021831597611850273
8879,2008-04-25,35.380001068115234,35.630001068115234,35.09999847412109,35.5,459700.0,0.003118815109835138,1.7894794960598677,0.5217355248536314,32.352918077077064,49.75219003437768,0.6942079005586521,0.7980640429895587,0.6026208279404983,3.9840489384697335,8.744118335567485,0.5300025939941477,0.16955406845301013,-0.7489995956420898,-1.900234969184801,0.40223577790062137,-1.324617282413442,-0.1733819088707378,1.6629004262695304,24.603241881671924,-14.501644783261877,0.5756176867713553,4,0.8499984741210938,0.529998779296875,0.2624998092651367,3.1199989318847656,-2.4300003051757884,4,-0.04154893093058443,1.145458076418896,35.27000045776367,-4.463411457121822,35.290000915527344,1.1111213150886214,35.34000015258789,-0.04154893093058443
8880,2008-04-28,35.380001068115234,35.630001068115234,35.29999923706055,35.33000183105469,933000.0,0.0,-4.9997919339737145,-0.4166640175477636,25.806439704373176,45.647348014706864,0.6373905171857004,0.8660968419514958,0.5753929357786802,3.9018680831079777,7.638395484829238,0.3300018310546875,0.08973697777607015,-0.7639995574951186,-1.864380407479132,0.3363812924888947,-1.3141899824871288,-0.2138091325031084,1.544526318295901,27.678720440325648,-6.134797275220805,0.5501904249920068,4,0.8499984741210938,0.529998779296875,0.22749996185302734,3.1199989318847656,-2.3500022888183594,0,-0.03193897778407928,1.7894794960598677,35.380001068115234,1.145458076418896,35.27000045776367,-4.463411457121822,35.290000915527344,-0.03193897778407928
8881,2008-04-29,34.02000045776367,35.150001525878906,33.799999237060554,34.950000762939446,2174500.0,-0.038439812586020694,1.0300758349299481,-18.600289921415897,18.22321977873014,40.24731321211376,1.808161792799936,2.1803685931137267,1.8908338496205914,5.161684270034279,7.987232992639533,1.5800018310546804,0.01808620777829617,-2.0240001678466797,-3.4783932402269357,-0.5696070954664236,-2.7511967040368077,-1.2968036316565517,2.7932552671522473,9.205074346712733,-19.742579257907984,0.7271965361901266,4,1.5749988555908203,1.5749988555908203,1.452500343322754,4.479999542236328,-0.9599990844726562,1,0.003233410019736205,-4.9997919339737145,35.380001068115234,1.7894794960598677,35.380001068115234,1.145458076418896,35.27000045776367,0.003233410019736205
8882,2008-04-30,33.939998626708984,34.34000015258789,33.84999847412109,34.09999847412109,1069600.0,-0.0023516116983599566,-1.882361520941478,0.1720427902245275,19.464698741057276,34.01761833119507,1.6142691957206168,2.176646573373091,1.9128219602132859,5.131716454220424,8.451467002768757,0.490001678466804,-0.09103096395605803,-1.9800020217895522,-3.6983495520457623,-0.2616544915333421,-2.8391757869176573,-1.1208282566614471,2.6321965791785047,7.5268464359250595,-20.947286844589147,0.8591737651281066,4,1.6550006866455078,1.6550006866455078,1.5325021743774414,4.560001373291016,-1.5699996948242116,2,0.0005892887027971749,1.0300758349299481,34.02000045776367,-4.9997919339737145,35.380001068115234,1.7894794960598677,35.380001068115234,0.0005892887027971749
8883,2008-05-01,34.779998779296875,34.830001831054695,33.93000030517578,33.939998626708984,1288600.0,0.0247495635408439,-1.0930346029817015,-5.2500059604703955,35.80783261981311,30.79140459908284,0.5376535564702749,1.268584959359373,1.0269190360813738,4.184397085560093,8.691777546951117,0.9000015258789134,-0.2375803683027442,-1.0555017471313448,-2.8254086631947786,0.7144051689320889,-1.9404552051630617,-0.17054828909962794,1.5704207490844624,53.551833971199926,22.20570868128408,0.8849534580317178,5,0.2850017547607422,0.8150005340576172,0.6925020217895508,3.720001220703125,-1.9699974060058594,3,-0.028752157420869673,-1.882361520941478,33.939998626708984,1.0300758349299481,34.02000045776367,-4.9997919339737145,35.380001068115234,-0.028752157420869673
8884,2008-05-02,34.580001831054695,35.4900016784668,34.299999237060554,34.900001525878906,876000.0,-0.0057503437395527435,-1.7045359966708558,-0.3809519484470921,33.04908837729863,29.29168648959431,0.5370260627476924,1.3910476640025777,1.193861775605491,4.276578715459706,8.388984252855339,1.190002441406243,-0.4553472520104265,-1.1609987258911048,-2.9891292517602466,0.6671317999780371,-2.0750639888256757,-0.24693346295653384,1.5663840740209807,42.623049920371045,9.536219982508015,0.9140652629345706,5,0.414997100830071,1.0149974822997976,0.8924989700317312,3.7649993896484304,-1.7800025939941406,4,-0.03817245343046993,-1.0930346029817015,34.779998779296875,-1.882361520941478,33.939998626708984,1.0300758349299481,34.02000045776367,-0.03817245343046993
8885,2008-05-05,33.740001678466804,34.549999237060554,33.540000915527344,34.43000030517578,1129500.0,-0.02429150110204814,1.1720475977570957,2.156247764823715,24.33464019296862,28.215123951973634,1.179712500875553,2.1158538972816885,1.9765030222219053,5.0008683256886,8.401148443700311,1.0400009155273509,-0.7365635631987857,-1.8589988708496037,-3.8469406323364908,0.12894289063728337,-2.8529697515930508,-0.8650279901061566,2.2186732931676616,10.256445368666258,-20.64471100275479,0.993970880743445,5,1.12499809265136,1.7249984741210866,1.7324991226196218,4.604999542236321,-1.1000022888183594,0,-0.023414370961088116,-1.7045359966708558,34.580001831054695,-1.0930346029817015,34.779998779296875,-1.882361520941478,33.939998626708984,-0.023414370961088116
8886,2008-05-06,34.209999084472656,34.22999954223633,33.299999237060554,33.59999847412109,1325400.0,0.013929975774298997,1.8615326830756733,-0.8840606151073563,26.296273533689742,27.52089212245385,0.5951546107014849,1.5131504977777581,1.448589767423364,4.432047182096618,8.138225804527485,0.9300003051757741,-0.9473247005731977,-1.2555013656616225,-3.2398348124972145,0.7288320811739695,-2.2476680890794185,-0.2633346422438265,1.5068084815510971,41.55245812547012,16.375329289970516,0.9921667234177955,5,0.2700004577636719,1.135000228881836,1.350001335144043,4.135002136230469,-1.5200004577636719,1,-0.03449284819511622,1.1720475977570957,33.740001678466804,-1.7045359966708558,34.580001831054695,-1.0930346029817015,34.779998779296875,-0.03449284819511622
8887,2008-05-07,33.299999237060554,34.560001373291016,33.200000762939446,34.209999084472656,1447500.0,-0.02660040548861442,-1.4504586241618624,-1.4918015358831038,22.940201679822934,26.475034744981183,1.3334092624421245,2.2627176934594573,2.2808459086944524,5.235331657682998,7.691692056088491,1.3600006103515696,-1.0799024024402968,-1.9900011062621985,-4.091088962624717,0.11108675010031988,-3.0405450344434612,-0.9394571780809358,2.1267913294876166,4.366743849011951,-13.586271068995533,1.0505439281812605,5,1.1150016784667898,1.9950008392333913,2.2600011825561452,4.950000762939446,-0.5699996948242259,2,-0.00720714322126581,1.8615326830756733,34.209999084472656,1.1720475977570957,33.740001678466804,-1.7045359966708558,34.580001831054695,-0.00720714322126581
8888,2008-05-08,33.56999969482422,33.709999084472656,33.220001220703125,33.299999237060554,1171000.0,0.008108122040530574,-1.2790784325902005,-0.29670384949129824,28.02651689601234,25.99432350264066,0.8905554994438489,1.861322961012526,1.9401167774272778,4.854152694930363,7.662074294929969,0.48999786376953125,-1.1318946606950249,-1.576000595092772,-3.736277833901127,0.5842766437155831,-2.656139214496946,-0.495861975688598,1.5450402992187335,16.157152138062262,-1.5570564388360708,1.080138619404177,5,0.845001220703125,1.7250003814697266,2.080000877380371,4.36000061035157,-1.0400009155273438,3,-0.03574622501782332,-1.4504586241618624,33.299999237060554,1.8615326830756733,34.209999084472656,1.1720475977570957,33.740001678466804,-0.03574622501782332
8889,2008-05-09,33.72999954223633,33.799999237060554,33.130001068115234,33.290000915527344,761000.0,0.0047661557601019755,1.3103464151588373,1.6296217804716517,32.11803842381423,26.695612249245222,0.5273451495514436,1.5981793690237254,1.717848676962177,4.598743176417791,8.087372434550597,0.6699981689453196,-1.1790771545694199,-1.2985006332397475,-3.5001202765765527,0.9031190100970576,-2.3993104549081536,-0.19769081157134138,1.1169349594521307,41.95792629899751,22.258802558729055,1.1008098216684035,5,0.5800018310546875,1.5300006866455078,1.9200010299682617,3.740001678466797,-1.2599983215332031,4,-0.02727536855710011,-1.2790784325902005,33.56999969482422,-1.4504586241618624,33.299999237060554,1.8615326830756733,34.209999084472656,-0.02727536855710011
8890,2008-05-12,34.25,34.259998321533196,33.47999954223633,33.759998321533196,885000.0,0.015416556917308366,2.058828809287006,1.1136436541446109,40.65179653981317,29.187676333810003,-0.18975770806247994,0.9770564569892173,1.180635981782423,3.9928927255035873,8.523682012348129,0.7799987792968679,-1.2193184512805004,-0.6825002670288072,-2.8415735678412375,1.4765730337836231,-1.7620369174350188,0.39703638337740443,0.3222251523167401,78.32158691372383,54.53512043176761,1.079536650406214,5,0.060001373291015625,1.010000228881836,1.417501449584961,3.210000991821289,-1.75,0,-0.04233578869896193,1.3103464151588373,33.72999954223633,-1.2790784325902005,33.56999969482422,-1.4504586241618624,33.299999237060554,-0.04233578869896193
8891,2008-05-13,33.86999893188477,34.389999389648445,33.509998321533196,34.389999389648445,837500.0,-0.011094921696794935,2.3846165132231043,-1.0612217888533217,38.474009587523454,31.299821983417353,0.18632172841799388,1.217046163203527,1.530594807545775,4.279970759528197,8.85151636278022,0.8800010681152486,-1.2864582394308997,-0.9340013504028235,-3.019979655432543,1.151976954626896,-1.9769905029176797,0.10898780211203274,-0.7399978637695384,51.748091317964786,25.071983903145306,1.0429891525148598,5,0.4400024414062429,1.3900012969970632,1.7975025177001882,3.5900020599365163,-1.25,1,-0.036315310924867616,2.058828809287006,34.25,1.3103464151588373,33.72999954223633,-1.2790784325902005,33.56999969482422,-0.036315310924867616
8892,2008-05-14,34.060001373291016,34.25,33.77000045776367,34.0,552000.0,0.005609756344792105,1.181822910796494,-0.1153871547518615,40.44234806902846,31.81476814444128,0.016910083682660115,0.857575959346562,1.3089146969028178,4.001198553144633,8.77775770248079,0.4799995422363281,-1.3415964717937356,-0.6084989547729478,-2.4997460514198906,1.282748141873995,-1.5541225030964156,0.33712459355052005,-0.9048003387451189,73.80964635287167,42.99696136780779,0.9456235483234711,5,0.25,1.1999988555908203,1.6174983978271484,3.3999996185302734,-1.940002441406243,2,-0.04022321466071199,2.3846165132231043,33.86999893188477,2.058828809287006,34.25,1.3103464151588373,33.72999954223633,-0.04022321466071199
8893,2008-05-15,33.830001831054695,34.080001831054695,33.59999847412109,33.93000030517578,498800.0,-0.006752775483346851,1.4000076293654133,-1.6666030898339461,37.98450345954554,32.36314759802428,0.10949569998142294,0.9122472548194267,1.5110032122042227,4.136197898918589,8.497997068488138,0.48000335693360796,-1.223915845950792,-0.6974985122680621,-2.3751526906930778,0.9801556661569535,-1.53632560148057,0.14132857694444567,-0.6501048294067502,55.55569011295782,22.967890562019406,0.838827089212507,5,0.014999389648430395,1.4299983978271413,1.8574981689453054,3.2349987030029226,-1.5900001525878906,3,-0.03251558466688009,1.181822910796494,34.060001373291016,2.3846165132231043,33.86999893188477,2.058828809287006,34.25,-0.03251558466688009
8894,2008-05-16,34.200000762939446,34.200000762939446,33.630001068115234,33.779998779296875,658600.0,0.010937005966848767,1.7142714416763372,-4.200083924620659,41.34897098256972,34.25362879686884,-0.3576899361958539,0.4038618271394867,1.1503446758446714,3.6636039159373084,7.615189746474115,0.5699996948242116,-1.1035149360689616,-0.2264995574951243,-1.7067316508960815,1.253732535905833,-0.9666156041956029,0.5136164892053543,-0.995901713531488,79.12102653101294,44.01567332551045,0.740116046700479,5,-0.354999542236321,1.05999946594239,1.487499237060554,2.819999694824226,-2.19000244140625,4,-0.04883046626865151,1.4000076293654133,33.830001831054695,1.181822910796494,34.060001373291016,2.3846165132231043,33.86999893188477,-0.04883046626865151
8895,2008-05-19,34.459999084472656,34.5,34.200000762939446,34.200000762939446,449000.0,0.0076022899337171435,-1.3077013366197914,0.6190406989945869,53.846143586070525,37.314725469355594,-0.5641416442437261,0.04122801166582235,0.8996766658739688,3.300682510387418,7.468875907584149,0.299999237060554,-1.114043591101641,0.09999885559081889,-1.2346571450270858,1.4346548562087236,-0.567329144718137,0.7673268558997748,-1.232182028259885,95.95951033241758,55.19946048294479,0.667328000308954,5,-0.6149978637695312,0.8000011444091797,1.400000572204597,2.5600013732910156,-2.1599998474121023,0,-0.05774805329772059,1.7142714416763372,34.200000762939446,1.4000076293654133,33.830001831054695,1.181822910796494,34.060001373291016,-0.05774805329772059
8896,2008-05-20,34.15999984741211,34.509998321533196,34.02000045776367,34.34000015258789,668000.0,-0.008705723883658645,-1.1304297347950532,-0.6923133353873955,51.851863744546094,40.527132365435946,-0.3039435721717325,0.2617099082506513,1.2073245624014248,3.4933725965177445,7.805806603258358,0.48999786376952414,-1.1029847070012337,-0.14100036621093892,-1.3951460646253437,1.113145332203466,-0.7680732154181413,0.4860724829962635,-0.8812954734478495,61.5386227682977,15.890108460098133,0.6270728492072034,5,-0.3400001525878906,1.1000003814697266,1.8999996185302734,2.4750003814697266,-2.5599994659423793,1,-0.04859484352538335,-1.3077013366197914,34.459999084472656,1.7142714416763372,34.200000762939446,1.4000076293654133,33.830001831054695,-0.04859484352538335
8897,2008-05-21,34.009998321533196,34.52000045776367,33.950000762939446,34.259998321533196,695400.0,-0.004391145390777229,-2.081120092378791,1.3888865341414827,42.66665697853946,42.15381459682784,-0.04764802164356041,0.32770146002781075,1.3343752375198719,3.5448012566239413,7.607734896258794,0.5699996948242259,-0.9621658136642992,-0.22700176239014525,-1.3964214283464074,0.9424179035661169,-0.8117115953682799,0.35770807058798937,-0.657416310714801,44.56510471736022,-0.08023554295232316,0.5847098329781322,5,-0.1849975585937429,1.25000190734864,2.050001144409187,2.62500190734864,-2.9499988555908097,2,-0.04087031632601856,-1.1304297347950532,34.15999984741211,-1.3077013366197914,34.459999084472656,1.7142714416763372,34.200000762939446,-0.04087031632601856
8898,2008-05-22,34.5,34.639999389648445,34.029998779296875,34.150001525878906,735500.0,0.014407577261083437,-1.0677847749343987,-1.399993896484375,49.27796193290809,44.060472764504944,-0.4379065004109606,-0.23499268559984898,0.8479203967887301,2.958075317038279,7.460905257971394,0.6300010681152486,-0.847959490984195,0.30149993896484517,-0.7714458668082855,1.3744457447379759,-0.23497296392172018,0.8379728418514105,-1.0540245134259862,86.13865125677427,39.53402608039478,0.5364729028865644,5,-0.4400005340576172,0.7600002288818359,1.5599994659423828,2.135000228881836,-3.729999542236328,3,-0.06898553820623843,-2.081120092378791,34.009998321533196,-1.1304297347950532,34.15999984741211,-1.3077013366197914,34.459999084472656,-0.06898553820623843
8899,2008-05-23,33.90999984741211,34.509998321533196,33.900001525878906,34.299999237060554,511800.0,-0.01710145369819971,-1.9756229181785694,-1.1142888283378949,51.60678770816772,45.277694005433226,0.20150191419367758,0.2521604105397657,1.4340398887227792,3.4483754684215313,7.229267879663287,0.6099967956542898,-0.6222215360128018,-0.21500015258789062,-1.1380959620858206,0.7080956569100394,-0.6765480573368521,0.24654775216107083,-0.34462197053065324,1.3511284319486843,-47.79199137626073,0.46154790474896357,5,0.16499900817871094,1.3500003814697266,2.1499996185302734,2.7250003814697266,-2.5799999237060582,4,-0.04924795566086548,-1.0677847749343987,34.5,-2.081120092378791,34.009998321533196,-1.1304297347950532,34.15999984741211,-0.04924795566086548
8900,2008-05-27,34.25,34.299999237060554,33.919998168945305,33.919998168945305,414800.0,0.010026545388316821,-1.3030239977805391,-0.8461598654094477,50.38760549552587,46.601426884100164,-0.15477442239269124,-0.18639371090475976,1.1049907942363006,3.0206575355169605,6.985112529600701,0.3899993896484446,-0.43957549332952794,0.18150005340576314,-0.5329014403036254,0.8959015471151517,-0.17570069344893113,0.5387008002604574,-0.5771599718418443,47.297227634983514,-2.6901443889608103,0.357200746854696,5,-0.13000106811523438,0.48000144958496094,1.9449996948242188,2.240001678466797,-3.3400001525878906,1,-0.06540150886034468,-1.9756229181785694,33.90999984741211,-1.0677847749343987,34.5,-2.081120092378791,34.009998321533196,-0.06540150886034468
8901,2008-05-28,34.130001068115234,34.610000610351555,33.889999389648445,34.40999984741211,473400.0,-0.0035036184491902267,1.1176496987512508,-0.8484764414851623,59.49658248732069,48.71856404168818,0.006687650972963866,-0.06085113847120738,1.2231665019727558,3.054064817875492,6.3833798037882445,0.7200012207031108,-0.2986585964886359,0.05600109100341655,-0.6585219782473999,0.770524160254233,-0.30126044362199167,0.41326262562882476,-0.36044510380804695,32.00022379557197,-22.77643856259121,0.35726153462540816,5,-0.01000213623046875,0.529998779296875,1.9899988174438477,2.1800003051757812,-3.5500011444091832,2,-0.053618569404742744,-1.3030239977805391,34.25,-1.9756229181785694,33.90999984741211,-1.0677847749343987,34.5,-0.053618569404742744
8902,2008-05-29,33.959999084472656,34.34000015258789,33.830001831054695,34.34000015258789,1202700.0,-0.004981013135724632,1.6841941474677133,1.3571525885558584,54.566733014340414,50.56103399222095,0.1799345770705827,0.11670982979204325,1.3628971471688374,3.1445490675241956,5.709605739762766,0.509998321533196,-0.2564997538489564,-0.11500091552734659,-0.8287899333060906,0.5987881022513974,-0.47189542441672216,0.24189359336202898,0.6800003051757884,16.04909200512308,-41.81108389602063,0.3568945088893723,5,0.1750011444091797,0.7000007629394531,2.0575008392333984,2.055002212524414,-3.309999465942383,3,-0.06949348547191148,1.1176496987512508,34.130001068115234,-1.3030239977805391,34.25,-1.9756229181785694,33.90999984741211,-0.06949348547191148
8903,2008-05-30,33.779998779296875,34.09000015258789,33.650001525878906,34.0,878700.0,-0.005300362486113319,1.199984741269145,0.5789489534708628,50.582741048142495,51.58700844395125,0.3934740308354776,0.22972975352993785,1.5234503560127592,3.2262525273084464,5.5942674403237795,0.4399986267089844,-0.16738988941194322,-0.24500122070312358,-0.8873820817339038,0.3973796403276566,-0.5661916512185101,0.07618920981226296,0.843800659179692,13.541393478451013,-44.41645273098308,0.3211904305153887,5,0.3650016784667969,0.6150016784667969,2.2900009155273438,2.2350025177001953,-2.4999980926513636,4,-0.080521000936848,1.6841941474677133,33.959999084472656,1.1176496987512508,34.130001068115234,-1.3030239977805391,34.25,-0.080521000936848
8904,2008-06-02,33.259998321533196,33.720001220703125,33.169998168945305,33.720001220703125,836000.0,-0.015393738204702911,1.3913025450504923,2.090910667221561,38.46153162149342,49.877607114553804,0.8561455880174336,0.6806665172938509,2.003375545705218,3.651758302162243,5.763585076634463,0.6100006103515696,-0.11563326341111946,-0.6990015029907326,-1.3718090742548483,-0.02619393172661688,-1.0354052886227905,-0.36259771735867474,1.3248492004394663,6.25,-47.102378966083805,0.3364037856320585,6,0.645000457763679,1.1200027465820384,2.8100013732910227,2.7550029754638743,-1.1199989318847514,0,-0.0748646418949892,1.199984741269145,33.779998779296875,1.6841941474677133,33.959999084472656,1.1176496987512508,34.130001068115234,-0.0748646418949892
8905,2008-06-03,32.950000762939446,33.419998168945305,32.799999237060554,33.080001831054695,871200.0,-0.009320432177924998,-1.883688333348148,0.28260923648488806,39.099550914442155,48.46068346676448,1.0386497232553182,0.978618894538478,2.269836593556846,3.852044871969319,5.83545358794255,0.6199989318847514,-0.03168681088326508,-0.9694990158081112,-1.775933204559557,-0.16306482705666525,-1.3727161101838306,-0.5662819214323918,1.549955797851574,8.287370832551058,-43.39796783608301,0.4032170943757218,6,0.7699985504150533,1.2649993896484446,3.1199989318847727,3.0650005340576243,-0.5400009155273366,1,-0.0491654264559378,1.3913025450504923,33.259998321533196,1.199984741269145,33.779998779296875,1.6841941474677133,33.959999084472656,-0.0491654264559378
8906,2008-06-04,33.029998779296875,33.240001678466804,32.810001373291016,32.810001373291016,927600.0,0.002427860834753215,-2.9091397756238617,-1.6922738343259396,37.469545048268536,47.88322658562327,0.8733460215509865,0.8492257820538072,2.15342628087388,3.6591325024016967,5.654115385492972,0.43000030517578836,0.0037152852172468442,-0.8305009841918931,-1.7162119533395597,0.05520998495577345,-1.2733564687657264,-0.38764549961805983,1.3339611955957054,14.93502633130339,-32.549225009198366,0.44285548457383483,6,0.6900005340576243,1.1150016784667969,3.0400009155273438,2.9150028228759766,-1.0099983215332031,2,-0.06418404511760312,-1.883688333348148,32.950000762939446,1.3913025450504923,33.259998321533196,1.199984741269145,33.779998779296875,-0.06418404511760312
8907,2008-06-05,33.060001373291016,33.18000030517578,32.790000915527344,33.009998321533196,790500.0,0.0009083437815005091,1.6896424719160243,0.22728927884035066,40.153446447404455,46.86939153167842,0.7760218465539452,0.8435716126444675,2.0911226929016635,3.519075832496398,5.895839658891123,0.3899993896484375,-0.08554974137343407,-0.7884984970092788,-1.711885341640162,0.1348883476216045,-1.2501919193247204,-0.3268050746938371,1.1788417425750026,20.769278170822243,-24.632598207087486,0.46169342231544325,6,0.6399993896484375,1.0799999237060547,2.5349979400634766,2.5349979400634766,-1.5700016021728516,3,-0.07501516474795256,-2.9091397756238617,33.029998779296875,-1.883688333348148,32.950000762939446,1.3913025450504923,33.259998321533196,-0.07501516474795256
8908,2008-06-06,32.36999893188477,32.970001220703125,32.290000915527344,32.860000610351555,801600.0,-0.020871216356442512,-1.0923159988966682,-9.799435459259843,28.368789849126003,44.28739176956267,1.2651539770257472,1.516832279217418,2.7427192448920223,4.09086077950127,6.40755064016891,0.7700004577636719,-0.16442552532623722,-1.4185009002685476,-2.5504724540844776,-0.2865293464526175,-1.9844866771765126,-0.8525151233605825,1.7239599639473795,5.594265684271677,-34.07414653967701,0.5659857769079648,6,1.0800018310546804,1.5200023651122976,3.2250003814697195,3.2250003814697195,-1.1699981689453232,4,-0.053135599941595335,1.6896424719160243,33.060001373291016,-2.9091397756238617,33.029998779296875,-1.883688333348148,32.950000762939446,-0.053135599941595335
8909,2008-06-09,32.810001373291016,32.97999954223633,32.400001525878906,32.59999847412109,902900.0,0.01359290874034702,1.1090866214913406,-0.42857587718276585,31.292574674086197,42.1657216782916,0.729413206274991,1.0586494437559395,2.28829708618634,3.541982843434603,7.059353950531165,0.6100006103515554,-0.16677419160232176,-0.9324985504150405,-2.1462942682585577,0.28129716742847677,-1.5393964093368027,-0.3256006914932783,1.0674825649045587,46.01785147625796,12.913457545233427,0.6068978589217591,6,0.6399993896484375,1.0799999237060547,2.519998550415039,2.7849979400634766,-1.6500015258789062,0,-0.04663214332843646,-1.0923159988966682,32.36999893188477,1.6896424719160243,33.060001373291016,-2.9091397756238617,33.029998779296875,-0.04663214332843646
8910,2008-06-10,32.799999237060554,32.919998168945305,32.330001831054695,32.43000030517578,1076200.0,-0.0003048502228532035,-1.0701775520174557,1.7618753519463513,33.495179790303396,39.27667693417856,0.5722842720226069,1.0060310754905473,2.2721826299153562,3.445299084158343,7.815974778614756,0.5899963378906108,-0.25672329755381895,-0.8700006484985252,-2.128554649044183,0.3885533520471327,-1.4992776487713542,-0.24072364822569625,0.8869867384148336,53.68399073230117,23.177636035802912,0.6292770002728305,6,0.5150012969970632,0.6650009155273366,2.494999885559075,2.795000076293938,-1.5799999237060653,1,-0.020121947035485865,1.1090866214913406,32.810001373291016,-1.0923159988966682,32.36999893188477,1.6896424719160243,33.060001373291016,-0.020121947035485865
8911,2008-06-11,32.639999389648445,32.860000610351555,32.439998626708984,32.639999389648445,1319400.0,-0.004878044241882984,-1.1000019073412468,0.0,33.41409144355062,36.92638342631303,0.5573072107130628,1.1269363129180405,2.373364603497201,3.514323093301563,8.452576264598296,0.420001983642571,-0.3316088582500498,-0.9685005187988196,-2.3037755961340523,0.36677455853641305,-1.6361380574664395,-0.3008629801311997,0.8793483786331748,39.32569821866454,10.159901584946493,0.6676375386676171,6,0.5500011444091726,0.825000762939446,2.5250005722045827,2.825000762939446,-1.2099990844726634,2,-0.007046554734595922,-1.0701775520174557,32.799999237060554,1.1090866214913406,32.810001373291016,-1.0923159988966682,32.36999893188477,-0.007046554734595922
8912,2008-06-12,32.689998626708984,33.009998321533196,32.43000030517578,32.43000030517578,998600.0,0.0015318393993719592,-3.46155200492974,100.0,25.47427771569275,34.13655416715194,0.3444342189853131,1.0214053624476804,2.2510206963135744,3.383732528018797,8.997589098553194,0.5799980163574148,-0.43262719663783855,-0.8500011444091768,-2.2276424110783353,0.5276401222599816,-1.538821777743756,-0.16118051107459763,0.6818275192421197,55.555437817561995,32.208494634005156,0.6888206333345795,6,0.31500244140625,0.7750015258789062,2.222500801086426,2.655000686645508,-0.37999725341796875,3,-0.02049550924110155,-1.1000019073412468,32.639999389648445,-1.0701775520174557,32.799999237060554,1.1090866214913406,32.810001373291016,-0.02049550924110155
8913,2008-06-13,32.72999954223633,32.970001220703125,32.509998321533196,32.970001220703125,987900.0,0.0012236438423909313,2.833330684256596,-0.9230893378523116,31.210228225294955,33.33085378979656,0.1562600476740812,0.9431241103076147,2.1360363399792988,3.2774041617447978,9.818937725797177,0.460002899169929,-0.5853117252636011,-0.755000114440918,-2.17118493418819,0.6611847053063542,-1.463092524314554,-0.04690770456728188,0.5120075760639224,58.82349641248329,31.34366565248287,0.7080924098736376,6,0.125,0.7350006103515625,2.1250009536743164,2.565000534057617,-0.18999862670898438,4,-0.03788572528141987,-3.46155200492974,32.689998626708984,-1.1000019073412468,32.639999389648445,-1.0701775520174557,32.799999237060554,-0.03788572528141987
8914,2008-06-16,32.529998779296875,32.669998168945305,32.31999969482422,32.509998321533196,830200.0,-0.006110625289846516,1.3333290947701,-0.08333465787176131,21.333385891250742,31.356835453886404,0.2702392069639785,1.06626560424165,2.2571836396575122,3.3841726303466686,10.630376545226683,0.4099998474121094,-0.7160744204731913,-0.8715007781982393,-2.3069803144372827,0.563978758040804,-1.589240546317761,-0.15376101007871767,0.5977675946706285,30.434710497072942,5.236032151386905,0.7177397681195209,6,0.2350025177001953,0.9350013732910156,2.3250017166137695,2.7650012969970703,-0.7499980926513636,0,-0.040885277167728606,2.833330684256596,32.72999954223633,-3.46155200492974,32.689998626708984,-1.1000019073412468,32.639999389648445,-0.040885277167728606
8915,2008-06-17,32.470001220703125,32.759998321533196,32.43000030517578,32.630001068115234,1041900.0,-0.0018443762940419939,-1.7499642374631847,-7.999809269499352,21.768770152003555,29.61230490985696,0.2849544850730936,1.0219282189954768,2.2324585795253284,3.363693606990907,10.996430391170211,0.32999801635741477,-0.8258837738358693,-0.831998443603517,-2.2340360921714577,0.5700392049644272,-1.5330172678874874,-0.13097961931954671,0.5572332982515604,21.739394844067252,-2.49157447315876,0.7010188242839714,6,0.2649993896484375,0.9949989318847656,2.314999580383301,2.789999008178711,-0.5600013732910156,1,-0.04034497456242003,1.3333290947701,32.529998779296875,2.833330684256596,32.72999954223633,-3.46155200492974,32.689998626708984,-0.04034497456242003
8916,2008-06-18,32.5,32.779998779296875,32.290000915527344,32.299999237060554,767000.0,0.0009238921518039955,-3.454578557680637,-1.2500059604701175,23.92861619282715,27.809545992681706,0.1920670699710172,0.9077297085873184,2.1066676213387225,3.268383177063555,11.752173951048462,0.48999786376953125,-0.8396330974361561,-0.7189996719360323,-2.1036052301083217,0.665605886236257,-1.4113024510221805,-0.02669689284988408,0.43876648654340755,29.166644590793062,3.7395879839695567,0.6923027790861456,6,0.14999961853027344,0.9650001525878906,2.285000801086426,2.760000228881836,-1.1499996185302699,2,-0.03938463651216961,-1.7499642374631847,32.470001220703125,1.3333290947701,32.529998779296875,2.833330684256596,32.72999954223633,-0.03938463651216961
8917,2008-06-19,32.61999893188477,32.669998168945305,32.31999969482422,32.31999969482422,738200.0,0.003692274827223674,-1.3333290947699894,1.4999904632933043,28.832132539765496,27.86102851386387,0.003453236168311946,0.7149099748803209,1.8925525260586582,3.07400605580753,12.660202871545112,0.34999847412108664,-0.8345737191401597,-0.5295007705688377,-1.8861916152682952,0.8271900741306233,-1.2078461929185664,0.148844651780891,0.24091568613670944,48.52909827329032,20.706369940673788,0.67834542234973,6,0.030000686645500707,0.8450012207031179,2.165001869201653,2.640001296997063,-0.7699985504150426,3,-0.03648064579014487,-3.454578557680637,32.5,-1.7499642374631847,32.470001220703125,1.3333290947701,32.529998779296875,-0.03648064579014487
8918,2008-06-20,32.11999893188477,32.59999847412109,32.09000015258789,32.400001525878906,928800.0,-0.015328020121768593,-1.9999887803071534,-0.9333443535978586,29.04413827149429,27.61120224690922,0.5188209469331113,1.0829895122362174,2.302291518842729,3.4919735015790607,13.580007209604306,0.5299987792968821,-0.8435296099430971,-0.9105007171630817,-2.183350669634123,0.36234923530795626,-1.5469256933985989,-0.2740757409275645,0.6724060418374123,4.34765782650383,-25.12142048564439,0.6364249762355195,6,0.43000030517577414,1.2450008392333913,2.665001869201653,3.140001296997063,-0.009998321533217336,4,0.005915393764774679,-1.3333290947699894,32.61999893188477,-3.454578557680637,32.5,-1.7499642374631847,32.470001220703125,0.005915393764774679
8919,2008-06-23,32.240001678466804,32.580001831054695,32.169998168945305,32.439998626708984,567900.0,0.0037360756716249277,-1.4117581061370859,0.7142681979809467,35.9684330831423,27.886008168335756,0.34582836739066636,0.8763929261532724,2.1034892173783533,3.3179053551443047,14.769773655457898,0.4600028991699219,-0.8725117756304286,-0.7069980621337848,-1.9557970645868679,0.5418009403193018,-1.3313975633603263,-0.08259856090724327,0.4540666202965795,21.73939484406806,-9.979040840194145,0.624399501226543,6,0.3099975585937429,1.12499809265136,2.3124990463256765,3.019998550415032,0.2799987792968679,0,0.009305186769295704,-1.9999887803071534,32.11999893188477,-1.3333290947699894,32.61999893188477,-3.454578557680637,32.5,0.009305186769295704
8920,2008-06-24,32.009998321533196,32.220001220703125,32.0,32.150001525878906,974800.0,-0.007134098789058907,-1.7500178814104856,0.7000267032883796,30.970224140949412,27.61446735693562,0.505102214659999,0.9802336502466744,2.2474943893661745,3.4834944019758396,16.12628548856754,0.24000167846680398,-0.7906171562136137,-0.8250013351440515,-1.9800271141108396,0.33002444382273666,-1.4025142246274456,-0.24748844566065742,0.5995004367656165,1.2818381000812518,-31.214583080761535,0.5775128894833942,6,0.49500083923340554,1.3100013732910227,2.5425024032592844,3.25000190734864,1.5600013732910227,1,-0.007185181098024795,-1.4117581061370859,32.240001678466804,-1.9999887803071534,32.11999893188477,-1.3333290947699894,32.61999893188477,-0.007185181098024795
8921,2008-06-25,32.299999237060554,32.490001678466804,32.0,32.130001068115234,902600.0,0.00905969792982697,-1.2790759567786565,-1.2142448434647448,37.07483787592171,28.90341848584995,0.18081497996141138,0.5756162299235044,1.8643877751362155,3.1301115707243596,16.78041344895683,0.490001678466804,-0.744402379773291,-0.4435003280639549,-1.446511906015722,0.5595112498878123,-0.9450061170398385,0.05800546091192871,0.2800025939941406,44.77612790088746,10.35031790004291,0.5015057889758828,6,0.18500137329100852,1.0200004577636648,2.2525014877319265,2.960000991821282,0.6399993896484304,2,-0.012074284794439394,-1.7500178814104856,32.009998321533196,-1.4117581061370859,32.240001678466804,-1.9999887803071534,32.11999893188477,-0.012074284794439394
8922,2008-06-26,31.60000038146973,32.279998779296875,31.60000038146973,31.85000038146973,1041500.0,-0.021671791706659116,-4.439987182617159,-1.470604075038086,36.94920580117196,29.541082660947396,0.7933688337459834,1.1486356981366974,2.450588673356929,3.7516359146343596,17.823319168646208,0.6999988555908239,-0.7344081628097783,-1.0254992485046337,-1.9800333238453511,-0.07096517316391271,-1.5027662861749924,-0.548232210834275,0.8900012969970739,0.0,-36.500058091554756,0.4772670376703597,6,0.5899991989135707,1.519999504089359,2.9399995803832972,3.659999847412106,1.2600002288818253,3,-0.007911392309558285,-1.2790759567786565,32.299999237060554,-1.7500178814104856,32.009998321533196,-1.4117581061370859,32.240001678466804,-0.007911392309558285
8923,2008-06-27,31.059999465942386,31.79999923706055,31.059999465942386,31.540000915527344,1034700.0,-0.017088636361029974,-2.0833230681200017,1.9200057983398295,21.311490787521365,29.538649871644132,1.1974978405025745,1.5540919845208698,2.8720390224305383,4.227587796153447,19.528450715165775,0.7399997711181641,-0.729010270040007,-1.4295001983642557,-2.4632359219213917,-0.3957644748071232,-1.9463680601428202,-0.9126323365856877,1.4300022125244176,0.0,-33.83807487966496,0.5168678617785664,6,0.8599996566772425,1.789999961853031,3.482501029968258,4.20000076293945,2.609998703002919,4,0.025434672540596504,-4.439987182617159,31.60000038146973,-1.2790759567786565,32.299999237060554,-1.7500178814104856,32.009998321533196,0.025434672540596504
8924,2008-06-30,30.770000457763672,31.04999923706055,30.26000022888184,30.26000022888184,1284000.0,-0.009336735774792992,-2.09803393583088,-1.0624972681286984,19.51955460856439,29.288737033484225,1.353970968424676,1.7370408738419343,3.0515357103866094,4.451041496198613,21.530793032658657,0.7999992370605469,-0.712232545102836,-1.5949993133544922,-2.820079350841752,-0.36991927586723605,-2.207539332098122,-0.9824592946108623,1.5099983215332031,22.869950554370753,-8.108368536573614,0.6125400187436287,6,0.7499990463256836,1.6649999618530273,3.8899993896484375,4.489999771118164,2.5900001525878835,0,0.0435489155883253,-2.0833230681200017,31.059999465942386,-4.439987182617159,31.60000038146973,-1.2790759567786565,32.299999237060554,0.0435489155883253
8925,2008-07-01,31.32999992370605,31.45000076293945,30.45000076293945,30.46999931335449,1147900.0,0.018199527384182623,-1.222227873639951,1.6862749497918865,32.43969226757075,30.234412152900187,0.6875608069861094,1.1061658738653115,2.399125164388206,3.8333047497527453,22.72627282721941,1.0,-0.7300299171298548,-0.9539998054504402,-2.229409222023204,0.32140961112232347,-1.5917045137368255,-0.31629509716405835,0.5459991455078175,47.982017905116344,17.31356326000407,0.6377047082863827,7,0.13499927520752308,1.105000495910648,3.337499618530277,3.930000305175785,1.9800014495849645,1,0.037982781262543064,-2.09803393583088,30.770000457763672,-2.0833230681200017,31.059999465942386,-4.439987182617159,31.60000038146973,0.037982781262543064
8926,2008-07-02,30.90999984741211,31.459999084472656,30.90999984741211,31.309999465942386,785000.0,-0.013405683923291223,-1.7499988079059676,-0.4651155054026762,28.292709931512462,30.174476307538736,0.9591673598036614,1.432650215635931,2.734435495851301,4.196690537181226,23.977916508244128,0.5499992370605469,-0.7155166864873905,-1.2679999351501436,-2.6316884258257502,0.09568855552546651,-1.9498441804879505,-0.5861556898123403,0.6427994537353534,32.178222028759315,4.465394327038844,0.6818442453378044,7,0.5199995040893555,1.5250005722045898,3.515000343322754,4.350000381469727,3.75,2,0.0860562879502833,-1.222227873639951,31.32999992370605,-2.09803393583088,30.770000457763672,-2.0833230681200017,31.059999465942386,0.0860562879502833
8927,2008-07-03,30.57999992370605,31.290000915527344,30.540000915527344,31.10000038146973,404700.0,-0.010676154168072105,-1.500006357844945,1.300002384188071,25.512540053223447,29.78207650550864,1.0832804150869855,1.6520287075530256,2.975776799163061,4.468859819346658,25.407555048663554,0.75,-0.7142837423694743,-1.4739997863769538,-2.9466612729353905,-0.001338299818513633,-2.210330529656172,-0.7376690430977355,0.8799991607666051,20.779214345252157,-2.874465366108467,0.7363307432792199,7,0.8400011062622177,1.7200002670288121,3.8099994659423864,4.680000305175785,4.489999771118168,3,0.07717458171651037,-1.7499988079059676,30.90999984741211,-1.222227873639951,31.32999992370605,-2.09803393583088,30.770000457763672,0.07717458171651037
8928,2008-07-07,30.649999618530273,30.979999542236328,30.34000015258789,30.559999465942386,1176900.0,0.0022890678547700105,-1.415097598894455,-0.173077064152872,27.934283336176676,28.88939320029024,0.8748304963118265,1.5247381421824784,2.8167487109995193,4.33110951014109,26.249610952307954,0.6399993896484375,-0.7335978811844761,-1.3180001258850105,-2.909088278755185,0.2730880269851639,-2.1135442023200994,-0.5224560494499215,0.8099994659423828,32.49998013176592,9.303190698883284,0.7955440764350872,7,0.7250013351440501,1.5250005722045898,3.747500419616699,4.6100006103515625,4.260000228881836,0,0.07210443782469622,-1.500006357844945,30.57999992370605,-1.7499988079059676,30.90999984741211,-1.222227873639951,31.32999992370605,0.07210443782469622
8929,2008-07-08,31.28000068664551,31.38999938964844,30.399999618530273,30.63999938964844,1239300.0,0.02055468437051311,1.3023285213368399,7.111113465858798,37.68116342648021,29.635053120904775,0.1054184251747472,0.8160768226346242,2.09965815339066,3.6510231830910236,26.81420038828718,0.9899997711181676,-0.7741150795740879,-0.6114990234374957,-2.1790816766012107,0.9560836297262192,-1.395290350019355,0.1722923031443635,-1.0200004577636719,83.92869915293237,58.04640189555627,0.7837913265818583,7,0.09500026702881215,0.7100000381469691,2.9899997711181605,3.9799995422363246,3.5899982452392614,1,0.07640656744998608,-1.415097598894455,30.649999618530273,-1.500006357844945,30.57999992370605,-1.7499988079059676,30.90999984741211,0.07640656744998608
8930,2008-07-09,32.139999389648445,32.139999389648445,31.04999923706055,31.04999923706055,1376300.0,0.027493564070479648,1.0000000000000064,1.7031217869436346,46.81978465171711,30.717824984882043,-0.8204828869993079,-0.1010853381352419,1.1607676243463416,2.7479863375752487,26.78336470689561,1.0900001525878942,-0.7634302560407207,0.28149967193604297,-1.2324250803600663,1.7954244242321558,-0.4754627042120134,1.0384620480840994,-1.8573991775512724,100.0,71.45426302334758,0.7569623761480562,7,-0.8699998855590891,-0.3000001907348704,2.00250053405761,3.1200008392333913,2.420001983642571,2,0.037958968384300684,1.3023285213368399,31.28000068664551,-1.415097598894455,30.649999618530273,-1.500006357844945,30.57999992370605,0.037958968384300684
8931,2008-07-10,32.40999984741211,32.669998168945305,31.979999542236328,32.009998321533196,1567300.0,0.008400761135379131,-1.9999999999999691,0.36697382558087166,48.192780576970755,31.967111071081906,-1.1993648613200953,-0.4102331375550712,0.8572297832694034,2.4356018500952814,26.44538787462104,0.6899986267089773,-0.7849221198641558,0.563000106811522,-0.9292686996158395,2.055268913238887,-0.18313429640215872,1.3091345100252028,-2.053103668212888,88.84126425396437,60.22812285800412,0.7461344032136821,7,-0.9450006484985352,-0.6599988937377859,1.557499885559082,2.684999465942383,2.549999237060547,3,0.02776925424610166,1.0000000000000064,32.139999389648445,1.3023285213368399,31.28000068664551,-1.415097598894455,30.649999618530273,0.02776925424610166
8932,2008-07-11,32.02000045776367,32.459999084472656,31.65999984741211,32.34999847412109,1082200.0,-0.012033304272896506,1.9090921701496057,-0.8249918937992008,49.122821106903736,35.05725888434661,-0.8309012917043113,-0.07694707988100902,1.2110475871473767,2.77477090827594,26.606496730065526,0.7999992370605469,-0.7826715405277653,0.20650062561035298,-1.2353148713357456,1.6483161225564515,-0.5144071228626927,0.9274083740834023,-1.5243181591796855,72.10307877438441,38.75078704338041,0.7209077484730485,7,-0.5550012588500977,-0.3000001907348633,1.9124994277954102,3.0749988555908203,3.099998474121101,4,0.08244844946616281,-1.9999999999999691,32.40999984741211,1.0000000000000064,32.139999389648445,1.3023285213368399,31.28000068664551,0.08244844946616281
8933,2008-07-14,31.489999771118164,32.43000030517578,31.399999618530273,32.080001831054695,1041200.0,-0.016552176110822048,-1.675318241380396,1.7878957772204005,43.862507378876366,37.762031414381276,-0.26093016159302707,0.3745986480171837,1.6708821891760692,3.2520996918571115,26.896855259623216,1.0300006866455078,-0.8365468563768914,-0.26150007247924734,-1.6427468207888225,1.1197466758303278,-0.9521234466340331,0.429123301675542,-0.8638585203124975,48.01765853060135,12.651283217756436,0.6906233741547878,7,0.014999389648433947,0.14499950408935547,2.4300012588500977,3.6000003814697266,3.510000228881836,0,0.11368688312883202,1.9090921701496057,32.02000045776367,-1.9999999999999691,32.40999984741211,1.0000000000000064,32.139999389648445,0.11368688312883202
8934,2008-07-15,31.20000076293945,31.56999969482422,31.06999969482422,31.28000068664551,1266300.0,-0.009209241355558673,-1.9411586511760976,0.13559261761673813,43.435998387563515,38.98384320549159,0.10781699272197898,0.5901035994902593,1.8923461120973535,3.495189305684523,27.02591683925525,0.5,-0.8501307535630716,-0.48499917984009144,-1.8361700686040798,0.8661717089238969,-1.1605846242220856,0.19058626454190275,-0.451228097045405,9.259359554291983,-29.161924432347497,0.675585444381995,7,0.30499839782714844,0.43499851226806996,2.470000267028812,3.639999389648441,3.7999992370605504,1,0.11891022415869745,-1.675318241380396,31.489999771118164,1.9090921701496057,32.02000045776367,-1.9999999999999691,32.40999984741211,0.11891022415869745
8935,2008-07-16,31.15999984741211,31.54999923706055,30.90999984741211,31.18000030517578,561800.0,-0.0012820805945252811,-1.4615339471078155,0.2500059604701397,40.371623798563256,40.325944746275006,0.1354069194049181,0.5554064267424792,1.8890139418838032,3.4807061112284003,27.46388752802743,0.639999389648441,-0.7628747672607332,-0.45950002670288015,-1.777032894520083,0.8580328411143192,-1.1182664606114798,0.19926640720571953,-0.2959536513349903,14.204559001068606,-22.445718048641947,0.6587664339086,7,0.34499931335448863,0.47499942779541016,2.5100011825561523,3.6800003051757812,3.970001220703125,2,0.11906287235687474,-1.9411586511760976,31.20000076293945,-1.675318241380396,31.489999771118164,1.9090921701496057,32.02000045776367,0.11906287235687474
8936,2008-07-17,31.21999931335449,31.290000915527344,30.540000915527344,31.20000076293945,911800.0,0.0019255284414696483,8.374897183114966,-0.9999046347510967,46.401504204837664,42.64694076312103,0.13857825304172167,0.4159201552974814,1.7703334155884995,3.363623199152169,27.831204288873014,0.75,-0.6284710214564804,-0.3355005264282269,-1.5960677515440658,0.9250666986876119,-0.9657841389861481,0.29478308612969073,1.4499988555908168,35.4166169960818,-5.627203450398525,0.6302836125579193,7,0.2849998474121094,0.4149999618530309,2.1700010299682653,3.620000839233402,4.110002517700199,3,0.10698277172952486,-1.4615339471078155,31.15999984741211,-1.9411586511760976,31.20000076293945,-1.675318241380396,31.489999771118164,0.10698277172952486
8937,2008-07-18,31.43000030517578,31.8700008392334,31.04999923706055,31.290000915527344,723800.0,0.006726489315823425,-1.645154740663281,7.000476871721507,53.737383078538436,45.51395184560567,0.06909578629822022,0.11825959562048638,1.5322182202224184,3.0931885971196493,27.868830869871026,0.820001602172848,-0.5698792732923188,-0.0659996032714858,-1.2230992616682528,1.0911000551252847,-0.6445494324698728,0.5125502259268977,1.1973979187011636,47.08993000331011,0.8190503070537929,0.5785498291983846,7,0.10499858856200817,0.20499897003173828,1.8975000381469727,3.4099998474121094,3.430000305175774,4,0.1123130367490186,8.374897183114966,31.21999931335449,-1.4615339471078155,31.15999984741211,-1.9411586511760976,31.20000076293945,0.1123130367490186
8938,2008-07-21,32.310001373291016,32.310001373291016,31.239999771118164,31.239999771118164,1008100.0,0.027998761042656417,1.0,7.642901907356948,63.89892293348794,48.42703623527319,-0.615385447116708,-0.7871338820228075,0.6250447304306022,2.159971995083218,27.272624145461776,1.0700016021728516,-0.42265841759725475,0.8045013427734382,-0.37703171572782423,1.9860344012747007,0.2137348135228052,1.3952678720240712,0.2756489044189365,100.0,48.67184264256781,0.5907665292506319,7,-0.705001831054691,-0.6950006484985352,0.9249992370605469,2.529998779296875,2.729999542236328,0,0.08696989907640895,-1.645154740663281,31.43000030517578,8.374897183114966,31.21999931335449,-1.4615339471078155,31.15999984741211,0.08696989907640895
8939,2008-07-22,32.540000915527344,32.75,32.060001373291016,32.220001220703125,914400.0,0.00711852468153884,-1.1562477648236893,0.299064687542893,61.61229137691877,50.070648093628925,-0.7239936766201112,-1.047196151976813,0.3648270823644424,1.881545887613271,26.566754869806054,0.6899986267089844,-0.2079186059070679,1.0195009231567376,-0.20801657014409614,2.2470184164575713,0.4057421765063225,1.6332596698071562,-2.0,90.49777504669122,37.1457816551004,0.6137587466504176,7,-0.8950004577636719,-1.0200014114379883,0.6199989318847656,2.299999237060547,3.229999542236328,1,0.07559923218375819,1.0,32.310001373291016,-1.645154740663281,31.43000030517578,8.374897183114966,31.21999931335449,0.07559923218375819
8940,2008-07-23,31.78000068664551,32.709999084472656,31.57999992370605,32.709999084472656,649400.0,-0.023355876075565107,1.4301099085906797,-2.906247764823678,57.83784378233688,51.14232178311405,-0.022830372401095644,-0.32180959344547233,1.0683911707457803,2.608167486854679,25.614284442356794,1.1299991607666051,-0.0172266750180583,0.27100057601928995,-0.9414248515893,1.4834260036278835,-0.33521213778500325,0.8772132898235867,-1.1957997894287153,56.10861017230027,0.07504355891453685,0.6062127138042963,7,-0.1350002288818395,-0.2600011825561559,1.335000038146969,3.0599994659423793,4.2699985504150355,2,0.10132156210769327,-1.1562477648236893,32.540000915527344,1.0,32.310001373291016,-1.645154740663281,31.43000030517578,0.10132156210769327
8941,2008-07-24,31.90999984741211,31.989999771118164,30.93000030517578,31.0,736900.0,0.004090596537375868,-1.019048068853519,-0.9784961453033034,62.42990494274215,52.62088665376277,-0.258385206991381,-0.5086008467054661,0.8945533245749786,2.4412149816044177,25.686405918448358,1.0599994659423828,0.09837507101934406,0.4204997062683091,-0.7501860511871072,1.5911854637237255,-0.16484317245939906,1.0058425849960173,-1.2824829681396501,53.84613772317031,-6.372292118566243,0.5853428787277086,7,-0.2649993896484375,-0.3900003433227539,1.1900005340576172,2.9300003051757812,3.279998779296875,3,0.10090884475401429,1.4301099085906797,31.78000068664551,-1.1562477648236893,32.540000915527344,1.0,32.310001373291016,0.10090884475401429
8942,2008-07-25,31.35000038146973,32.240001678466804,31.31999969482422,32.150001525878906,737900.0,-0.01754934091570659,-1.1395332332348038,-0.8791222841237265,55.99315706035783,53.968736618371814,0.2196819846073943,0.033422523032701434,1.3971777199509425,2.9590328244178927,24.950472421056727,0.9200019836425852,0.0868994721406473,-0.1269997596740673,-1.2980563503066982,1.0440568309585672,-0.7125280549903827,0.45852853564224816,-0.6800338397827197,23.07693113841504,-38.96858177399283,0.5855282953163167,7,0.29500007629394176,0.15499973297118785,1.707499504089352,3.4899997711181605,3.2100009918212855,4,0.12695379270034857,-1.019048068853519,31.90999984741211,1.4301099085906797,31.78000068664551,-1.1562477648236893,32.540000915527344,0.12695379270034857
8943,2008-07-28,31.85000038146973,31.88999938964844,31.28000068664551,31.290000915527344,859400.0,0.01594896312331584,-1.1034440801481413,-0.6999983310723412,54.99124156056552,55.25265252648315,-0.2501920122103769,-0.42621000458680314,0.851844450499339,2.422843232937854,23.428882698062154,0.6099987030029297,0.05298870700552527,0.3335001945495648,-0.8316118489934574,1.4986122380925835,-0.24905582722194808,0.9160562163210741,-1.1384331706164588,50.54946321750924,-8.36743021371015,0.5825560217715094,7,-0.20499992370605824,-0.34500026702881215,1.207499504089352,2.9899997711181605,2.5399990081787145,0,0.09450550055983786,-1.1395332332348038,31.35000038146973,-1.019048068853519,31.90999984741211,1.4301099085906797,31.78000068664551,0.09450550055983786
8944,2008-07-29,32.110000610351555,32.110000610351555,31.690000534057614,32.009998321533196,694400.0,0.008163272394592802,7.399809269502122,0.1785756860501145,49.706469904953444,56.2898576494154,-0.4107261581512418,-0.6120538202971098,0.5366695073567129,2.144403746632314,20.852273138643568,0.42000007629394176,0.043823708682499074,0.5265004158019941,-0.6116661373673438,1.664666968971332,-0.04258286078267304,1.0955836923866613,-1.3576647437153504,66.29219743857865,12.052702655492467,0.5690832765846682,7,-0.4650001525878835,-0.6050004959106374,0.8474988937378001,2.6299991607666087,2.05999755859375,1,0.09124883990912225,-1.1034440801481413,31.85000038146973,-1.1395332332348038,31.35000038146973,-1.019048068853519,31.90999984741211,0.09124883990912225
8945,2008-07-30,32.52000045776367,32.689998626708984,30.75,32.189998626708984,1989000.0,0.012768602915564697,4.791056503222574,3.299942780850658,51.047624860491084,56.80609327782133,-0.6789176673075268,-0.9784988642458323,0.06673979127185703,1.7165648205063064,19.50581391772119,1.9399986267089844,0.1267380198462824,0.877000236511229,-0.3278343256378875,2.081834798660349,0.2745829554366708,1.4794175175857873,0.22999954223632812,91.23720158329712,39.66545596593307,0.6024172810745598,7,-0.7700004577636719,-1.015000343322754,0.4374990463256836,2.219999313354492,1.8499984741211009,2,0.0999384979782223,7.399809269502122,32.110000610351555,-1.1034440801481413,31.85000038146973,-1.1395332332348038,31.35000038146973,0.0999384979782223
8946,2008-07-31,33.56999969482422,33.830001831054695,32.130001068115234,32.130001068115234,1850100.0,0.03228779896311096,-1.361114422483433,4.3636079900124844,63.11336105820096,57.84786860889495,-1.5203996818466265,-1.9173008628789923,-1.0225525039228671,0.6554494993856324,17.599551483453723,1.7000007629394602,0.27057570260750197,1.7939994812011726,0.363689798584204,3.2243091638181447,1.0788446398926865,2.5091543225096586,-2.8199996948242188,91.55837721883942,40.82461814745412,0.7151548413084858,7,-1.279998779296875,-1.52499866485595,-0.6575002670288086,1.125,1.9200019836425781,3,0.07387547109863957,4.791056503222574,32.52000045776367,7.399809269502122,32.110000610351555,-1.1034440801481413,31.85000038146973,0.07387547109863957
8947,2008-08-01,32.939998626708984,33.759998321533196,32.939998626708984,33.580001831054695,967300.0,-0.01876678802032783,-1.5624862164948845,-0.4444470935422991,62.063217973126406,57.64390139107701,-0.7304999496608318,-1.16095186359329,-0.4351395617793017,1.2561877470687293,15.184483407633815,0.8199996948242116,0.43675633660697954,1.0459984779357896,-0.3580166975833876,2.450013653454967,0.343990890176201,1.7480060656953782,-2.1899986267089844,71.10380924543335,19.199208420289864,0.7020075877595889,8,-0.6499977111816406,-0.8949975967407156,-0.03749847412109375,1.7550010681152344,2.3400001525878906,4,0.06830601377668599,-1.361114422483433,33.56999969482422,4.791056503222574,32.52000045776367,7.399809269502122,32.110000610351555,0.06830601377668599
8948,2008-08-04,32.860000610351555,33.09999847412109,32.759998321533196,32.97999954223633,611200.0,-0.002428598047741426,-1.1249776485032494,0.18749739230985626,64.31034539457457,57.943685170816536,-0.6305936300292956,-0.9559067795241951,-0.41533396568193126,1.3166989922193082,12.506331808244672,0.3400001525878906,0.5630681427685609,0.8555004119873004,-0.4825966473120289,2.1935974712866297,0.18645188233763577,1.524548941636965,-2.0484005737304614,68.50647259612249,10.744563823496271,0.6690485296496645,8,-0.5699996948242116,-0.8149995803832866,-0.205000877380364,1.6349992752075266,2.4199981689453196,0,0.05173465402809296,-1.5624862164948845,32.939998626708984,-1.361114422483433,33.56999969482422,4.791056503222574,32.52000045776367,0.05173465402809296
8949,2008-08-05,33.669998168945305,33.84999847412109,32.810001373291016,32.860000610351555,1044700.0,0.024649955677072732,-1.2857178788514139,-6.750039736783146,69.10197789564441,59.1952556278507,-1.4119232506574377,-1.6629304435424146,-1.2583323610812513,0.4914075748732074,10.723979382964917,1.039997100830071,0.659577465760183,1.5459980964660573,0.06146220834902749,3.0305339845830837,0.803730152407546,2.2882660405245723,-2.7980300964355393,94.19353568466465,29.644562690104593,0.7422679440585133,8,-1.3699989318847585,-1.6149988174438406,-1.2849988937377859,0.5550012588501048,2.1800003051757884,1,0.021384058801856787,-1.1249776485032494,32.860000610351555,-1.5624862164948845,32.939998626708984,-1.361114422483433,33.56999969482422,0.021384058801856787
8950,2008-08-06,33.360000610351555,33.959999084472656,33.279998779296875,33.5,770800.0,-0.00920693719786625,-3.5332892528355626,-0.17283927360410795,65.68917293430744,59.557396515802395,-0.9546218720495006,-1.3247686995562091,-0.9965791418671586,0.7895822207616661,10.390175819767352,0.6800003051757812,0.6171781400349445,1.1750004768371483,-0.40921731237088466,2.759218266045181,0.38289158223313535,1.9671093714411647,-2.368911321777336,67.21316259591433,-0.9786869351810026,0.7921088946040157,8,-1.0050010681152273,-1.210000991821282,-1.382500648498528,0.4649991989135813,2.549999237060554,2,0.02428050191169384,-1.2857178788514139,33.669998168945305,-1.1249776485032494,32.860000610351555,-1.5624862164948845,32.939998626708984,0.02428050191169384
8951,2008-08-07,33.310001373291016,33.84000015258789,33.150001525878906,33.52000045776367,784300.0,-0.0014987780619232227,-1.6037743997236138,1.4999999999999238,64.11413862488598,60.459727800749974,-0.7656659669492853,-1.2689459923572315,-0.9925314173589754,0.8215995901620516,10.856017318397113,0.6899986267089844,0.5769649984866874,1.0800011634826632,-0.5804234048111994,2.740425731776522,0.2497888793357319,1.9102134476295944,-2.1407774969628903,45.833558506292974,-23.993679985690505,0.8302122841469296,8,-0.9550018310546875,-1.1600017547607422,-1.360001564025879,0.5149984359741211,3.039997100830078,3,0.03182220098746957,-3.5332892528355626,33.360000610351555,-1.2857178788514139,33.669998168945305,-1.1249776485032494,32.860000610351555,0.03182220098746957
8952,2008-08-08,34.65999984741211,34.689998626708984,33.40999984741211,33.40999984741211,884900.0,0.04052832237958315,-1.047998046875,-5.952406902815622,66.47967667584767,61.73622059133689,-1.7844146336257936,-2.5413160206262972,-2.368261213925024,-0.5518061889022903,11.207755572909573,1.3799972534179688,0.6535490495789986,2.297999668121335,0.31873266917826726,4.277266667064403,1.3083661686497976,3.287633167592869,-3.323329458595314,98.44565934956458,31.095212886681225,0.9896334994715339,8,-1.9400005340576172,-2.145000457763672,-2.7274999618530273,-1.3649988174438477,1.5400009155273438,4,0.023946965802328357,-1.6037743997236138,33.310001373291016,-3.5332892528355626,33.360000610351555,-1.2857178788514139,33.669998168945305,0.023946965802328357
8953,2008-08-11,35.06999969482422,35.220001220703125,34.279998779296875,34.740001678466804,610200.0,0.011829193572334029,1.984129675266877,0.2639984130859318,67.30507705072878,63.691621385311926,-1.8881864837793643,-2.813615073522037,-2.793955838225571,-0.9763606135927887,11.400506456490705,0.94000244140625,0.715119077012325,2.5289995193481474,0.2560384784502361,4.801960560246062,1.3925189988991917,3.665480039797103,-3.4650630469760486,93.77586990140352,28.140845954493813,1.1364805204489572,8,-2.0849990844726562,-2.289999008178711,-3.2099990844726527,-1.8450002670288086,-0.43000030517577414,0,0.005987997898490027,-1.047998046875,34.65999984741211,-1.6037743997236138,33.310001373291016,-3.5332892528355626,33.360000610351555,0.005987997898490027
8954,2008-08-12,34.90999984741211,35.25,34.759998321533196,35.009998321533196,772700.0,-0.00456229965225019,-1.44999904632927,-0.3030275006646711,73.32342799122335,66.16671062205995,-1.4407480334515128,-2.489034443095555,-2.635069838479353,-0.8390190801296313,11.197683196746015,0.490001678466804,0.8715526408947625,2.183499717712401,-0.22987733768479757,4.596876773109599,0.9768111900137981,3.390188245411,-2.9435567422784423,83.80950477927419,16.26846293665986,1.2066885276986001,8,-1.2199993133544922,-2.0850000381469727,-3.134999275207516,-1.6850004196166992,0.5,1,0.01059865177605257,1.984129675266877,35.06999969482422,-1.047998046875,34.65999984741211,-1.6037743997236138,33.310001373291016,0.01059865177605257
8955,2008-08-13,34.86999893188477,35.169998168945305,34.68000030517578,34.97999954223633,511100.0,-0.0011458297250694915,1.000000000000029,1.1000228885328522,72.35651792593148,67.1937280518078,-1.1536640218601306,-2.273396895353109,-2.5866768730423075,-0.8216600577216369,10.749559369169326,0.48999786376952414,1.018329808945822,1.9579988479614343,-0.5179191072701528,4.433916803193021,0.7200398703456443,3.195957825577228,-2.5095289993671486,81.90469789392262,12.109555043004633,1.2379589776157927,8,-0.8649997711181712,-1.9749984741211009,-3.1874980926513707,-1.9099988937378,0.1399993896484233,2,0.02810437545899136,-1.44999904632927,34.90999984741211,1.984129675266877,35.06999969482422,-1.047998046875,34.65999984741211,0.02810437545899136
8956,2008-08-14,34.560001373291016,34.810001373291016,34.459999084472656,34.650001525878906,952900.0,-0.008890093722093484,-1.413769517119819,0.8181786655569956,75.19628207128224,68.65295739604731,-0.7693743932756689,-1.7922337197736553,-2.2742954071036507,-0.5328241465981094,9.736340284588977,0.4099998474121165,1.1946014242640643,1.4810011863708468,-0.9647714126495117,3.9267737853912053,0.2581148868606675,2.703887485881026,-1.852787832675503,62.500077745182395,-12.65913608984691,1.222886299510179,8,-0.5550022125244141,-1.6650009155273438,-3.005002021789551,-1.6150007247924805,-0.17000198364257102,3,0.039062454296208804,1.000000000000029,34.86999893188477,-1.44999904632927,34.90999984741211,1.984129675266877,35.06999969482422,0.039062454296208804
8957,2008-08-15,34.959999084472656,35.41999816894531,34.529998779296875,35.41999816894531,944200.0,0.01157400738678116,2.869570265204916,5.111092273131861,74.8006786159617,69.81854997620144,-0.9529105757753271,-2.0176596135210048,-2.6681792728416767,-0.9496369233122834,9.874051835149938,0.8899993896484375,1.3597136345479868,1.7044989585876493,-0.7496909625396455,4.158688879714941,0.4774039980240019,2.9315939191512967,-1.9476511687310065,59.64918151276252,-17.853703334043466,1.227094960563646,8,-0.8449993133544922,-1.9799995422363281,-3.3524990081787074,-2.014998435974121,-0.020000457763671875,4,0.03975970898311032,-1.413769517119819,34.560001373291016,1.000000000000029,34.86999893188477,-1.44999904632927,34.90999984741211,0.03975970898311032
8958,2008-08-18,35.11999893188477,35.22999954223633,34.86999893188477,35.09999847412109,664200.0,0.0045766547941124,1.9999841055391603,-0.043479342543941465,74.39225930104956,70.40635902124646,-0.8477682056338764,-2.062071032859656,-2.7978357640911966,-1.1244148145913826,10.690212043440075,0.3600006103515554,1.3727277970623888,1.723998928070074,-0.8222909382183943,4.270288794358542,0.45085399492583633,2.9971438612143118,-1.7705799806946132,68.75004967058543,-9.750761864661541,1.2731449331442344,8,-0.8349990844726634,-2.1399993896484446,-3.5274991989135813,-2.2449979782104563,-0.029998779296882105,0,0.030751761500600994,2.869570265204916,34.959999084472656,-1.413769517119819,34.560001373291016,1.000000000000029,34.86999893188477,0.030751761500600994
8959,2008-08-19,35.0,35.2400016784668,34.860000610351555,34.970001220703125,582600.0,-0.0034168261826406088,-2.040008544921759,1.4999046347500309,71.08848237612092,71.00628229255906,-0.5802922504460639,-1.8428073505969493,-2.6624470238338063,-1.01030177366232,11.775755567864211,0.3800010681152415,1.4455184066108444,1.4810000419616713,-1.128075784289507,4.090075868212853,0.1764621288360786,2.785537955087264,-1.360699958324119,56.25014901175405,-19.786994467087425,1.304537913125591,8,-0.7150001525878906,-2.020000457763672,-3.4300007820129395,-2.1249990463256836,0.779998779296875,1,-0.010285731724330116,1.9999841055391603,35.11999893188477,2.869570265204916,34.959999084472656,-1.413769517119819,34.560001373291016,-0.010285731724330116
8960,2008-08-20,35.0,35.150001525878906,34.669998168945305,35.0,524400.0,0.0,2.1999898275774847,0.0,64.80335694292623,71.08286210567465,-0.361175212981081,-1.6750868167383715,-2.6464174628724066,-1.021835957944262,12.568577534410178,0.48000335693360086,1.5250721480089595,1.320000076293944,-1.2340632311827804,3.8740633837706717,0.04296842255558175,2.597031730032306,-1.111402220506399,56.25014901175405,-17.08738566130519,1.2770316537383635,8,-0.5850009918212891,-2.020000457763672,-3.4300007820129395,-2.1249990463256836,0.5999984741210938,2,0.011714281354631595,-2.040008544921759,35.0,1.9999841055391603,35.11999893188477,2.869570265204916,34.959999084472656,0.011714281354631595
8961,2008-08-21,35.130001068115234,35.279998779296875,34.75,34.830001831054695,481800.0,0.0037143162318638012,-1.3043279955550764,100.0,75.28879021742952,72.06165249918375,-0.2300520602519498,-1.6353287858578653,-2.753389788977259,-1.177741455660751,12.699050487483216,0.529998779296875,1.504894370344573,1.2890010833740249,-1.2004110097235028,3.778413176471556,0.044295036825261036,2.5337071299227887,-1.0270072340983916,67.41603374080614,-5.947769180366635,1.244706046548765,8,-0.2800025939941406,-2.1500015258789062,-3.560001850128174,-2.255000114440918,-0.5600013732910156,3,-0.0034159619394648066,2.1999898275774847,35.0,-2.040008544921759,35.0,1.9999841055391603,35.11999893188477,-0.0034159619394648066
8962,2008-08-22,35.33000183105469,35.41999816894531,35.029998779296875,35.209999084472656,329300.0,0.005693161311087325,1.6000356043844257,0.4000101725519213,77.7528893186506,73.22252052895283,-0.3632141951583563,-1.6041133538744816,-2.929174852252679,-1.4091334633505,13.243822982902792,0.3899993896484375,1.5447374656552597,1.290001773834227,-0.9883446534021019,3.568348201070556,0.1508285602160626,2.4291749874523916,-1.0426273901478567,88.00048828125011,13.44302040793626,1.1391732136181645,8,-0.3900032043457031,-2.2450027465820312,-3.760002613067627,-2.8800020217895437,-0.9200019836425781,4,-0.026606351335651257,-1.3043279955550764,35.130001068115234,2.1999898275774847,35.0,-2.040008544921759,35.0,-0.026606351335651257
8963,2008-08-25,34.860000610351555,35.310001373291016,34.669998168945305,35.209999084472656,427100.0,-0.013303175667825906,1.327271466222803,-2.916587195625973,64.47694006924007,72.23957742651027,0.08254667618025024,-0.9455258959641881,-2.4412096582230163,-0.9743736178481086,13.557883483702831,0.6600036621093821,1.605603106627889,0.6695005416870075,-1.386550546165438,2.725551629539453,-0.3585250022392117,1.6975260856132266,-0.4140588475193354,25.333658854166423,-44.80919820281786,1.0280255439262225,8,0.07999801635742898,-1.7750015258788991,-3.275001525878899,-2.4100008010864116,0.4700012207031321,0,0.0022948369178650285,1.6000356043844257,35.33000183105469,-1.3043279955550764,35.130001068115234,2.1999898275774847,35.0,0.0022948369178650285
8964,2008-08-26,35.040000915527344,35.34000015258789,34.75,34.950000762939446,640300.0,0.005163519851526743,-1.4081556391153047,-0.2571444141689524,71.10555412850366,72.10058144901828,-0.08613132635039022,-0.9431171604291677,-2.5943363837690967,-1.1889263826326442,14.222303709015907,0.5900001525878906,1.5470151368695042,0.7030008316040011,-1.1348367113964883,2.5408383746044905,-0.21591793989624364,1.6219196031042458,-0.4576912558392934,49.33369954427131,-20.304830774836162,0.9189187715002445,8,-0.10000228881835938,-1.9550018310546875,-3.4300007820129395,-2.5900011062622,0.20000076293945312,1,0.0014269188286004653,1.327271466222803,34.860000610351555,1.6000356043844257,35.33000183105469,-1.3043279955550764,35.130001068115234,0.0014269188286004653
8965,2008-08-27,35.77000045776367,35.91999816894531,34.740001678466804,35.169998168945305,706100.0,0.02083331972496727,1.6222210919386606,6.666680795150657,76.39486243338584,72.23375704480756,-0.7543700199776993,-1.4937353693600102,-3.286491416358885,-1.9513406522513392,14.101209639201304,1.1799964904785085,1.4630177089820506,1.2705003738403349,-0.4626257881575455,3.0036265358382153,0.40393729284139823,2.1370634548392715,-1.1000022888183665,88.00018310546882,14.716371292377048,0.8665630809989396,8,-0.5450019836425781,-2.4350013732910156,-4.187500476837158,-3.320000648498528,-1.1000022888183665,2,0.0002795169529004049,-1.4081556391153047,35.040000915527344,1.327271466222803,34.860000610351555,1.6000356043844257,35.33000183105469,0.0002795169529004049
8966,2008-08-28,36.04999923706055,36.09000015258789,35.36999893188477,35.91999816894531,722500.0,0.007827754423081146,5.857059817260291,0.21666762033734255,69.35934272380274,71.62916416790101,-0.8948932691079108,-1.6637118688426753,-3.5255789022030797,-2.26724519283772,15.500503225495743,0.7200012207031179,1.3590881205502257,1.4264991760253878,-0.3799370747021058,3.2329354267528814,0.5232810506616445,2.329717301389131,-1.309997558593743,97.18303805289528,25.963299975928948,0.9032181253637451,8,-0.6700000762939453,-2.6299991607666016,-4.467499256134033,-3.599999427795403,-2.5900001525878906,3,-0.012482684395644483,1.6222210919386606,35.77000045776367,-1.4081556391153047,35.040000915527344,1.327271466222803,34.860000610351555,-0.012482684395644483
8967,2008-08-29,35.189998626708984,35.97999954223633,35.18000030517578,35.86000061035156,665000.0,-0.02385577333015465,-1.3188429834309123,-5.1538190674608995,51.48513636136161,69.08392828571345,0.0013005414132010173,-0.6603611404874812,-2.6376852944806473,-1.4473980322129307,16.855487812134,0.8699989318847656,1.246053215152834,0.4539985656738281,-1.1833211441766878,2.091318275524344,-0.3646612892514298,1.272658420599086,-0.4499969482421804,36.61969939153009,-30.43541050783527,0.8186598549252587,8,0.1900005340576172,-1.769998550415039,-3.6074986457824707,-2.7399988174438406,-2.7099990844726562,4,-0.017618611994323574,5.857059817260291,36.04999923706055,1.6222210919386606,35.77000045776367,-1.4081556391153047,35.040000915527344,-0.017618611994323574
8968,2008-09-02,34.560001373291016,35.720001220703125,34.450000762939446,35.18000030517578,1149000.0,-0.017902735947815773,-2.02381006444109,0.9253688004236009,46.11974611509406,66.30962425671048,0.6073810273511739,0.10912071597464035,-1.9704216130872894,-0.8558770942830449,17.663651562684805,1.270000457763679,1.1230068885764766,-0.2609987258911133,-1.6451934697713142,1.1231960179890876,-0.9530960978312137,0.4310986460489872,1.529998779296875,6.707356785977199,-55.82307826168,0.6920973719401015,9,0.7099990844726562,-1.1400012969970703,-2.9850010871887207,-2.110001564025872,-2.020000457763672,1,-0.0043403217568975805,-1.3188429834309123,35.189998626708984,5.857059817260291,36.04999923706055,1.6222210919386606,35.77000045776367,-0.0043403217568975805
8969,2008-09-03,34.389999389648445,34.700000762939446,34.200000762939446,34.580001831054695,876400.0,-0.0049190386830816335,1.3255797448591875,0.30645607860751006,44.82758620689658,64.0900941749294,0.7618739784939734,0.353977713867927,-1.7682289254324601,-0.7198227705516658,18.235739989961292,0.5,0.9675190843984183,-0.4670007705688377,-1.7595716687974274,0.825570127659752,-1.1132862196831326,0.17928467854545715,1.6672007751464761,10.05284063844803,-47.96032163086928,0.6462854491142963,9,0.7550010681152273,-0.9699993133544993,-2.8149991035461497,-1.9399995803833008,-3.8899993896484446,2,0.027333598664999847,-2.02381006444109,34.560001373291016,-1.3188429834309123,35.189998626708984,5.857059817260291,36.04999923706055,0.027333598664999847
8970,2008-09-04,34.169998168945305,34.509998321533196,33.880001068115234,34.25,780200.0,-0.006397244100253219,1.099996185293059,0.42105685833604767,45.714249783065206,60.8040341266667,0.9518557570240702,0.6722393890586673,-1.5105149014666424,-0.5368301343854043,18.626972714087643,0.6299972534179616,0.7929183003920883,-0.7275018692016673,-1.8639017278937047,0.40889798949037015,-1.2957017985476895,-0.159301939855645,1.8129140197753983,13.1220461975562,-42.49259125105688,0.5681999293460187,9,0.8150024414062571,-0.7499980926513601,-2.5949978828430105,-1.7199983596801616,-5.229997634887692,3,0.031314122530271105,1.3255797448591875,34.389999389648445,-2.02381006444109,34.560001373291016,-1.3188429834309123,35.189998626708984,0.031314122530271105
8971,2008-09-05,34.36999893188477,34.43000030517578,33.700000762939446,34.11999893188477,956100.0,0.0058531101450638445,2.9459141802587627,-3.124928476063045,43.218392618959456,56.96686782670102,0.7070670786683593,0.5857546493716512,-1.6790503051304384,-0.7773633431060105,19.28900387068195,0.7299995422363352,0.6569906699799333,-0.580500984191886,-1.4791663922679845,0.3181644238842125,-1.0298336882299353,-0.13116828015383675,1.4867385895996037,29.385900335961768,-24.655994077942122,0.4493327040380501,9,0.5250015258788991,-0.25999832153321023,-2.7424988746643137,-1.919999122619629,-2.8099994659423864,4,0.00872852040685479,1.099996185293059,34.169998168945305,1.3255797448591875,34.389999389648445,-2.02381006444109,34.560001373291016,0.00872852040685479
8972,2008-09-08,35.4900016784668,35.5,34.59000015258789,34.84000015258789,762200.0,0.03258663896969183,1.7164248787264569,2.600006103515625,53.48401492543737,55.74543169961182,-0.4334330171780749,-0.4942169545994517,-2.731357907246071,-1.9370664558462778,19.341465964526826,1.1300010681152273,0.6095029184511134,0.49800167083740376,-0.4206156435851227,1.4166189852599302,0.03869301362614408,0.9573103280486635,0.19419690233398512,88.61388662797837,34.927486977096564,0.4593086572112625,9,-0.595001220703125,-1.06500244140625,-3.322500705718994,-3.040001869201653,-4.320001602172852,0,-0.05719928143102415,2.9459141802587627,34.36999893188477,1.099996185293059,34.169998168945305,1.3255797448591875,34.389999389648445,-0.05719928143102415
8973,2008-09-09,35.279998779296875,35.709999084472656,35.169998168945305,35.689998626708984,793800.0,-0.005917241173232668,1.4000000000000317,-0.630767515288097,52.59257689427653,53.688434229142146,-0.1761076950848519,-0.2821402693270372,-2.437295881504774,-1.7664720846148327,18.99662203125647,0.5400009155273509,0.49785342129113985,0.2774988174438491,-0.649633577541735,1.2046312124294332,-0.1860673800489394,0.7410650149366376,-1.579998016357429,78.60693212679996,24.201991660616265,0.46356619749279065,9,-0.3849983215332031,-0.8549995422363281,-3.1124978065490723,-2.829998970031731,-5.629999160766602,1,-0.07936506048587655,1.7164248787264569,35.4900016784668,2.9459141802587627,34.36999893188477,1.099996185293059,34.169998168945305,-0.07936506048587655
8974,2008-09-10,35.279998779296875,35.63999938964844,35.209999084472656,35.45000076293945,569500.0,0.0,-1.774183227711807,0.41463913880851144,52.59257689427653,51.043735835907775,-0.15475834274037226,-0.2666720313823916,-2.342154672693802,-1.7994148168889765,18.606647405416343,0.43000030517578125,0.3481228167628956,0.2589988708496094,-0.6751016682824087,1.1930994099816274,-0.20805139871639966,0.7260491404156184,-1.539798049926766,78.60693212679996,23.42599704067453,0.46705026956600865,9,-0.3849983215332031,-0.8299980163574219,-3.1124978065490723,-2.829998970031731,-4.659997940063477,2,-0.07766434122943977,1.4000000000000317,35.279998779296875,1.7164248787264569,35.4900016784668,2.9459141802587627,34.36999893188477,-0.07766434122943977
8975,2008-09-11,35.849998474121094,35.91999816894531,34.459999084472656,35.11999893188477,588600.0,0.01615645449394698,2.356323855041326,-4.294064849096783,56.16435313859676,49.577625881996006,-0.7959160284123143,-0.8005318774287815,-2.8264813254272383,-2.392511285869915,17.94425534857373,1.4599990844726562,0.324133350816993,0.7799985885620089,-0.22115868953476792,1.7811558666587857,0.2794199495136169,1.2805772276104008,-2.0704017776489323,96.84685690916372,41.428471122811374,0.50057863904839,9,-1.0099983215332031,-1.2299976348876953,-3.672499179840088,-3.39999866485595,-5.19999885559082,3,-0.1492328787122007,-1.774183227711807,35.279998779296875,1.4000000000000317,35.279998779296875,1.7164248787264569,35.4900016784668,-0.1492328787122007
8976,2008-09-12,35.90999984741211,36.11999893188477,35.560001373291016,35.81999969482422,796300.0,0.0016736785451840763,1.196076084761323,0.12328795756799953,55.08769440705969,49.9779101092958,-0.9810305917782927,-0.7949674596925362,-2.784806113569445,-2.4683097821650293,17.650191760315142,0.5599975585937571,0.25902217580799913,0.7725000381469727,-0.26524824924719326,1.8102483255411386,0.2536258944498897,1.2913741818440556,-2.0447870920410196,87.34945157976702,34.56319176275328,0.518874143697083,9,-1.0,-1.2749996185302734,-3.6575002670288086,-3.47499942779541,-2.4000015258789134,4,-0.1940963336945487,2.356323855041326,35.849998474121094,-1.774183227711807,35.279998779296875,1.4000000000000317,35.279998779296875,-0.1940963336945487
8977,2008-09-15,36.349998474121094,37.16999816894531,35.060001373291016,35.5,1182400.0,0.012252816167602765,-1.439308678126957,9.444411477980758,63.13929753128117,51.868971377761035,-1.3848062042006575,-1.1863144364463523,-3.105280470215007,-2.920908991587382,17.145132161618506,2.109996795654297,0.09762188800001326,1.1429986953735352,-0.022958670712128537,2.308956061459199,0.5600200123307033,1.725977378416367,-2.3494985481591826,69.7416984558213,12.925905826016717,0.5829786830428322,9,-0.9149990081787109,-1.0599994659423828,-4.097498893737793,-3.9149980545043945,-4.529998779296875,0,-0.1317743936520076,1.196076084761323,35.90999984741211,2.356323855041326,35.849998474121094,-1.774183227711807,35.279998779296875,-0.1317743936520076
8978,2008-09-16,36.20000076293945,36.47000122070313,34.84999847412109,36.13999938964844,1413300.0,-0.004126484662397734,4.399988555951778,0.07058997765032178,60.283680747896646,53.586315215649925,-1.0926095948576275,-1.0026642537249302,-2.837293788590898,-2.7841926658128813,16.512894432726,1.6200027465820455,-0.03064855638626085,0.9390008926391573,-0.3072634505512326,2.1852652358295472,0.31586872104396235,1.5621330642343523,-1.9459409775388679,64.20672569361355,6.1782830186769075,0.6231321715951945,9,-0.7650012969970703,-0.7650012969970703,-3.5825014114379883,-3.725001335144043,-5.659999847412109,1,-0.1389502922827306,-1.439308678126957,36.349998474121094,1.196076084761323,35.90999984741211,2.356323855041326,35.849998474121094,-0.1389502922827306
8979,2008-09-17,34.639999389648445,36.02999877929688,34.61999893188477,35.7599983215332,985300.0,-0.04309395967991514,-1.4310345394574877,-18.666221628838333,41.26738648631286,53.09221929378855,0.5661168696772592,0.5575708716860461,-1.1953080448626991,-1.2484352411642377,15.72859157517758,1.5800018310546804,-0.059533845743956704,-0.6030004501342674,-1.8752649877506684,0.6692640874821336,-1.2391327189424644,0.03313181867392956,-0.152664533564284,6.642079925676985,-45.62903305358191,0.6361322688082001,9,0.7950000762939382,0.7950000762939382,-1.7574987411499094,-1.8999986648559641,-3.2299995422363352,2,-0.14405311371366092,4.399988555951778,36.20000076293945,-1.439308678126957,36.349998474121094,1.196076084761323,35.90999984741211,-0.14405311371366092
8980,2008-09-18,35.40999984741211,35.630001068115234,34.580001831054695,35.040000915527344,1314300.0,0.022228651019946755,1.5925863132661584,-0.3303565042353419,45.40230767038417,53.33487652172463,-0.010607185702781408,-0.18987342155293163,-1.90041088981026,-2.038448261827142,15.191196899159182,1.0499992370605398,0.008477866807659495,0.14650001525878764,-1.1224868240103802,1.4154868545279555,-0.48799340437579986,0.7809934348933751,1.7599983215332031,32.046300769420924,-13.942968191315721,0.6344934196345848,9,0.404998779296875,0.024999618530273438,-2.1524996757507324,-2.6549997329711914,-6.1399993896484375,3,-0.13527249445974743,-1.4310345394574877,34.639999389648445,4.399988555951778,36.20000076293945,-1.439308678126957,36.349998474121094,-0.13527249445974743
8981,2008-09-19,35.009998321533196,37.88000106811523,34.34999847412109,37.13000106811523,1401100.0,-0.01129628713929931,-1.0523256329731552,-5.729753693565515,48.615383893075865,52.79391751812891,0.5472774639233791,0.21152166428126407,-1.447526009057313,-1.6392731276898402,15.153756660924401,3.5300025939941406,0.09550784582847172,-0.24750137329102273,-1.520275149407773,1.0252724028257276,-0.8838882613493979,0.38888551476735245,-0.4299964904785014,18.696865790835872,-27.301210809469403,0.6363868880583745,9,1.105001449584961,0.7800025939941406,-1.5599985122680593,-2.254998207092278,-6.8099975585937464,4,-0.12453581582496875,1.5925863132661584,35.40999984741211,-1.4310345394574877,34.639999389648445,4.399988555951778,36.20000076293945,-0.12453581582496875
8982,2008-09-22,34.389999389648445,35.150001525878906,34.15999984741211,35.0,819300.0,-0.017709196275608408,1.1758191086220195,0.2877357641800357,48.69027935417097,52.36032890256163,1.1117435931274073,0.7984227318783965,-0.7681850542857731,-1.0224368396471775,14.876283406137391,0.9900016784667969,0.18750120884258337,-0.8205001831054588,-2.150153651596952,0.5091532853860343,-1.4853269173512018,-0.1556734488597158,3.4900016784667827,6.182781364594902,-42.93527220933075,0.6648267342457456,9,1.6300010681152273,1.400001525878892,-0.9399995803833079,-1.6349992752075266,-3.7099990844726634,0,-0.0255888654764016,-1.0523256329731552,35.009998321533196,1.5925863132661584,35.40999984741211,-1.4310345394574877,34.639999389648445,-0.0255888654764016
8983,2008-09-23,34.939998626708984,35.52000045776367,34.459999084472656,34.52000045776367,879700.0,0.01599299932602194,-2.9259243560943218,-0.6885208995172304,54.00290183244106,52.51703167346879,0.5681952061323869,0.26848964176048185,-1.234141604992331,-1.5858450169656635,15.283647368740894,1.1300010681152273,0.30011713871265755,-0.27450084686279297,-1.6001902127022731,1.0511885189766872,-0.937345529782533,0.3883438360569471,2.940002441406243,20.967702240416127,-31.724848346143137,0.6628446829197392,9,1.0800018310546875,0.8500022888183523,-1.3924989700317383,-2.09999942779541,-4.329998016357425,1,-0.08929590882982352,1.1758191086220195,34.389999389648445,-1.0523256329731552,35.009998321533196,1.5925863132661584,35.40999984741211,-0.08929590882982352
8984,2008-09-24,35.09000015258789,35.2400016784668,34.43000030517578,34.790000915527344,660100.0,0.004293117681013259,1.6999942779759294,0.7142870118074478,56.764713637136346,52.583738395528755,0.4340534427226075,0.12904204585184686,-1.2872756704031048,-1.7453259807404748,15.662602320520797,0.8100013732910156,0.2773326011931232,-0.12699928283691264,-1.4514911407368203,1.197492575062995,-0.7892452117868629,0.5352466461130376,2.715600891113276,25.00000000000005,-31.347234543587753,0.6622459289499536,9,0.9300003051757812,0.700000762939446,-1.4575004577636719,-2.2500009536743164,-3.139999389648441,2,-0.1296665493666287,-2.9259243560943218,34.939998626708984,1.1758191086220195,34.389999389648445,-1.0523256329731552,35.009998321533196,-0.1296665493666287
8985,2008-09-25,35.779998779296875,35.97999954223633,35.110000610351555,35.189998626708984,441700.0,0.019663682636322122,-1.3200089518684233,1.9666721767989521,59.67077457142244,53.092969524902394,-0.2982869107108357,-0.5904413612063593,-1.8691022487645839,-2.4274755667545946,15.575743577632304,0.8899993896484375,0.2927855440150964,0.5624994277954087,-0.7628785218735104,1.8878773774643278,-0.10018954703905081,1.2251884026298683,1.9526902404785105,43.54834409378418,-15.539727699065892,0.662688974834461,9,0.24000167846679688,0.010002136230461645,-2.1474990844726562,-2.939999580383301,-4.129999160766602,3,-0.12213524541575294,1.6999942779759294,35.09000015258789,-2.9259243560943218,34.939998626708984,1.1758191086220195,34.389999389648445,-0.12213524541575294
8986,2008-09-26,35.599998474121094,36.060001373291016,35.22999954223633,35.75,883800.0,-0.005030752132946792,1.1558369498444405,-0.2542398086186274,50.866116189028695,51.72928270909655,-0.18649685728374976,-0.46997859866405634,-1.5827254992558863,-2.248097747346847,15.323578304012461,0.8300018310546875,0.30637489836180976,0.40499916076660014,-0.8753874054491533,1.6853857269823536,-0.23519412234127657,1.0451924438744769,2.061236762207024,75.78934053975915,19.5918921285382,0.6401932831078774,9,0.4200019836425781,0.1900024414062429,-1.9024991989135742,-2.7599992752075195,-3.039997100830078,4,-0.17780894066495323,-1.3200089518684233,35.779998779296875,1.6999942779759294,35.09000015258789,-2.9259243560943218,34.939998626708984,-0.17780894066495323
8987,2008-09-29,34.56999969482422,35.4900016784668,34.110000610351555,35.2400016784668,1002800.0,-0.028932551220349545,1.3589721853613808,4.466634453995219,45.048819624893305,50.036520362096184,0.630790465927717,0.538815176931152,-0.4628956949946712,-1.2101870631694993,14.88112995025018,1.4899978637695384,0.22232482425468447,-0.5939996719360323,-1.9045625030177646,0.7165631591457,-1.249281087476895,0.0612817436048303,3.0212108337255756,23.58968741013485,-28.543215477707122,0.6552814155408647,9,1.4250011444091726,1.220001220703118,-0.6550006866455078,-1.7300004959106445,-2.2099990844726634,0,-0.18426378328370296,1.1558369498444405,35.599998474121094,-1.3200089518684233,35.779998779296875,1.6999942779759294,35.09000015258789,-0.18426378328370296
8988,2008-09-30,34.40999984741211,35.0,33.610000610351555,35.0,956900.0,-0.0046282860521998925,3.711861119193119,0.8805946355266828,44.06548999097064,50.347420751502604,0.5701319580556046,0.7241274850566413,-0.2414413186886648,-1.0474365164273962,15.40178316863232,1.3899993896484446,0.1296708007003744,-0.7464994430541978,-2.0732332729962692,0.5802343868878737,-1.4098663580252335,-0.08313252808316207,3.041962284409756,32.653019915827755,-15.464737372244102,0.6633669149710363,9,1.335000991821282,1.335000991821282,-0.39750099182128906,-1.5700006484985352,-4.170000076293945,1,-0.10839870847941468,1.3589721853613808,34.56999969482422,1.1558369498444405,35.599998474121094,-1.3200089518684233,35.779998779296875,-0.10839870847941468
8989,2008-10-01,35.33000183105469,35.52000045776367,33.889999389648445,34.400001525878906,702000.0,0.02673647159901882,1.4885558868750766,-1.5762712960268968,46.61460532289324,50.48212049067028,-0.27010449807806935,-0.128425529336468,-1.0954459178443798,-1.9618648498029003,16.457954625575947,1.6300010681152273,-0.042160134043371045,0.12650241851806499,-1.1516095457586815,1.4046143827948114,-0.5125535636203082,0.7655584006564382,1.8914426094789576,70.20410959543989,27.083266765072352,0.6390559821383729,10,0.41499900817870383,0.41499900817870383,-1.3175029754638672,-2.4900026321411133,-5.960000991821289,2,-0.13359753682645714,3.711861119193119,34.40999984741211,1.3589721853613808,34.56999969482422,1.1558369498444405,35.599998474121094,-0.13359753682645714
8990,2008-10-02,35.2400016784668,35.83000183105469,34.919998168945305,35.36000061035156,884300.0,-0.0025474143199387678,-1.3947277281145745,-0.12903106721248267,45.65500487351134,50.153189488496444,-0.2310521180642695,0.048324372916283664,-0.9146326398920337,-1.87506073329115,17.922233439897088,0.9100036621093821,-0.19853822728382653,-0.01699790954589986,-1.1989161218043307,1.164920302712531,-0.6079570156751188,0.5739611965833191,1.7647561322559255,66.53063512354176,27.806271427628502,0.5909591061292168,10,-0.4050006866455078,0.5049991607665945,-1.2275028228759766,-2.4000024795532227,-4.820001602172852,3,-0.09335983992128138,1.4885558868750766,35.33000183105469,3.711861119193119,34.40999984741211,1.3589721853613808,34.56999969482422,-0.09335983992128138
8991,2008-10-03,34.669998168945305,35.79999923706055,34.56999969482422,35.56999969482422,710100.0,-0.01617490018083023,-1.2363659062692902,7.500079473567151,39.28571776120194,49.108238200388776,0.3192198197995637,0.6766475159448149,-0.2627580283559112,-1.3055327156667431,19.078817968068922,1.2299995422363281,-0.11428350925040576,-0.6020013809204201,-1.7434428668105681,0.5394401049697279,-1.1727221238654906,-0.031280637975349634,2.1310742097551483,47.74761151969192,12.411915920069738,0.5707207429450726,10,0.16500282287598367,1.075002670288086,-0.3899993896484304,-1.5799989700317312,-4.669998168945305,4,-0.08710697173096804,-1.3947277281145745,35.2400016784668,1.4885558868750766,35.33000183105469,3.711861119193119,34.40999984741211,-0.08710697173096804
8992,2008-10-06,33.459999084472656,34.959999084472656,32.759998321533196,34.360000610351555,949600.0,-0.03490046577379036,1.0952403442676024,0.9999999999999842,34.60674138039661,46.95310926127273,1.546003994039026,1.820082731078415,1.034793086420379,-0.10608383326583493,19.190666140902067,2.2000007629394602,-0.14850986948392375,-1.7105003356933608,-3.103603376734938,-0.31739729465178357,-2.407051856214153,-1.0139488151725686,3.1496089881268645,22.80130171735753,-8.515479849610642,0.6965515205207896,10,0.9500007629394531,1.8600006103515554,0.9400005340576172,-0.28499889373779297,-3.219999313354492,0,-0.026897720735422626,-1.2363659062692902,34.669998168945305,-1.3947277281145745,35.2400016784668,1.4885558868750766,35.33000183105469,-0.026897720735422626
8993,2008-10-07,32.47999954223633,34.080001831054695,32.47999954223633,33.5,933600.0,-0.029288690049340205,-2.1372579818764703,1.1333319204848986,37.01923716173798,44.7591674306729,2.3918884559937865,2.71896035776021,2.076643151311856,0.8612321865308843,19.16087681753226,1.6000022888183665,-0.21337309212672295,-2.55049991607666,-4.388879986233924,-0.7121198459193963,-3.4696899511552886,-1.6313098809980318,3.821639750277889,0.0,-33.01536855111284,0.9191900350786308,10,1.7900009155273438,2.700000762939453,1.9200000762939453,0.6950006484985352,-3.5,1,-0.003694548447537027,1.0952403442676024,33.459999084472656,-1.2363659062692902,34.669998168945305,-1.3947277281145745,35.2400016784668,-0.003694548447537027
8994,2008-10-08,32.540000915527344,33.450000762939446,31.40999984741211,32.389999389648445,1399000.0,0.0018473329475572342,1.07106563598904,-0.14706025349025248,31.143250571326988,41.589442541773415,2.1591924387442063,2.5751916029797854,2.0720828788036627,0.7828596022614107,19.4096393293782,2.0400009155273366,-0.2373279693761603,-2.353498649597171,-4.496700865512317,-0.210296433682025,-3.4250997575547473,-1.2818975416395944,3.3794744019590865,25.56562355168869,-7.259520598719188,1.0716011079575745,10,1.1949996948242188,2.104999542236328,1.8049993515014648,0.6349992752075195,-3.1300010681152344,2,-0.07068227042709363,-2.1372579818764703,32.47999954223633,1.0952403442676024,33.459999084472656,-1.2363659062692902,34.669998168945305,-0.07068227042709363
8995,2008-10-09,30.5,32.919998168945305,30.43000030517578,32.919998168945305,1529100.0,-0.0626920976684393,1.057851031230099,-16.133157011342966,25.621640748043248,38.78450082610836,3.767672604423254,4.4204733165354355,4.131745438908531,2.788288860976408,20.942591545461276,2.489997863769524,-0.4072662720476501,-4.12599964141846,-6.9831264219124165,-1.2688728609245068,-5.554563031665438,-2.6974362511714816,4.878338261077509,1.3035327513491741,-31.932793754067383,1.4285633902469768,10,2.6300010681152344,3.655000686645508,3.7825002670288086,2.6750001907348633,-1.2700004577636719,3,-0.0370491528120197,1.07106563598904,32.540000915527344,-2.1372579818764703,32.47999954223633,1.0952403442676024,33.459999084472656,-0.0370491528120197
8996,2008-10-10,28.940000534057614,30.10000038146973,26.270000457763672,30.01000022888184,2084600.0,-0.05114752347352092,5.127999877929659,0.4421489687699053,23.258113200625033,36.36331122341189,4.787006236583121,5.72505070815804,5.659834807298726,4.309084503461893,22.953710062884106,4.229999542236328,-0.6724670581049565,-5.337499141693119,-9.093980099567144,-1.581018183819097,-7.215739620630128,-3.4592586627561097,5.745570413193651,30.724976964755925,-5.688336725548204,1.8782404789370115,10,2.110000610351566,3.1350002288818395,5.26249980926514,4.23499965667725,0.1399993896484375,4,0.05114027349428052,1.057851031230099,30.5,1.07106563598904,32.540000915527344,-2.1372579818764703,32.47999954223633,0.05114027349428052
8997,2008-10-13,31.559999465942386,31.559999465942386,29.04999923706055,29.82999992370605,1296200.0,0.09053209687406416,1.9017351364581399,-1.6168224632255908,36.2153423899693,35.491072601078415,1.8943483027597985,2.875211028627813,3.058022401997885,1.6671140058082905,23.551657497075933,2.6199989318847727,-0.986185510905301,-2.478000259399412,-6.288520606067852,1.3325200872690282,-4.383260432733632,-0.5727400860651919,1.7790802029908654,67.73365016643504,28.153467770294498,1.9052601733342196,10,-0.5099983215332067,0.5150012969970668,2.942501068115231,1.615000724792477,-2.5799999237060582,0,-0.04942964170914643,5.127999877929659,28.940000534057614,1.057851031230099,30.5,1.07106563598904,32.540000915527344,-0.04942964170914643
8998,2008-10-14,31.170000076293945,32.630001068115234,29.739999771118164,32.150001525878906,1217500.0,-0.012357395318377762,1.9793819602229434,-0.566474976240822,34.320002087402045,34.12500557491272,1.9851846706266443,3.0241011115215173,3.4646304277692863,2.024827012913356,24.205399108529726,2.8900012969970703,-1.245732644179519,-2.616499614715579,-6.489657944846847,1.2566587154156856,-4.55307877978121,-0.6799204496499449,-4.899999618530273,68.24511713457811,25.712706761996927,1.9365791650656328,10,-0.11999893188476562,0.9050006866455078,3.489999771118164,2.005000114440918,-2.7299995422363317,1,-0.029836390853366868,1.9017351364581399,31.559999465942386,5.127999877929659,28.940000534057614,1.057851031230099,30.5,-0.029836390853366868
8999,2008-10-15,29.649999618530273,31.03000068664551,29.020000457763672,31.0,930100.0,-0.04876485255191554,1.8510606062655555,1.3775493720355856,27.006761284296346,32.05297850944439,2.9220283451404825,4.375425804105959,4.957806780249257,3.5127952020739315,25.309184318857124,2.1499996185302734,-1.4416923750456476,-3.88700008392334,-8.151754155120507,0.37775398727382736,-6.01937711952192,-1.7546230483247562,-3.2527991485595713,50.82707254294696,8.075218450127913,2.1323770355985836,10,1.385000228881836,2.4250011444091797,5.010000228881836,3.52500057220459,-2.699998855590824,2,-0.022596967450725258,1.9793819602229434,31.170000076293945,1.9017351364581399,31.559999465942386,5.127999877929659,28.940000534057614,-0.022596967450725258
9000,2008-10-16,30.6200008392334,30.6200008392334,28.03000068664551,29.57999992370605,1109000.0,0.03271505002303288,3.9807651395664387,-0.7703708308549608,32.36545328084796,31.284060233849498,1.3720469130899318,3.1918163554954404,3.981693575087327,2.510648191625961,26.662606037366395,2.590000152587887,-1.616523526928546,-2.6774989128112807,-7.036329101534946,1.681331275912381,-4.85691400717311,-0.49808381844944805,-4.098144357299805,68.39622584924989,28.591418058059226,2.1794150943618313,10,-0.005001068115234375,1.4549999237060547,4.052499771118164,2.554999351501465,-1.6300010681152344,3,-0.039516687088751334,1.8510606062655555,29.649999618530273,1.9793819602229434,31.170000076293945,1.9017351364581399,31.559999465942386,-0.039516687088751334
9001,2008-10-17,30.649999618530273,32.169998168945305,29.46999931335449,30.190000534057614,1084200.0,0.0009797119031569324,-1.8421017760412968,0.44230642262407116,35.06098061817556,31.334531260269387,0.795498507783897,2.9707409835550322,3.9474172553480855,2.4502677544078395,25.817987534109882,2.6999988555908168,-1.9104464932111398,-2.4295001983642592,-6.863181788172241,2.0041813914437263,-4.646340993268254,-0.21265940346026468,-4.005980244873047,56.95649379593441,14.476792850245054,2.2168407949039928,10,-0.4749984741210902,1.4250011444091797,4.080000877380371,2.52500057220459,-1.5200004577636719,4,-0.04632952998261852,3.9807651395664387,30.6200008392334,1.8510606062655555,29.649999618530273,1.9793819602229434,31.170000076293945,-0.04632952998261852
9002,2008-10-20,33.509998321533196,33.509998321533196,30.239999771118164,30.35000038146973,703700.0,0.09331154122670315,1.069620684847257,6.869574411623163,47.15549517628983,32.460782150775145,-2.2983589402974047,0.043673672408452546,1.0727651087971637,-0.42107584721680524,24.906734675829757,3.269998550415032,-2.1513710847999192,0.47449855804442365,-3.9217313776923675,4.870728493781215,-1.7236164098239684,2.672613525912819,-6.746259313986808,100.0,53.95253319403835,2.1981149678683956,10,-3.619998931884762,-1.434997558593743,1.2625017166137766,-0.2799987792968679,-4.04999923706054,0,-0.13219930228944454,-1.8421017760412968,30.649999618530273,3.9807651395664387,30.6200008392334,1.8510606062655555,29.649999618530273,-0.13219930228944454
9003,2008-10-21,31.81999969482422,33.720001220703125,31.59000015258789,33.150001525878906,961800.0,-0.05043266819929981,-1.379888244345087,-0.4208869297642566,39.42133181450592,33.380568955572805,-0.7954800063895107,1.5683554997163895,2.714952695267911,1.2505095372925723,23.652987702018578,2.1300010681152344,-2.3561262728295134,-1.059500122070311,-5.392144474633589,3.273144230492967,-3.2258222983519502,1.106822054211328,-4.78641031471836,66.60806067580471,22.640683928302494,2.16632217628164,10,-1.8249988555908203,0.2550010681152344,3.542499542236328,1.9349994659423828,-2.3400001525878906,1,-0.08925204839174905,1.069620684847257,33.509998321533196,-1.8421017760412968,30.649999618530273,3.9807651395664387,30.6200008392334,-0.08925204839174905
9004,2008-10-22,30.540000915527344,31.78000068664551,29.79999923706055,31.29999923706055,823400.0,-0.04022623480744647,1.3023256329731456,0.5714265227217997,36.78289908430095,34.62070877071255,0.19107781024912995,2.62456485244212,3.9364390390573902,2.512767933705163,22.650215343418292,2.0200004577636683,-2.4600381195670664,-2.1119989395141587,-6.433740849051098,2.2097429700227806,-4.272869894282628,0.04887201525431095,-3.1052268249856496,44.11247791380994,2.8753076794201604,2.1608709547684706,10,-0.5450000762939453,1.5349998474121094,4.894998550415039,3.214998245239258,-0.1400012969970703,2,-0.06876228940785767,-1.379888244345087,31.81999969482422,1.069620684847257,33.509998321533196,-1.8421017760412968,30.649999618530273,-0.06876228940785767
9005,2008-10-23,31.40999984741211,32.18000030517578,29.809999465942386,30.71999931335449,1917100.0,0.028487194034183316,1.1255599090973596,-0.9078974446491228,40.9845150248061,36.59030897339933,-0.5992838996059895,1.4866095311447651,3.0181202819570103,1.634857293533642,21.02299876841535,2.370000839233395,-2.521408729882477,-1.0235000610351577,-5.115115225211333,3.068115103141018,-3.0693076431232456,1.0223075210529302,-3.5981121290607305,45.6470509037463,5.017221032636684,2.045807582088087,10,-0.534998893737793,0.6650009155273438,4.024999618530273,2.344999313354492,-2.8199996948242188,3,-0.141992967403345,1.3023256329731456,30.540000915527344,-1.379888244345087,31.81999969482422,1.069620684847257,33.509998321533196,-0.141992967403345
9006,2008-10-24,29.270000457763672,30.440000534057614,28.6299991607666,29.79999923706055,2278800.0,-0.06813114931691899,1.000000000000004,-0.7681135783767659,38.97948490936629,36.897435919999,1.7795918172727276,3.2971108042917194,5.093930293224915,3.75314332139272,19.428072353927302,2.780000686645508,-2.609983108034502,-2.8469995498657212,-6.886249518267476,1.1922504185360339,-4.866624534066602,-0.8273745656648437,-1.103625929271189,12.573694263004908,-29.059194966612836,2.019624984200878,10,1.6050004959106445,2.8050003051757812,6.354998588562012,4.514998435974121,-0.19000053405762074,4,-0.009566131953074097,1.1255599090973596,31.40999984741211,1.3023256329731456,30.540000915527344,-1.379888244345087,31.81999969482422,-0.009566131953074097
9007,2008-10-27,28.20000076293945,29.34000015258789,28.18000030517578,29.28000068664551,2364700.0,-0.03655618989033571,-1.0714267467979557,2.0377403984568434,38.79581158106463,37.39474808596151,2.595832735282702,4.074309333412902,6.073088579146226,4.794508164183416,19.29965593300062,1.1599998474121094,-2.4791044114627923,-3.5984992980957067,-7.823628327761018,0.6266297315696043,-5.711063812928362,-1.4859347832630512,5.520000457763675,0.3610190335458548,-44.61570768605357,2.112564514832656,10,2.675000190734867,2.965000152587894,7.752499580383297,6.0100002288818395,1.7799987792968786,0,0.03297866569739094,1.000000000000004,29.270000457763672,1.1255599090973596,31.40999984741211,1.3023256329731456,30.540000915527344,0.03297866569739094
9008,2008-10-28,30.68000030517578,30.95000076293945,28.21999931335449,28.68000030517578,1788200.0,0.08794324379932483,1.1496066658056128,-1.851851982671371,45.67843580342745,39.46937858808719,0.04360245849913724,1.37082248885649,3.5240344238419254,2.3110215111943546,19.414532156850196,2.75,-2.099269482798803,-0.93199977874756,-4.998062493401733,3.1340629359066092,-2.965031136074643,1.1010315785795264,2.929200897216795,62.5,14.445459900817838,2.033031357327085,10,0.19500064849853516,0.4850006103515625,5.225000381469727,3.530000686645508,-1.6900005340576172,1,-0.03976535881902543,-1.0714267467979557,28.20000076293945,1.000000000000004,29.270000457763672,1.1255599090973596,31.40999984741211,-0.03976535881902543
9009,2008-10-29,30.61000061035156,31.920000076293945,30.290000915527344,30.51000022888184,1243000.0,-0.00228160671864186,-5.037045017042544,0.05000019073485973,50.28133160504382,41.46003173522006,0.29513570201310557,1.1268552648283467,3.526610862596062,2.370066064198081,18.94525569421725,1.6299991607666016,-2.0331778204499926,-0.7659994125366261,-4.453750370985663,2.9217515459124073,-2.609874891761141,1.0778760666878924,2.890616574096679,60.750007629394446,6.501631203519878,1.8438754792245169,10,0.3400001525878942,0.5550003051757848,5.295000076293949,3.60000038146973,-0.5400009155273402,2,-0.03691607466786828,1.1496066658056128,30.68000030517578,-1.0714267467979557,28.20000076293945,1.000000000000004,29.270000457763672,-0.03691607466786828
9010,2008-10-30,31.95000076293945,32.009998321533196,30.540000915527344,31.09000015258789,1144300.0,0.04377654772521411,2.00000778513043,8.59997329722158,57.78582883803742,43.98501487076027,-0.9346524913043588,-0.49778281590011275,2.1333682513026453,1.026951292139504,18.198957994810407,1.4699974060058523,-1.8704323677698653,0.7385007858276325,-2.4882108082481587,3.965212379903427,-0.8748550112102613,2.35185658286553,1.444204083923342,98.43348329848985,39.50723083468275,1.6133557970378973,10,-0.9999999999999964,-0.7849998474121058,3.9549999237060582,2.2600002288818395,-1.3100013732910085,3,-0.04851333669472424,-5.037045017042544,30.61000061035156,1.1496066658056128,30.68000030517578,-1.0714267467979557,28.20000076293945,-0.04851333669472424
9011,2008-10-31,31.649999618530273,32.43000030517578,31.35000038146973,31.770000457763672,1265800.0,-0.009389706956037469,-2.0000026490978695,-0.13953576054363892,50.26455079850765,44.33046549545113,-0.5340444033389424,-0.4591751152227239,2.371352189159751,1.3246164461857148,17.747477229820234,1.0799999237060511,-1.4474508269975672,0.5894995689392104,-2.2101422976032765,3.3891414354816973,-0.8103213643320331,1.9893205022104539,1.6399211374987814,81.64704266716453,22.850273018982932,1.3998209332712432,10,-0.6999988555908203,-0.4849987030029297,4.255001068115234,2.5600013732910156,-1.4200000762939453,4,-0.09668244874640786,2.00000778513043,31.95000076293945,-5.037045017042544,30.61000061035156,1.1496066658056128,30.68000030517578,-0.09668244874640786
9012,2008-11-03,32.560001373291016,32.790000915527344,31.540000915527344,31.540000915527344,809900.0,0.02875203051275732,-1.45097929218698,-8.499944369387268,53.96463646614042,45.946388234521635,-1.7801796330587827,-1.517882168598156,1.4021812584748687,0.4167482561826077,18.44173557705463,1.25,-1.1230616032447607,1.5445012092590318,-1.1183379192943832,4.207340337812443,0.2130816449823243,2.8759207735357393,0.6277209737209759,94.96718902402634,35.822038561743256,1.3314195642767064,11,-2.075000762939453,-1.510000228881836,3.344999313354492,1.6499996185302734,-1.7800006866455043,0,-0.1068796468921408,-2.0000026490978695,31.649999618530273,2.00000778513043,31.95000076293945,-5.037045017042544,30.61000061035156,-0.1068796468921408
9013,2008-11-04,32.360000610351555,33.529998779296875,31.75,31.75,1295300.0,-0.0061425293152328475,-4.836055732045926,0.5980395456772324,58.359042146058194,48.34373746360578,-1.67127694642722,-1.3990630616381026,1.5546207411892752,0.6171025490036257,19.078750376484173,1.779998779296875,-0.8530277156930097,1.350500392913812,-1.2989518285581028,3.9999526143857267,0.025774282177856378,2.6752265036497676,-4.180000305175774,63.88892159379077,3.539094433198599,1.3247261107359565,11,-1.5050010681152273,-1.3099994659423757,3.5325002670288086,1.8500003814697337,-2.4999999999999964,1,-0.07354762123687641,-1.45097929218698,32.560001373291016,-2.0000026490978695,31.649999618530273,2.00000778513043,31.95000076293945,-0.07354762123687641
9014,2008-11-05,30.239999771118164,32.049999237060554,30.13999938964844,32.040000915527344,1443900.0,-0.06551300368502555,1.0989034828018651,-2.9508185956925574,48.90552667552807,49.223849869241555,0.44890013267553286,0.5689636345362459,3.5956422590193498,2.728326247692479,18.94439030104832,2.2200012207031143,-1.0399064305743977,-0.6545003890991197,-3.2226569832615866,1.9136562050633472,-1.9385786861803496,0.6295779079821138,-1.9529994964599595,2.9498642912762807,-54.05305919453446,1.2840782970812334,11,0.6149997711181641,0.8100013732910156,5.505001068115227,4.075000762939453,-0.5300006866455078,2,-0.04133597914884446,-4.836055732045926,32.360000610351555,-1.45097929218698,32.560001373291016,-2.0000026490978695,31.649999618530273,-0.04133597914884446
9015,2008-11-06,29.3700008392334,30.53000068664551,29.059999465942386,30.09000015258789,1191800.0,-0.028769806166324408,-1.194028299885998,0.39999936421752663,46.48351924745652,50.057631462362686,1.1165062473586644,1.422919049844559,4.351390355739483,3.5853579203626254,18.34660821820664,1.470001220703125,-0.9770174153042746,-1.4679993629455552,-4.121017794280661,1.1850190683895505,-2.7945085786131045,-0.14149014727800235,-0.9781405944824222,6.9351548302224035,-48.00515121254365,1.3265092156675526,11,1.4849987030029297,1.6800003051757812,6.374999999999993,4.944999694824219,0.179998397827152,3,0.023833804412281,1.0989034828018651,30.239999771118164,-4.836055732045926,32.360000610351555,-1.45097929218698,32.560001373291016,0.023833804412281
9016,2008-11-07,30.420000076293945,30.6200008392334,29.43000030517578,29.51000022888184,847000.0,0.03575073908945625,-1.2243006980541473,-1.2638898823005775,40.5735243444172,50.25515510273519,0.2757919510252478,0.5159349742679851,3.1879591831087524,2.527886477280475,15.86995670369989,1.25,-0.7181387939982073,-0.49200010299682617,-3.0007514686039087,2.0167512626102564,-1.7463757858003675,0.7623755798067151,-1.9253770608520497,30.42507425646456,-18.038235328501518,1.2543756828035413,11,0.4549989700317383,0.6149997711181641,4.870000839233398,3.895000457763672,0.9300003051757848,4,0.00723206156484979,-1.194028299885998,29.3700008392334,1.0989034828018651,30.239999771118164,-4.836055732045926,32.360000610351555,0.00723206156484979
9017,2008-11-10,30.0,30.899999618530273,29.540000915527344,30.770000457763672,798300.0,-0.013806708587790206,1.640777310301917,-0.846154491073191,43.98148206549725,50.06660468740961,1.092903766622392,0.8570108413333486,3.515032797285329,2.935980167495245,14.361576593948714,1.3599987030029297,-0.6200213746048178,-0.8340002059936538,-3.3548968740948055,1.686896462107498,-2.094448540044226,0.4264481280569221,-1.4046694692810036,21.029097951968026,-24.100555556455753,1.2604483340505754,11,1.294999122619629,0.6149997711181641,5.290000915527344,4.315000534057617,0.5599994659423864,0,0.007666651407877589,-1.2243006980541473,30.420000076293945,-1.194028299885998,29.3700008392334,1.0989034828018651,30.239999771118164,0.007666651407877589
9018,2008-11-11,30.239999771118164,30.54999923706055,29.440000534057614,29.670000076293945,951200.0,0.007999992370605558,-1.1553398417824647,-0.7402589038449153,48.93465502118335,49.91697395586956,0.8760525305398268,0.5731511715947093,3.203289241762022,2.693332295636907,13.542080335381582,1.1099987030029368,-0.2890783360440565,-0.5475004196166999,-3.0765970184176368,1.9815961791842334,-1.8120487190171701,0.7170478797837667,-1.5459758754276116,39.46489617069415,-5.554102872789727,1.2645482994004673,11,1.0549993515014648,-0.06499862670898082,4.625,4.075000762939453,0.2900009155273473,1,0.01785717326767622,1.640777310301917,30.0,-1.2243006980541473,30.420000076293945,-1.194028299885998,29.3700008392334,0.01785717326767622
9019,2008-11-12,28.979999542236328,29.75,28.79999923706055,29.63999938964844,916500.0,-0.041666674550879024,1.1590900224113112,-1.1578950890765813,41.603316861856825,48.11891706962727,2.1015188598934778,1.87659714658351,4.380905682611299,3.9414145981721376,12.491546855186884,1.4400005340576136,0.12319552449329407,-1.774000644683838,-4.383024324399692,0.8350230350320196,-3.0785124845417684,-0.46948880482591093,-0.18925614887364972,8.571441546586827,-34.86578392030242,1.3045118398579283,11,2.184999465942383,1.0150012969970703,5.745000839233398,5.335000991821289,1.0799999237060582,2,0.030365806832836295,-1.1553398417824647,30.239999771118164,1.640777310301917,30.0,-1.2243006980541473,30.420000076293945,0.030365806832836295
9020,2008-11-13,29.40999984741211,29.5,27.239999771118164,29.09000015258789,2135500.0,0.01483782995058669,8.040000915527344,-0.4848481345548048,50.54858685819076,48.150476631814286,1.4229696280605069,1.424324541267218,3.87891203726889,3.5055483021118263,11.246914481363088,2.260000228881836,0.22655526360786737,-1.2835002899169936,-3.9608299742604984,1.3938293944265112,-2.622165132088746,0.0551645522547588,4.119998931884766,59.28962204269751,11.454792713826116,1.338664842171752,11,0.9749994277954102,0.5850009918212891,4.780000686645508,4.905000686645508,1.2999992370605469,3,0.010200586148148005,1.1590900224113112,28.979999542236328,-1.1553398417824647,30.239999771118164,1.640777310301917,30.0,0.010200586148148005
9021,2008-11-14,29.229999542236328,30.56999969482422,28.63999938964844,29.020000457763672,1505000.0,-0.006120377630386864,-2.97937706465316,0.6562477648236893,54.33866276734211,48.19203510972558,1.367388252903151,1.5731432968661565,3.976895427472826,3.67394588296375,10.721702285275136,1.9300003051757777,0.20873136822403637,-1.3925005912780755,-4.148835660648082,1.3638344780919347,-2.770668125963077,-0.014333056593070381,4.174199256896969,54.37158071263968,0.5096724235984311,1.3781675346850044,11,1.1549997329711914,0.7650012969970703,4.412501335144043,4.92500114440918,1.2700004577636719,4,0.010947646248226306,8.040000915527344,29.40999984741211,1.1590900224113112,28.979999542236328,-1.1553398417824647,30.239999771118164,0.010947646248226306
9022,2008-11-17,29.07999992370605,29.76000022888184,28.229999542236328,29.21999931335449,1256900.0,-0.005131701022216384,1.508195337318935,-0.6666666666666666,41.61425624721469,46.33150334318741,1.086046412760286,1.4485075341244844,4.00533755106763,3.822529729389803,11.0103915046871,1.5300006866455114,-0.10633085497951456,-1.321000289916995,-3.798179761593122,1.1561791817591285,-2.559590025755057,-0.08241055407893327,4.200914894866944,55.25526110343261,2.383318675282382,1.2385897358380624,11,0.5649995803833079,1.4000005722045934,2.4825010299682653,2.995000839233402,1.6200008392333984,0,0.0780605386423392,-2.97937706465316,29.229999542236328,8.040000915527344,29.40999984741211,1.1590900224113112,28.979999542236328,0.0780605386423392
9023,2008-11-18,28.979999542236328,29.540000915527344,28.15999984741211,28.96999931335449,1235600.0,-0.0034388026730427512,1.442473335167534,-0.07143051771119704,41.483801095300045,45.50686716760652,0.7332855654398145,1.3964286919171087,3.9868822291070742,3.9291407431459007,11.442600052772328,1.3800010681152344,-0.2416322276049634,-1.2790006637573228,-3.739226989582356,1.1812256620677068,-2.5091138266698394,-0.0488875008448062,4.1800969753875705,52.25224657608002,0.3612601023411557,1.230113162912515,11,0.09000015258789062,1.5000009536743164,2.5825014114379883,3.095001220703125,2.0600013732910156,1,0.05452035709673897,1.508195337318935,29.07999992370605,-2.97937706465316,29.229999542236328,8.040000915527344,29.40999984741211,0.05452035709673897
9024,2008-11-19,28.440000534057614,29.739999771118164,28.31999969482422,28.95000076293945,1186700.0,-0.018633506442665815,-2.786657240149877,-50.998855616995044,29.98860158325118,43.67409853825038,1.1075768827389254,1.8667431993061392,4.399708398203533,4.4773078854593855,11.057347045289541,1.4200000762939453,-0.5637772847179008,-1.713999652862551,-4.299778078078301,0.8717787723531956,-3.006888865470426,-0.4211104402546759,4.601694048636173,36.0360597727562,-9.555862022416882,1.2928892126078737,11,0.6299991607666051,2.039999961853031,3.1225004196167028,3.6350002288818395,2.5199985504150426,2,0.0734880489923011,1.442473335167534,28.979999542236328,1.508195337318935,29.07999992370605,-2.97937706465316,29.229999542236328,0.0734880489923011
9025,2008-11-20,26.95000076293945,28.770000457763672,26.739999771118164,28.170000076293945,1257400.0,-0.05239098956182686,-1.4756086356304072,2.392154442811363,26.405630584523763,42.099888120484444,2.478880229095701,3.167898860047611,5.724223769079661,5.957952844485444,11.13985242029466,2.030000686645508,-1.026859793777561,-2.9809994697570836,-5.863001163591878,-0.09899777592229242,-4.422000316674481,-1.5399986228396862,5.975659923522823,5.483054725966691,-34.07967990295374,1.4410008469173963,11,1.8699989318847692,3.279999732971195,4.604999542236332,5.1250000000000036,5.009998321533207,3,0.115398835434531,-2.786657240149877,28.440000534057614,1.442473335167534,28.979999542236328,1.508195337318935,29.07999992370605,0.115398835434531
9026,2008-11-21,28.989999771118164,28.989999771118164,26.36000061035156,26.36000061035156,1299500.0,0.07569569389341302,1.0000000000000027,-2.1557382303234176,33.904408624656966,40.980213293724404,0.23993555211217554,1.1656087139512366,3.537099077979846,3.9270727507092005,10.795211233848523,2.629999160766605,-1.1175706053112329,-0.9270004272460923,-3.8251968363587707,1.971195981866586,-2.3760986318024315,0.5220977773102469,3.688234478730344,77.35292517189976,42.94790235051748,1.4490982045563396,11,-0.5249996185302734,1.0500011444091797,2.3550004959106445,3.085000991821289,3.1400012969970703,4,0.059330780508252134,-1.4756086356304072,26.95000076293945,-2.786657240149877,28.440000534057614,1.442473335167534,28.979999542236328,0.059330780508252134
9027,2008-11-24,29.1299991607666,29.59000015258789,28.21999931335449,28.239999771118164,1027600.0,0.004829230450285049,-1.9462373971467566,0.33840291773667946,35.35810351043901,39.47170757030837,-0.040735383388319946,1.158238311811175,3.23438275667025,3.8023680999645464,10.10569911374074,1.370000839233402,-1.088921613527372,-0.8335009574890151,-3.6442272260033093,1.977225311025279,-2.238864091746162,0.571862176768132,3.1691410707120866,81.95264018310553,49.158926824995035,1.4053631342571467,11,-0.6649990081787109,0.9100017547607422,1.9950017929077148,2.9450016021728516,3.989999771118171,0,0.04703058285969908,1.0000000000000027,28.989999771118164,-1.4756086356304072,26.95000076293945,-2.786657240149877,28.440000534057614,0.04703058285969908
9028,2008-11-25,29.459999084472656,30.28000068664551,28.70000076293945,29.68000030517578,902600.0,0.011328524998741152,1.22534889656006,-0.24719255233425344,45.7792152165203,39.93569627638209,-0.5509525469065757,0.7717190601221589,2.746981272984385,3.488619428292246,10.147760132218776,1.5799999237060618,-1.0211870860050034,-0.4425009727478013,-3.2406803006488403,2.3556783551532376,-1.8415906366983208,0.9565886912027182,2.4827927697384027,79.08159218843431,40.75667137193041,1.3990896639505197,11,-0.9949989318847656,0.5800018310546875,1.522500991821289,2.615001678466797,4.180000305175788,1,0.042091029090369325,-1.9462373971467566,29.1299991607666,1.0000000000000027,28.989999771118164,-1.4756086356304072,26.95000076293945,0.042091029090369325
9029,2008-11-26,29.479999542236328,29.690000534057614,28.3700008392334,28.3700008392334,719700.0,0.0006789021855133637,-1.378380607568568,-5.045420654737134,50.655534779569315,39.94757937875749,-0.5504555806649023,0.6985354096619005,2.61685758430162,3.47509218941903,10.757349230804275,1.3199996948242152,-1.004696175573038,-0.36600046157836985,-3.1496251489041143,2.4176242257473746,-1.7578128052412403,1.0258118820845006,2.1278248373431623,79.59180793778145,35.75562144775027,1.3918123436628713,11,-1.0149993896484375,0.4650001525878906,1.5550012588500977,2.595001220703125,3.270000457763672,2,0.05291727942722613,1.22534889656006,29.459999084472656,-1.9462373971467566,29.1299991607666,1.0000000000000027,28.989999771118164,0.05291727942722613
9030,2008-11-28,30.399999618530273,30.459999084472656,29.399999618530273,29.399999618530273,475400.0,0.03120760144435719,-1.1199989318847656,0.900901953574049,49.87893182912923,39.45205371895605,-1.4698236034578613,-0.3621061844328395,1.5703310418862202,2.5532490777825387,11.264492624047637,1.0599994659423828,-1.084439339310773,0.6314996719360337,-1.9868831797613282,3.2498825236333957,-0.6776917539126472,1.9406910977847147,0.8929553348955395,98.53659784702128,50.81445546054465,1.3091914258486812,11,-1.989999771118164,-0.4549999237060547,0.6350011825561523,1.6750011444091797,2.289999008178711,4,0.018421035295047794,-1.378380607568568,29.479999542236328,1.22534889656006,29.459999084472656,-1.9462373971467566,29.1299991607666,0.018421035295047794
9031,2008-12-01,28.59000015258789,30.38999938964844,28.59000015258789,29.75,904400.0,-0.05953945686364748,-2.10344736868068,-1.1599998474121094,42.69429957595578,39.572058533260616,0.2680311495357621,1.2721134825047926,3.243058205764658,4.346550601464145,12.16736095275337,1.8099994659423828,-0.9841659196072641,-1.0254998207092285,-3.5363731228932593,1.4853734814748023,-2.280936471801244,0.2299368303827869,2.406977540253468,16.517896296422578,-33.15224212774005,1.2554366510920163,12,-0.18000030517578125,1.3549995422363281,2.885000705718994,3.4850006103515625,4.459999084472663,0,0.11787334431265206,-1.1199989318847656,30.399999618530273,-1.378380607568568,29.479999542236328,1.22534889656006,29.459999084472656,0.11787334431265206
9032,2008-12-02,29.07999992370605,29.440000534057614,28.40999984741211,29.04999923706055,1175800.0,0.017138851644035613,1.7466615125999296,-0.02586266430330181,44.141413557591335,39.86734880684854,-0.24805416728067442,0.5354879068033114,2.638637191881724,3.8487598702984194,13.261262072477912,1.0300006866455043,-1.0647510890283804,-0.36149997711181925,-2.4619988560645503,1.7389989018409118,-1.411749416588183,0.6887494623645445,1.6387591441859186,33.97127658312334,-16.287927042172605,1.0502494394763655,12,-0.6700000762939418,0.8649997711181676,2.3950009346008336,2.995000839233402,3.820001602172855,1,0.10488312078442674,-2.10344736868068,28.59000015258789,-1.1199989318847656,30.399999618530273,-1.378380607568568,29.479999542236328,0.10488312078442674
9033,2008-12-03,29.979999542236328,30.059999465942386,28.540000915527344,28.82999992370605,964500.0,0.03094909287797476,1.320609419976493,38.3324432576861,55.241091739498486,42.67318104643157,-1.1077814187658959,-0.581786084891764,1.6145844546188002,2.954586250018103,13.877782562659094,1.5199985504150426,-1.1701819387862464,0.6574996948242173,-0.9612437447697673,2.276243134418202,-0.15187202497277497,1.4668714146212096,0.477234018203216,77.03349544289311,20.612883247001925,0.8093717197969919,12,-1.5699996948242188,-0.034999847412109375,1.040001392364502,2.095001220703125,2.990001678466797,2,0.1047364722345896,1.7466615125999296,29.07999992370605,-2.10344736868068,28.59000015258789,-1.1199989318847656,30.399999618530273,0.1047364722345896
9034,2008-12-04,28.989999771118164,30.020000457763672,28.489999771118164,29.790000915527344,798900.0,-0.03302200754617879,1.428572077329349,-0.6956533998085995,47.92079099474308,45.06375442534483,-0.03526855250345662,0.32650535379665513,2.46163377923677,3.949344822991307,14.546256067140087,1.5300006866455078,-1.1270404807808134,-0.27000007629394673,-1.835227097061594,1.2952269444737006,-1.0526135866777686,0.5126134340898751,1.2213998123161005,28.29268973473888,-26.618068004809928,0.7826135103838235,12,-0.5799999237060547,0.9549999237060547,2.030001163482666,3.085000991821289,3.3999996185302805,3,0.16040012608633858,1.320609419976493,29.979999542236328,1.7466615125999296,29.07999992370605,-2.10344736868068,28.59000015258789,0.16040012608633858
9035,2008-12-05,30.06999969482422,30.25,28.15999984741211,28.15999984741211,764800.0,0.03725422325742911,-1.1884820100060915,-2.38749639392415,53.81818383587363,47.27639611548001,-0.6997393701388575,-0.7361039716817857,1.226041652678802,2.8810708608733577,14.81457239080069,2.0900001525878906,-1.0453065832823611,0.7749999046325691,-0.8313489360804382,2.3813487453455764,-0.028174515723932814,1.578174324989071,-3.70999908447266,85.65023495460838,29.404276217339373,0.8031744203565028,12,-0.7600002288818359,-0.125,0.9875011444091797,2.0050010681152344,2.020000457763672,4,0.08912538518040214,1.428572077329349,28.989999771118164,1.320609419976493,29.979999542236328,1.7466615125999296,29.07999992370605,0.08912538518040214
9036,2008-12-08,30.63999938964844,30.989999771118164,30.020000457763672,30.46999931335449,1121000.0,0.018955759913836356,1.2298813279518384,0.08900528265711034,56.83012248956849,49.662176002049954,-1.1298932292010413,-1.3584238961189037,0.5096680627248951,2.3252726719377286,14.959552331180273,0.9699993133544922,-0.7810089502303263,1.333999633789066,-0.30741645154700237,2.9754157191251345,0.5132915911210318,2.1547076764571003,-4.202198791503914,87.6324950210113,29.969850956879995,0.8207080426680349,12,-1.0649995803833043,-0.6949996948242223,0.4175014495849574,1.435001373291012,1.7000007629394496,0,0.0669059816545925,-1.1884820100060915,30.06999969482422,1.428572077329349,28.989999771118164,1.320609419976493,29.979999542236328,0.0669059816545925
9037,2008-12-09,30.229999542236328,30.770000457763672,30.0,30.43000030517578,818000.0,-0.01338119633091861,-1.3333352599485593,-1.176474548126823,55.32822018453644,50.72317655405175,-0.6117848780792485,-0.9805846586652365,0.7987168877059716,2.7438809555516315,15.280603676995682,0.7700004577636719,-0.3134451534069207,0.9124998092651353,-0.7524431429161353,2.577442761446406,0.08002833317449998,1.7449712853557706,-3.6101109771728552,73.14486751340368,14.186560859884203,0.8324714760906352,12,-0.6549997329711914,-0.2849998474121094,0.8275012969970703,1.845001220703125,2.420001983642578,1,0.0932848077249957,1.2298813279518384,30.63999938964844,-1.1884820100060915,30.06999969482422,1.428572077329349,28.989999771118164,0.0932848077249957
9038,2008-12-10,30.78000068664551,31.09000015258789,30.28000068664551,30.38999938964844,544900.0,0.01819388530392607,-1.6557416006128427,-1.9499990463293215,59.96593091302556,51.75766501332467,-1.067066189201757,-1.5684724042200564,0.13682009660369587,2.1917227637817227,15.485192878247375,0.8600006103515625,-0.02768455443817075,1.4355009078979535,-0.30808819635704054,3.1790900121529475,0.5637063557704565,2.3072954600254505,-3.9853076733398503,89.41981455105066,26.423440128894676,0.8717945521274977,12,-1.1550006866455114,-0.8350009918212926,-0.012499809265140271,1.2950000762939418,1.389997482299794,2,0.0688759191663435,-1.3333352599485593,30.229999542236328,1.2298813279518384,30.63999938964844,-1.1884820100060915,30.06999969482422,0.0688759191663435
9039,2008-12-11,29.86000061035156,30.75,29.559999465942386,30.43000030517578,1190200.0,-0.029889540473373444,-1.0341854983062184,-1.461532818513945,63.02596385155393,53.21844634914964,-0.09777657846520782,-0.610463319721493,0.9022680477401472,3.1005217014849116,15.540473205461119,1.220001220703125,0.22054010972249216,0.4715007781982372,-1.2777637091755096,2.220765265571984,-0.403131465488638,1.3461330218851124,-2.8075891686889634,58.02049781143147,-11.744851687787886,0.874632243686874,12,-0.23500061035155895,-0.6550006866455043,1.092499732971195,2.215000152587894,2.7200012207031357,3,0.10415273097058897,-1.6557416006128427,30.78000068664551,-1.3333352599485593,30.229999542236328,1.2298813279518384,30.63999938964844,0.10415273097058897
9040,2008-12-12,29.709999084472656,29.86000061035156,29.06999969482422,29.28000068664551,849100.0,-0.005023493731172279,1.1643817720540126,-0.7543835579767261,53.879306358191414,54.46122488050915,-0.06251921834822483,-0.46044129493694896,0.8956893054242663,3.2504711577300966,14.986859114690882,0.7900009155273402,0.29835528345435947,0.3064992904663093,-1.4486764670374264,2.061675047970045,-0.5710885882855585,1.1840871692181771,-2.415332320154544,31.683130921513563,-35.588951527720184,0.8775878787518686,12,-0.08499908447265625,-0.9849987030029297,1.2425012588500977,2.365001678466797,2.94000244140625,4,0.09020533112626161,-1.0341854983062184,29.86000061035156,-1.6557416006128427,30.78000068664551,-1.3333352599485593,30.229999542236328,0.09020533112626161
9041,2008-12-15,29.54999923706055,29.90999984741211,29.1200008392334,29.60000038146973,1028300.0,-0.0053853871539069065,1.358205726030776,-0.1162821644495514,52.258064648445966,55.36307500171522,0.27711925708644003,-0.29011291294657227,0.912397054666716,3.4074122996462783,15.065244709387931,0.7899990081787109,0.31933504760880993,0.13049945831299326,-1.623850862156754,1.8848497787827405,-0.7466757019218804,1.0076746185478669,-2.0276124694462503,23.76234819113535,-39.932110612994634,0.8771751602348731,12,0.07500076293944957,-0.8249988555908239,1.4025011062622035,2.5250015258789027,3.100002288818356,0,0.0859560399697663,1.1643817720540126,29.709999084472656,-1.0341854983062184,29.86000061035156,-1.6557416006128427,30.78000068664551,0.0859560399697663
9042,2008-12-16,31.35000038146973,31.559999465942386,29.739999771118164,29.989999771118164,2443500.0,0.06091374588435472,1.044944879729795,-27.19938966240709,58.77437735352514,55.755662292162626,-1.3041668544094556,-2.0146224077586687,-0.973926534989257,1.6237299107592769,14.614186560628855,2.010000228881836,0.323605417312713,1.8170005798339872,-0.1282076376532011,3.7622087973211755,0.8443964710903948,2.7896046885775796,-3.6135568107570144,91.56630105317828,28.586451593567375,0.9726041087435942,12,-1.490000724792484,-2.3900003433227575,-0.39500093460083363,0.725000381469723,2.609998703002926,1,0.03157893968330949,1.358205726030776,29.54999923706055,1.1643817720540126,29.709999084472656,-1.0341854983062184,29.86000061035156,0.03157893968330949
9043,2008-12-17,30.559999465942386,31.190000534057614,30.399999618530273,31.1200008392334,1378700.0,-0.025199390938262844,1.2571430128446295,-0.41176553085976136,54.679374607973024,56.50661602696596,-0.47297971884920287,-1.1596379197123028,-0.249614578272368,2.417637861892441,14.105854667337153,0.9500007629394567,0.5397193504311311,0.9479996681213407,-1.0306929002281997,2.926692236470881,-0.04134661605342771,1.9373459522961092,-2.517671423611297,59.83935373813563,-0.9962666351104161,0.9893462841747698,12,-0.6999998092651403,-1.5999994277954137,0.3949999809265101,1.5150012969970668,3.6700000762939418,2,0.06839012095748642,1.044944879729795,31.35000038146973,1.358205726030776,29.54999923706055,1.1643817720540126,29.709999084472656,0.06839012095748642
9044,2008-12-18,30.53000068664551,31.21999931335449,30.31999969482422,30.70000076293945,943600.0,-0.0009816354653509052,-2.0508355127678644,0.30357082036224836,50.610333565677635,56.150188219166395,-0.22524599526568778,-1.0171849520105987,-0.2889420297909844,2.447257438031709,13.68393217895807,0.8999996185302699,0.7199593597263458,0.8135008811950719,-1.1249224420744603,2.751924204464604,-0.15571078043969422,1.782712542829838,-2.20625893042552,58.63458337450608,2.4618064956046695,0.9692116616347658,12,-0.21500110626221058,-1.5700006484985387,0.20499944686889293,1.5450000762939418,4.019998550415043,3,0.05371757109121722,1.2571430128446295,30.559999465942386,1.044944879729795,31.35000038146973,1.358205726030776,29.54999923706055,0.05371757109121722
9045,2008-12-19,30.059999465942386,31.399999618530273,29.81999969482422,31.34000015258789,1760200.0,-0.015394733381343007,1.257143363174265,7.529412424688106,57.8947303724983,56.26847798393638,0.27176668571441454,-0.3185777840398387,0.17060753670515183,2.9075960431223073,12.583894666121015,1.5799999237060547,0.6952243967028906,0.18799972534180043,-1.2504880862039869,1.6264875368875877,-0.5312441804310915,0.9072436311146923,-1.4773570929446045,38.5245555640675,-21.728058282659134,0.719243905772893,12,0.2550001144409144,-1.0999994277954137,0.5200004577636683,2.0150012969970668,3.9899997711181676,4,0.08383241549845799,-2.0508355127678644,30.53000068664551,1.2571430128446295,30.559999465942386,1.044944879729795,31.35000038146973,0.08383241549845799
9046,2008-12-22,30.709999084472656,31.11000061035156,30.0,30.1299991607666,1105800.0,0.021623407520905413,-1.642864117020616,-0.4531246973203269,58.60611733030092,56.632688777910204,-0.4104192277944634,-0.8781348447408632,-0.43221503444591747,2.2348499342929102,11.261398687095854,1.110000610351559,0.8561553056847764,0.7519993782043457,-0.6700320224485523,2.1740307788572437,0.040983677877896696,1.4630150785307947,-1.8891681440393064,53.29667450566116,-9.855681025916041,0.7110157003264485,12,-0.39499950408935547,-1.7499990463256836,-0.5199990272521973,1.3650016784667969,2.7600021362304688,0,0.06317168672229423,1.257143363174265,30.059999465942386,-2.0508355127678644,30.53000068664551,1.2571430128446295,30.559999465942386,0.06317168672229423
9047,2008-12-23,30.5,30.88999938964844,30.229999542236328,30.88999938964844,987900.0,-0.006838133856501338,2.38461989905704,-0.6724128292232219,52.961277358388095,55.85439393850604,-0.17667179544505274,-0.5905120741292542,-0.2609697406300242,2.4307097879226234,10.293000381526957,0.6599998474121129,0.8624606739106362,0.47350025177001953,-0.9121143750051068,1.859114878545146,-0.21930706161754543,1.1663075651575845,-1.4600355775259288,43.03799607665611,-17.60011838495614,0.6928073133875633,12,-0.18500041961669922,-1.5399999618530273,-0.309999942779541,1.5750007629394531,3.740001678466804,1,0.07049185330750518,-1.642864117020616,30.709999084472656,1.257143363174265,30.059999465942386,-2.0508355127678644,30.53000068664551,0.07049185330750518
9048,2008-12-24,30.70000076293945,30.82999992370605,30.5,30.5,301600.0,0.006557402063588569,-2.2999866486104663,-0.5128232716459817,60.70087749933574,55.5960510104818,-0.43495399960601233,-0.7302944361126187,-0.48562651754699004,2.218866584780425,9.743068901958821,0.32999992370605113,0.7854243443275521,0.6115009307861285,-0.778346308288782,2.001348169861039,-0.08342268875132675,1.3064245503235838,-1.458433536987915,55.6962728232984,-8.660163185559824,0.6949236195374559,12,-0.3850011825561488,-1.740000724792477,-0.6375007629394496,1.3750000000000036,3.5599975585937464,2,0.10618886776930059,2.38461989905704,30.5,-1.642864117020616,30.709999084472656,1.257143363174265,30.059999465942386,0.10618886776930059
9049,2008-12-26,31.040000915527344,31.31999969482422,30.690000534057614,30.809999465942386,385100.0,0.01107492326183701,-1.680851409208018,1.150002861012038,56.6896600711901,55.90831253414832,-0.659301106006879,-0.9986311775285159,-0.7978385514025348,1.8559474980157233,8.939350748077974,0.6299991607666051,0.7651694696087468,0.873501014709472,-0.5473111620274906,2.2943131914464345,0.16309492634099243,1.5839071030779515,-1.61295911037654,77.21527086162668,14.909905376330556,0.7104060883684805,12,-0.7000007629394531,-2.080000877380371,-1.265000820159912,1.0349998474121094,3.1199989318847656,4,0.10277057128285172,-2.2999866486104663,30.70000076293945,2.38461989905704,30.5,-1.642864117020616,30.709999084472656,0.10277057128285172
9050,2008-12-29,30.959999084472656,31.06999969482422,30.479999542236328,31.0,390500.0,-0.0025773785017727535,5.555546136565931,-0.1739159279192643,52.366859564526706,55.920400858157294,-0.42838976274349605,-0.9217848813135205,-0.7216761218893595,1.9172822877240918,8.587270366387106,0.5900001525878906,0.6317759090784456,0.7654992103576674,-0.6961723823654573,2.227170803080792,0.03466341399610329,1.4963350067192316,-1.3623206664585261,72.7272201832211,13.062708162427697,0.7308357963615625,12,-0.3099994659423828,-1.9999990463256836,-1.1849989891052246,1.1150016784667969,3.3500022888183594,0,0.11595608070894259,-1.680851409208018,31.040000915527344,-2.2999866486104663,30.70000076293945,2.38461989905704,30.5,0.11595608070894259
9051,2008-12-30,31.959999084472656,31.979999542236328,30.959999084472656,31.1200008392334,786900.0,0.03229974255721246,1.3181850693473611,-20.999475491131033,61.76869459610953,56.253102774,-1.1740435292393876,-1.7458801781462228,-1.7149416944843807,0.9050390313571697,8.026732677317286,1.0200004577636719,0.5549782507113648,1.5969992637634292,0.13714911074857383,3.0568494167782845,0.8670741872560015,2.326924340270857,-2.205334982624265,98.85711669921875,39.20833392442048,0.7299250765074269,12,-1.0599994659423828,-2.789999008178711,-2.4349989891052246,0.11500167846679688,2.6100006103515625,1,0.06539424945113015,5.555546136565931,30.959999084472656,-1.680851409208018,31.040000915527344,-2.2999866486104663,30.70000076293945,0.06539424945113015
9052,2008-12-31,32.130001068115234,32.279998779296875,31.920000076293945,32.040000915527344,839200.0,0.005319211154958037,-1.1817982151939705,0.10714326261747817,59.68435463951829,56.80921166639392,-1.3653477181297866,-1.7662230737138316,-1.968295376045397,0.7021024222210883,7.426662279790386,0.3599987030029297,0.6377528052201811,1.6145011901855462,0.08348150571980995,3.1455208746512824,0.8489913479526798,2.3800110324184125,-2.1528034222280503,91.66679029116749,34.3056491791225,0.7655098422328678,12,-1.0800018310546875,-1.9100017547607422,-2.877500534057617,-0.05500030517578125,2.1599998474121094,2,0.04170557447997303,1.3181850693473611,31.959999084472656,5.555546136565931,30.959999084472656,-1.680851409208018,31.040000915527344,0.04170557447997303
9053,2009-01-02,33.11999893188477,33.169998168945305,32.360000610351555,32.47999954223633,725600.0,0.030812257418565192,1.189188910539978,7.11109227313194,73.15338161306325,59.3139947827701,-2.1836558130342887,-2.6445035997925146,-2.977377565124563,-0.32195416512291786,7.455859076772772,1.039997100830071,0.7916730043682279,2.447499084472664,0.5480378890292386,4.34696027991609,1.497768486750953,3.397229682194375,-2.866465149988425,98.14129135367986,39.175523147811724,0.9497305977217119,1,-1.6250000000000107,-2.4549999237060653,-3.8674983978271555,-1.0449981689453196,0.420001983642571,4,0.03381650913955192,-1.1817982151939705,32.130001068115234,1.3181850693473611,31.959999084472656,5.555546136565931,30.959999084472656,0.03381650913955192
9054,2009-01-05,33.639999389648445,33.669998168945305,33.02000045776367,33.02000045776367,1399800.0,0.015700497419493198,-1.0967704225091908,0.9687492549412301,76.51820757708674,61.38327002772437,-2.4765449650344102,-2.9494982296128143,-3.4695488752388854,-0.8707805986963066,7.574655912997688,0.6499977111816335,0.7434416147453042,2.73499956130982,0.5813295890089236,4.888669533610717,1.6581645751593719,3.8118345474602684,-2.978160593565242,99.05959899024127,35.129086009704885,1.0768349861504478,1,-1.805000305175792,-2.725000381469737,-4.387498855590827,-1.5649986267089915,-0.23999786376953836,0,0.018430408535486942,1.189188910539978,33.11999893188477,-1.1817982151939705,32.130001068115234,1.3181850693473611,31.959999084472656,0.018430408535486942
9055,2009-01-06,32.75,34.130001068115234,32.610000610351555,33.65999984741211,932400.0,-0.02645658162295661,-1.5546255661946722,-1.4677442179549327,69.65601660470514,62.611036613769286,-1.3017321833365258,-1.948316582657668,-2.5895353887905657,-0.01443643432300945,7.612615851103648,1.520000457763679,0.7887829021847317,1.7110001564025872,-0.5545114502412147,3.9765117630463855,0.5782443530806844,2.8437559597244864,-1.6068557042588623,56.466870518184784,-12.026438809693708,1.1327558033218994,1,-0.5699996948242188,-1.6049995422363281,-3.5450000762939453,-0.6749992370605469,0.43000030517578125,1,0.04305343045533161,-1.0967704225091908,33.639999389648445,1.189188910539978,33.11999893188477,-1.1817982151939705,32.130001068115234,0.04305343045533161
9056,2009-01-07,32.689998626708984,33.09999847412109,32.419998168945305,32.450000762939446,1037700.0,-0.001832103001252361,-3.533289252835348,-0.26373396045290887,60.4687306750669,63.445198093400265,-1.040780592604154,-1.8201814930879259,-2.4714338961159115,0.016168911261814856,8.122537853561987,0.6800003051757812,0.9050584973113409,1.5484988212585442,-0.823977090225462,3.9209747327425504,0.36226086551653935,2.7347367770005455,-1.0092201119405075,34.841547730730824,-29.463627218025678,1.1862379557420029,1,-0.3849983215332031,-1.5449981689453125,-3.5124988555908203,-0.6149978637695312,0.6200027465820312,2,0.04955652537894051,-1.5546255661946722,32.75,-1.0967704225091908,33.639999389648445,1.189188910539978,33.11999893188477,0.04955652537894051
9057,2009-01-08,33.049999237060554,33.049999237060554,32.34000015258789,32.59000015258789,660100.0,0.011012561195320236,2.086958685087757,1.9166799122611549,70.85425851301642,64.57335153936478,-1.1186638631092087,-2.063899675104377,-2.7334586841997393,-0.3778195980313015,8.616551104467197,0.7099990844726634,0.9976091780338301,1.7674994468689036,-0.7097641836587982,4.244763077396605,0.5288676316050527,3.0061312621327545,-0.9283606626896628,39.664733035261825,-24.16413173843877,1.238631815263851,1,-0.7449989318847727,-1.904998779296882,-3.87249946594239,-0.9749984741211009,-2.0199985504150426,3,0.0459909377564891,-3.533289252835348,32.689998626708984,-1.5546255661946722,32.75,-1.0967704225091908,33.639999389648445,0.0459909377564891
9058,2009-01-09,32.900001525878906,33.25,32.669998168945305,33.139999389648445,700900.0,-0.004538508763820115,1.5217521105269578,-0.5217355248536388,69.45812838738257,65.99207024116394,-0.6970834889619653,-1.8413398070423028,-2.565158117614658,-0.2655818083863011,9.424514765117769,0.5800018310546946,1.0424397568281982,1.5115016937255845,-1.055046389015807,4.078049776466976,0.22822765235488873,2.7947757350962803,-0.5600013732910156,31.28497692002779,-31.829433366171227,1.2832740413706964,1,-0.595001220703125,-1.7550010681152344,-3.722501754760742,-0.8250007629394531,-2.220001220703125,4,0.04224921961037209,2.086958685087757,33.049999237060554,-3.533289252835348,32.689998626708984,-1.5546255661946722,32.75,0.04224921961037209
9059,2009-01-12,32.970001220703125,33.25,32.610000610351555,32.610000610351555,570300.0,0.002127650199929443,-2.55554613656583,-1.5000158947134035,75.57119052399776,68.57032923666074,-0.5191122146074392,-1.756454069190191,-2.6134075445975853,-0.37140168532597073,9.780043922084392,0.6399993896484446,1.1883427735219172,1.4260013580322273,-1.1274394421834444,3.979442158247899,0.14928095792438967,2.702721758140065,1.1599998474121094,35.1955723960975,-29.747501209016235,1.276720400107836,1,-0.4250011444091797,-1.8250007629394531,-3.792501449584961,-1.8050003051757812,-2.3800010681152344,0,0.017288434143772236,1.5217521105269578,32.900001525878906,2.086958685087757,33.049999237060554,-3.533289252835348,32.689998626708984,0.017288434143772236
9060,2009-01-13,32.389999389648445,32.990001678466804,32.009998321533196,32.880001068115234,629100.0,-0.017591804961489488,1.760561564126933,-1.3611134658584707,64.94661462752418,68.92343146237347,0.3185678886434502,-1.0175490451995017,-2.0611454934386337,0.16904362769700043,9.605944766160144,0.980003356933608,1.2474203937549362,0.7119995117187585,-1.714317640475663,3.1383166639131836,-0.5011590643784558,1.9251580878159693,1.7096016693115175,30.64520594722901,-34.293393276144464,1.213158576097212,1,0.6350011825561452,-1.2449989318847727,-3.2124996185302805,-1.2249984741211009,-3.6800003051757884,1,0.03118253026436446,-2.55554613656583,32.970001220703125,1.5217521105269578,32.900001525878906,2.086958685087757,33.049999237060554,0.03118253026436446
9061,2009-01-14,32.09000015258789,32.25,31.35000038146973,32.0,790800.0,-0.009262094557384581,3.3902436755086867,-0.18367315162980702,63.92293647363144,69.39438499949715,0.7140355206412892,-0.5454690022041753,-1.7832725745656397,0.42526453382515683,9.219210059203995,1.0399990081787145,1.332154184595737,0.2850002288818345,-1.928931646200006,2.4989321039636714,-0.8219657086590857,1.3919661664227547,1.926016796875004,38.94736419424029,-27.57340556013031,1.1069659375409189,1,0.6500005722045898,-0.48999977111816406,-2.46250057220459,-0.9249992370605469,-5.809999465942379,2,0.033966972496258796,1.760561564126933,32.389999389648445,-2.55554613656583,32.970001220703125,1.5217521105269578,32.900001525878906,0.033966972496258796
9062,2009-01-15,32.34000015258789,32.34000015258789,31.57999992370605,32.02000045776367,631300.0,0.007790588931481768,3.750005960470184,3.5555461365659307,64.23610053313018,68.40357599061569,0.5553584040504447,-0.756272338364262,-2.082286632430325,0.12930205250813742,9.82734543599841,0.7600002288818395,1.4834599446860004,0.4855002403259263,-1.729866847457842,2.700867328109691,-0.6221833035659543,1.593183784217807,1.5160558027954139,52.105261572840064,-15.132683154901159,1.1076835438918824,1,0.40000057220458984,-0.7399997711181641,-2.580000400543213,-1.1749992370605469,-5.6100006103515625,3,0.02999385331250548,3.3902436755086867,32.09000015258789,1.760561564126933,32.389999389648445,-2.55554613656583,32.970001220703125,0.02999385331250548
9063,2009-01-16,32.650001525878906,33.299999237060554,32.459999084472656,32.759998321533196,814400.0,0.00958569486173011,-2.4285603070431816,-0.34374031423596474,64.04886271491772,67.01809322815247,0.1918520429218873,-0.9503950184044001,-2.4322627754239257,-0.2178212000348907,10.745832040469036,0.9599990844726634,1.4911264319995468,0.6910015106201186,-1.4636008982265452,2.845603919466786,-0.3862996938032168,1.768302715043454,1.0556910950695837,66.66676447947417,0.6623446840035712,1.0773012044233337,1,0.08999919891357422,-1.0500011444091797,-2.8900017738342285,-1.4850006103515625,-5.980001449584961,4,-0.04961717499306573,3.750005960470184,32.34000015258789,3.3902436755086867,32.09000015258789,1.760561564126933,32.389999389648445,-0.04961717499306573
9064,2009-01-20,32.169998168945305,32.93000030517578,32.130001068115234,32.59999847412109,1280900.0,-0.014701480382876664,-2.137285701463152,3.909207560256885,59.869478961307806,65.93070015666387,0.49328085605588967,-0.35966787642166764,-1.9302916425079601,0.2190181212498601,11.649166660959665,0.7999992370605469,1.5025321496871413,0.1289982795715261,-1.9187980388655816,2.1767945980086374,-0.8948998796470278,1.15289643879008,1.394352917634457,42.05119326734819,-22.148483106846577,1.0238981592185554,1,0.15500164031983843,-0.5699977874755788,-2.384998321533196,-1.1199970245361257,-5.74999809265136,1,-0.04631638012363537,-2.4285603070431816,32.650001525878906,3.750005960470184,32.34000015258789,3.3902436755086867,32.09000015258789,-0.04631638012363537
9065,2009-01-21,32.580001831054695,32.759998321533196,31.8700008392334,32.759998321533196,1232900.0,0.012744907847249465,8.889053724701348,0.41859619240251483,55.59568402787343,65.38925052919794,0.06328177461080742,-0.6020676346518776,-2.28506336538463,-0.2438596462881364,12.269557956543723,0.8899974822997976,1.328456708407714,0.41300182342529723,-1.4204660548439065,2.246469701694501,-0.5037321157093047,1.3297357625598991,0.8514882132184667,63.0770344330428,3.1265706004734852,0.9167339391346021,1,-0.2550020217895508,-0.980001449584968,-3.1650018692016673,-1.530000686645515,-6.320001602172855,2,-0.06108046551949453,-2.137285701463152,32.169998168945305,-2.4285603070431816,32.650001525878906,3.750005960470184,32.34000015258789,-0.06108046551949453
9066,2009-01-22,32.650001525878906,32.93000030517578,32.25,32.299999237060554,849200.0,0.002148547909456733,-2.022218454626372,-1.9444950725867411,54.77941047567953,63.60315630282717,-0.014514519186278108,-0.5473374467001051,-2.331728748025192,-0.37133397224283726,12.97489946671032,0.6800003051757812,1.0621918570563231,0.3860013961791964,-1.3240235030536383,2.096026295412031,-0.46901105343722094,1.2410138457956137,0.6565991386260492,62.20942030994409,6.011815774558244,0.8550124496164176,1,-0.3250017166137624,-1.0250005722045898,-3.475001335144043,-1.6000003814697266,-7.700000762939457,3,-0.12067388230543696,8.889053724701348,32.580001831054695,-2.137285701463152,32.169998168945305,-2.4285603070431816,32.650001525878906,-0.12067388230543696
9067,2009-01-23,32.650001525878906,32.75,31.90999984741211,32.259998321533196,628600.0,0.0,1.8474574079462063,1.1142875826966894,44.71914022886422,60.854379840769575,-0.08629608251251852,-0.39843393925061577,-2.294373403551578,-0.41566033953335335,13.588930192436832,0.8400001525878906,0.8954567328650924,0.27850131988525106,-1.222098895690955,1.7791015354614537,-0.47179878790284846,1.0288014276733541,0.5392031216439364,54.545563675504674,3.5026289108973288,0.7503001077881016,1,-0.3250017166137624,-0.715001106262207,-3.475001335144043,-1.6000003814697266,-8.750001907348633,4,-0.19509955716799676,-2.022218454626372,32.650001525878906,8.889053724701348,32.580001831054695,-2.137285701463152,32.169998168945305,-0.19509955716799676
9068,2009-01-26,33.959999084472656,34.200000762939446,32.490001678466804,32.61999893188477,1306000.0,0.040122434835276444,-1.1375059902867959,3.4358695971125104,53.05342900156947,58.352406338277554,-1.3746831836623556,-1.5301286096318591,-3.5587602389913044,-1.7527574437169449,14.643683927654024,1.709999084472642,0.8771827730097677,1.4254989624023438,-0.01774983105806882,2.86874775586276,0.7038745656721375,2.14712335913255,-2.609998703002926,89.69949844096783,42.88258420226765,0.7216243967302078,1,-1.1849985122680664,-1.9499988555908203,-4.549999237060547,-2.924999237060547,-9.939998626708984,0,-0.21289751876177354,1.8474574079462063,32.650001525878906,-2.022218454626372,32.650001525878906,8.889053724701348,32.580001831054695,-0.21289751876177354
9069,2009-01-27,34.22999954223633,34.59000015258789,33.560001373291016,34.09000015258789,1111400.0,0.007950543729170034,1.3953442983623427,0.10447714455708294,66.01728831556574,58.471370081393275,-1.61722549608087,-1.6325926520575536,-3.7384523624222723,-2.0458480805635375,16.020207595665624,1.029998779296875,0.7667139404321937,1.5359994888305692,0.08312723576740666,2.988871741893732,0.809563362298988,2.2624356153621505,-2.8229991531372036,86.76468010179073,39.467795450664696,0.726436126531582,1,-1.2599992752075195,-2.0249996185302734,-4.819999694824219,-3.614999771118164,-10.889999389648438,1,-0.22085888305707146,-1.1375059902867959,33.959999084472656,1.8474574079462063,32.650001525878906,-2.022218454626372,32.650001525878906,-0.22085888305707146
9070,2009-01-28,34.549999237060554,34.810001373291016,33.860000610351555,34.439998626708984,1854800.0,0.009348515895519549,2.0158520635535973,0.7857220708447374,69.05736423443473,59.041862054815866,-1.7864744677661761,-1.7600891236176182,-3.9764256521909616,-2.383798795704635,17.598949590367077,0.9500007629394602,0.6808292392600066,1.6764991760253949,0.2386610307266821,3.1143373213241077,0.9575801033760385,2.3954182486747513,-3.0156788574218787,91.03441381288023,40.42034355034987,0.718919072649356,1,-1.3549985885620188,-2.234998703002937,-4.912499427795417,-4.374998092651371,-11.039999008178714,2,-0.23531112417640365,1.3953442983623427,34.22999954223633,-1.1375059902867959,33.959999084472656,1.8474574079462063,32.650001525878906,-0.23531112417640365
9071,2009-01-29,34.049999237060554,34.799999237060554,33.86999893188477,33.97999954223633,1393700.0,-0.014471780348512042,-5.413774959880349,0.6363573311139089,59.96015088558648,58.56675653842212,-1.094286375084522,-1.1546846144011127,-3.3927152484030394,-1.9080329758595838,18.60434336703366,0.9300003051757812,0.5421742404321392,1.0719991683960046,-0.3898892478568712,2.5338875846488804,0.3410549602695667,1.8029433765224425,-2.3191379978027378,73.7930435743434,20.89366995843274,0.730944208126438,1,-0.709998130798347,-1.6449985504150462,-4.412499427795417,-4.0549983978271555,-11.049999237060554,3,-0.22878118010939508,2.0158520635535973,34.549999237060554,1.3953442983623427,34.22999954223633,-1.1375059902867959,33.959999084472656,-0.22878118010939508
9072,2009-01-30,33.470001220703125,34.560001373291016,33.389999389648445,34.209999084472656,1637400.0,-0.017033715986875864,-1.6000000000000252,-10.5714441416883,55.22935060608137,57.586810748551414,-0.37676150652013973,-0.49450330903543716,-2.7291848528278635,-1.3737710804350272,19.228447822352386,1.170001983642571,0.5088405145244508,0.4250011444091797,-0.9954874357858259,1.8454897246041853,-0.28524314568831954,1.135245434506679,-1.5543915734033185,42.24136513563535,-12.838871108759633,0.7102442900975021,1,-0.13000011444091797,-0.9500007629394531,-3.8325014114379883,-3.4750003814697266,-9.820001602172852,4,-0.25455632348449286,-5.413774959880349,34.049999237060554,2.0158520635535973,34.549999237060554,1.3953442983623427,34.22999954223633,-0.25455632348449286
9073,2009-02-02,34.240001678466804,34.43000030517578,32.880001068115234,33.049999237060554,1753400.0,0.02300568956320781,-1.0261444100927308,-1.6081160496118276,60.325198007427176,57.637446198120244,-1.002975315340663,-1.2398621318918899,-3.4017593976668294,-2.182141318643204,19.037558368128522,1.5499992370605469,0.5287565697267809,1.1390014648437585,-0.37890400159375304,2.65690693128127,0.38004873162500274,1.8979541980625143,-2.1507285276075265,70.46634172566635,12.33914855754525,0.7589527332187561,2,-0.900000572204597,-1.595001220703132,-4.602501869201667,-4.2450008392334055,-10.320001602172859,0,-0.3019860266665598,-1.6000000000000252,33.470001220703125,-5.413774959880349,34.049999237060554,2.0158520635535973,34.549999237060554,-0.3019860266665598
9074,2009-02-03,34.259998321533196,34.5,33.889999389648445,34.310001373291016,870600.0,0.0005840140796187221,1.83721012757045,-0.0420192850182139,66.7262869484809,58.874179855965515,-0.7770423338441574,-1.2764739185076692,-3.3046806083760956,-2.2407810002395436,18.52461829513385,0.6100006103515554,0.5366109058253699,1.127998161315908,-0.45996394498993,2.715960267621746,0.334017108162989,1.921979214468827,-2.007481477328014,71.5024370575047,9.490041616846412,0.7939810531529182,2,-0.8999977111816335,-1.6149978637695241,-4.622498512268059,-4.219997406005852,-9.969997406005852,1,-0.298890787082539,-1.0261444100927308,34.240001678466804,-1.6000000000000252,33.470001220703125,-5.413774959880349,34.049999237060554,-0.298890787082539
9075,2009-02-04,34.15999984741211,34.59000015258789,34.009998321533196,34.43000030517578,1464100.0,-0.0029188114133162912,-1.035081613941603,5.399679584985501,69.20222568855642,60.47671487961849,-0.47980865659638994,-1.123002550139276,-3.038320356046853,-2.189500632555461,17.719575473703216,0.5800018310546946,0.5280888500865331,0.9574996948242216,-0.6833708442515274,2.598370233899974,0.1370644252863471,1.777934964362096,-1.7540339314617768,66.66666666666642,1.6649586136830266,0.820435269537876,2,-0.7999992370605469,-1.5149993896484375,-4.509999752044678,-4.119998931884766,-9.850000381469723,2,-0.31674472316029356,1.83721012757045,34.259998321533196,-1.0261444100927308,34.240001678466804,-1.6000000000000252,33.470001220703125,-0.31674472316029356
9076,2009-02-05,34.310001373291016,34.59999847412109,33.939998626708984,33.990001678466804,1131400.0,0.004391145390777007,-2.142813027919532,-1.1851820455219506,68.62004612249426,63.132371090021834,-0.4130085544961375,-1.207314325473007,-3.082552380467071,-2.388800660005657,17.047054892942832,0.6599998474121023,0.5938479663316514,1.026501083374022,-0.6669443172603451,2.7199464840083927,0.1797783830568349,1.8732237836912091,-1.7597933299002406,83.13967801245136,15.824783272281522,0.8467227003171853,2,-0.6599998474121094,-1.4250011444091797,-4.505001544952393,-4.270000457763672,-9.820001602172852,3,-0.3147770536907222,-1.035081613941603,34.15999984741211,1.83721012757045,34.259998321533196,-1.0261444100927308,34.240001678466804,-0.3147770536907222
9077,2009-02-06,34.56999969482422,35.130001068115234,33.990001678466804,34.400001525878906,1757500.0,0.007577916383751715,-1.3030340395034135,0.5312447845886201,68.32060068402495,64.82872349918355,-0.4157324268079776,-1.4204252596717595,-3.23609254861217,-2.7041116171892767,16.59410549869712,1.1399993896484304,0.6851859908159668,1.2104993820190444,-0.5728673453862712,2.9938661094243564,0.31881601831639017,2.1021827457216986,-1.8842040516394292,75.11105007595486,7.39550676111152,0.8916833637026566,2,-0.5649986267089844,-1.3299989700317383,-4.534999847412109,-4.529998779296875,-9.40999984741211,4,-0.3346832455007648,-2.142813027919532,34.310001373291016,-1.035081613941603,34.15999984741211,1.83721012757045,34.259998321533196,-0.3346832455007648
9078,2009-02-09,34.290000915527344,34.75,33.900001525878906,34.560001373291016,1026200.0,-0.008099473004588909,1.6153891298351457,-1.5882550937976843,71.03180129639333,65.3858916081644,-0.09387172756969875,-1.0866657926358982,-2.8613328012032575,-2.4792201618241982,15.935181459444342,0.8499984741210938,0.7841453254552277,0.8610006332397475,-0.9550084394419756,2.6770097059214706,-0.04700390310111402,1.769005169580609,-1.4086688383481203,32.258143906182795,-37.10495439206343,0.9080045363408618,2,-0.2849998474121094,-1.0500001907348633,-3.655001640319824,-4.25,-8.010000228881832,0,-0.3102945760546486,-1.3030340395034135,34.56999969482422,-2.142813027919532,34.310001373291016,-1.035081613941603,34.15999984741211,-0.3102945760546486
9079,2009-02-10,33.540000915527344,34.330001831054695,33.209999084472656,33.959999084472656,1186900.0,-0.021872265382774647,-1.0740756439056913,1.5555461365659307,58.921941783920325,64.25973355810724,0.6123545971839661,-0.30754112522421906,-2.023977905912787,-1.7643393856700271,15.016435858481959,1.1200027465820384,0.9404026853290262,0.082500648498538,-1.7210262203562365,1.886027517353316,-0.8192627859288493,0.9842640829259253,-0.478775319073236,17.18757761013437,-50.78250193971853,0.9017634344273887,2,0.4650001525878906,-0.3000001907348633,-2.460001945495609,-3.5,-7.190000534057614,1,-0.28682172261897043,1.6153891298351457,34.290000915527344,-1.3030340395034135,34.56999969482422,-2.142813027919532,34.310001373291016,-0.28682172261897043
9080,2009-02-11,33.400001525878906,33.639999389648445,32.990001678466804,33.540000915527344,1275400.0,-0.004174102141530467,2.823557131316598,0.3333333333333333,56.8807474301489,63.917577618614175,0.6393011620665803,-0.09275060633385124,-1.826108247277304,-1.6729245586106565,14.660260486334534,0.6499977111816406,0.9536539314589731,-0.10799884796142578,-1.8408462951906372,1.6248485992677857,-0.9744225715760351,0.7584248756531835,1.7299995422363281,19.15887683871999,-47.49344571676423,0.8664237236146063,2,0.6049995422363281,-0.16000080108642578,-2.025002479553226,-3.3600006103515625,-7.260002136230465,2,-0.2727544968311745,-1.0740756439056913,33.540000915527344,1.6153891298351457,34.290000915527344,-1.3030340395034135,34.56999969482422,-0.2727544968311745
9081,2009-02-12,33.18000030517578,33.18000030517578,32.380001068115234,32.900001525878906,875700.0,-0.006586862594382348,4.714305177111717,-2.0,54.67371837395398,63.85584070393336,0.8078711821115547,0.22461372110245748,-1.4912494114367831,-1.4968935530846892,14.955923653625703,1.0200004577636719,0.8663345945447176,-0.3825000762939439,-1.9917212484234383,1.226721095835554,-1.1871106623586911,0.42211050977080333,1.9072007751464852,29.09088134765625,-37.47797886427608,0.8046105860647486,2,0.5750007629394531,0.06000041961669922,-1.5174999237060547,-2.934999465942383,-6.130001068115231,3,-0.2673297395313693,2.823557131316598,33.400001525878906,-1.0740756439056913,33.540000915527344,1.6153891298351457,34.290000915527344,-0.2673297395313693
9082,2009-02-13,33.310001373291016,33.669998168945305,32.97999954223633,33.139999389648445,754500.0,0.003918055060866177,-1.8163112782305804,0.607152588555833,42.76170854484824,61.90434187475792,0.7295023126420048,0.18025025650267423,-1.518310699393382,-1.6606556656637466,15.167956945711476,0.6899986267089773,0.7258734144794232,-0.30099906921386577,-1.8104618199300546,1.208463681502323,-1.0557304445719637,0.4537323061442322,1.6689117065429713,39.24053689071451,-23.394412980147493,0.754731375358096,2,0.44499969482421875,-0.07000064849853516,-1.585000991821289,-3.065000534057617,-6.680002212524414,4,-0.26478538692721276,4.714305177111717,33.18000030517578,2.823557131316598,33.400001525878906,-1.0740756439056913,33.540000915527344,-0.26478538692721276
9083,2009-02-17,31.03000068664551,32.86999893188477,31.020000457763672,32.580001831054695,1860200.0,-0.0684479313313292,-1.3566835493170484,-9.11754740267066,25.38460251846537,57.310821382533966,2.8008150573724713,2.4587216469044186,0.8112442388103922,0.56320121534619,15.039938429384192,2.2900009155273438,0.609413432821178,-2.4999997138977044,-4.359801073753811,-0.6401983540415976,-3.4299003938257577,-1.570099033969651,3.8449559127197226,0.3021215931368814,-56.83176008797664,0.9299006799280543,2,2.0450000762939418,2.0450000762939418,0.6949996948242152,-0.7849998474121129,-4.39000129699707,1,-0.18917179211535418,-1.8163112782305804,33.310001373291016,4.714305177111717,33.18000030517578,2.823557131316598,33.400001525878906,-0.18917179211535418
9084,2009-02-18,30.68000030517578,31.25,30.1299991607666,31.25,2174500.0,-0.01127941906944141,2.929829610097576,0.3677414670822624,20.367519784740992,51.8847429487767,2.8939144103354337,2.8368167351480835,1.2396690726550972,0.8520574763606987,15.470537578811724,1.1200008392333984,0.5444364441231642,-2.7755002021789537,-4.956348902644159,-0.5946515017137486,-3.865924552411556,-1.6850758519463511,3.963658925693359,15.53675984480431,-35.76773899899607,1.0904243502326019,2,1.9499998092651367,1.9499998092651367,1.0450000762939453,-0.4349994659423828,-4.170000076293942,2,-0.14341589226737983,-1.3566835493170484,31.03000068664551,-1.8163112782305804,33.310001373291016,4.714305177111717,33.18000030517578,-0.14341589226737983
9085,2009-02-19,30.59000015258789,30.979999542236328,30.3700008392334,30.54999923706055,1200400.0,-0.0029335121151451427,-2.050010967317394,-0.07017708235734409,21.732011070110616,46.67496127628963,2.709151110642985,2.9197857878660045,1.3738478579736686,0.8687521041185065,16.200107228265864,0.6099987030029297,0.3629847905136856,-2.766000270843506,-5.272332001101866,-0.259668540585146,-4.019166135972689,-1.5128344057143224,3.692566272673048,12.994381940743969,-34.00042537084396,1.2531658651291804,2,2.0399999618530273,2.0399999618530273,1.255000114440918,-0.3449993133544922,-4.1100006103515625,3,-0.1386073798616657,2.929829610097576,30.68000030517578,-1.3566835493170484,31.03000068664551,-1.8163112782305804,33.310001373291016,-0.1386073798616657
9086,2009-02-20,28.709999084472656,29.90999984741211,27.88999938964844,29.899999618530273,2765900.0,-0.061458027418682004,2.3388409950361626,-29.749332443260318,17.924505991441038,41.07539519933586,4.147397426754047,4.732094133845806,3.2587170446698366,2.6666454123832253,17.286178903418676,2.7000007629394496,0.07376128726215825,-4.449001216888426,-7.698253181371818,-1.199749252405038,-6.073627199130122,-2.8243752346467303,5.240361959628736,14.186848927396625,-32.029135738692275,1.6246259822416949,2,2.6100006103515625,2.8000011444091797,3.3750014305114746,1.5350017547607422,-2.6999988555908168,4,-0.0895158403614913,-2.050010967317394,30.59000015258789,2.929829610097576,30.68000030517578,-1.3566835493170484,31.03000068664551,-0.0895158403614913
9087,2009-02-23,26.28000068664551,29.07999992370605,26.09000015258789,29.07999992370605,2518600.0,-0.08463944532625811,1.1357147041633373,2.3529394793741916,6.167376636187456,33.86823690375743,5.898035531979762,7.020335509692568,5.6786646801792635,5.016018297719963,19.04113176307525,2.9899997711181605,-0.31321644110614955,-6.560499572753901,-11.036905378932357,-2.084093766575446,-8.798702475843125,-4.322296669664674,7.064324192010584,2.8023682635135323,-38.67945316943175,2.238202903089227,2,3.9300003051757812,4.329999923706051,5.889999866485592,3.965000152587887,0.279998779296875,0,0.029299791868206526,2.3388409950361626,28.709999084472656,-2.050010967317394,30.59000015258789,2.929829610097576,30.68000030517578,0.029299791868206526
9088,2009-02-24,26.729999542236328,26.809999465942386,25.71999931335449,26.1200008392334,1805700.0,0.017123243677063194,1.8311745574075786,-0.21785673900515448,10.410094067803726,28.4780316019667,4.76384385660943,6.325207646250419,5.205905969844537,4.489746866263516,19.76642254924091,1.0900001525878977,-0.7360109887078679,-5.749000740051272,-10.953306431113688,-0.5446950489888565,-8.35115358558248,-3.1468478945200644,5.743806369291583,18.26401633766349,-18.618162464358534,2.602152845531207,2,2.964999198913567,3.695000648498535,5.440001010894775,3.5150012969970703,0.4200000762939453,1,-0.0037411291875151242,1.1357147041633373,26.28000068664551,2.3388409950361626,28.709999084472656,-2.050010967317394,30.59000015258789,-0.0037411291875151242
9089,2009-02-25,26.670000076293945,27.040000915527344,26.13999938964844,26.70000076293945,2065400.0,-0.0022446489700673755,1.5352120243387992,-0.04918155808826396,10.454063810987549,23.319511199837663,4.187177474061553,6.102678541468833,5.271638012976503,4.457660719620595,20.178934201343107,0.9000015258789027,-1.2236913162454854,-5.431000232696533,-11.170495801715738,0.3084953363226717,-8.30074801720614,-2.5612524481869308,4.858272911489685,18.060850220559896,-14.431934593876345,2.869747784509603,2,3.02499866485595,3.755000114440918,5.500000476837158,3.575000762939453,1.1299991607666051,2,-0.001124885135346143,1.8311745574075786,26.729999542236328,1.1357147041633373,26.28000068664551,2.3388409950361626,28.709999084472656,-0.001124885135346143
9090,2009-02-26,26.420000076293945,27.45000076293945,26.32999992370605,26.8799991607666,1409800.0,-0.009373828244650717,-2.5000059604701232,15.332951872339535,8.777413160309976,18.219921731654996,3.735799944544489,6.021073581179323,5.529419499003168,4.614623543726253,20.3165205177985,1.1200008392333984,-1.7611771248544912,-5.274500274658202,-11.420871359140563,0.8718708098241557,-8.347685816899379,-2.2013147324170212,4.295114597069606,16.706459993253794,-8.992362207837267,3.073185542241179,2,3.27499866485595,4.005000114440918,5.54250001907349,3.825000762939453,1.2099990844726562,3,0.003406515985162617,1.5352120243387992,26.670000076293945,1.8311745574075786,26.729999542236328,1.1357147041633373,26.28000068664551,0.003406515985162617
9091,2009-02-27,26.26000022888184,26.84000015258789,25.729999542236328,25.920000076293945,2027800.0,-0.0060560123750972306,-2.083329801212224,-0.739132237573192,6.124603651112636,14.149132299017705,3.141311736717732,5.86841981581318,5.700660120077757,4.688812622960466,20.544456611802794,1.1100006103515625,-2.2262826247178147,-5.045000171661375,-11.5402799235187,1.45027958019595,-8.292640047590037,-1.7973602957327124,3.755798294080442,16.0714528998508,-3.2375521421128646,3.2476398759286615,2,3.0349988937377894,4.164999961853024,5.702499866485596,3.985000610351559,1.2999992370605469,4,0.008377734632025069,-2.5000059604701232,26.420000076293945,1.5352120243387992,26.670000076293945,1.8311745574075786,26.729999542236328,0.008377734632025069
9092,2009-03-02,24.95000076293945,26.020000457763672,24.88999938964844,25.770000457763672,2063800.0,-0.0498857370344421,-1.40425134731512,-2.411762725936549,5.523808797200488,11.942377441099383,3.5098318040211964,6.8590624327894325,6.948881516965564,5.9238328052067075,21.46673275850042,1.3700008392333984,-2.752534878170131,-5.928999614715579,-12.924718635935893,1.0667194065047347,-9.426859125325738,-2.4311401041054204,4.4643858706777415,2.343802386866449,-14.694071877178695,3.497859510610157,3,3.119998931884769,5.059999465942386,7.0249996185302805,5.295000076293949,2.590000152587894,0,0.042484947235629233,-2.083329801212224,26.26000022888184,-2.5000059604701232,26.420000076293945,1.5352120243387992,26.670000076293945,0.042484947235629233
9093,2009-03-03,23.899999618530273,25.5,23.82999992370605,25.35000038146973,1917700.0,-0.04208421291789455,-1.100628825193309,1.7682942714390686,5.370369094880132,10.27602736444818,3.846591256044256,7.478104283052055,7.949097744511441,6.907635554430186,23.13314296095359,1.6700000762939489,-3.334127611097891,-6.46200065612793,-13.92460555882262,1.000604246566759,-10.193303107475273,-2.7306982047805874,4.790485056051917,1.9336927788957645,-14.462089107715506,3.731302451347344,3,3.505000114440918,5.580000877380371,8.230000495910645,6.345001220703125,3.9300003051757777,1,0.11129706652169769,-1.40425134731512,24.95000076293945,-2.083329801212224,26.26000022888184,-2.5000059604701232,26.420000076293945,0.11129706652169769
9094,2009-03-04,24.020000457763672,24.40999984741211,23.60000038146973,24.190000534057614,1618800.0,0.0050209556966001045,1.6557416006128427,0.1172413702385341,6.49351200833145,8.582860802028272,2.9977666239733907,6.9056714243724855,7.780647049792911,6.720504009003669,24.85494479295976,0.8099994659423793,-3.9152457342853637,-5.829999923706055,-13.566630997632792,1.906631150220683,-9.69831546066942,-1.9616843867426859,3.795596961660813,10.90909180984571,-4.924965659357046,3.868315536963368,3,2.734999656677246,5.345000267028809,8.372499942779541,6.260000228881829,3.9399986267089844,2,0.13030803918052936,-1.100628825193309,23.899999618530273,-1.40425134731512,24.95000076293945,-2.083329801212224,26.26000022888184,0.13030803918052936
9095,2009-03-05,23.34000015258789,23.78000068664551,22.31999969482422,23.59000015258789,1373100.0,-0.028309754047319058,3.6349159254257812,1.4705875753122186,6.22776386484432,7.283222787961969,2.8398429772737224,7.097388950856214,8.418448767731224,7.361310913208989,26.720455291389477,1.7000007629394531,-4.241591400665357,-5.969000244140624,-13.946123122004337,2.0081226337230937,-9.957561683072484,-1.9804388052087667,3.6324778592456433,22.56637952351735,8.061844867423222,3.988561438931858,3,2.359999656677246,5.385000228881836,9.247499942779541,7.135000228881836,4.2600002288818395,3,0.19108822002206138,1.6557416006128427,24.020000457763672,-1.100628825193309,23.899999618530273,-1.40425134731512,24.95000076293945,0.19108822002206138
9096,2009-03-06,23.51000022888184,24.01000022888184,22.979999542236328,23.51000022888184,1430800.0,0.007283636468832677,1.0600013732910227,-0.0,6.560281259506098,7.3268788572195955,2.0726095430202243,6.405191851389066,8.186400840067215,7.177616822426877,28.68673651977337,1.0300006866455114,-4.542802964320572,-5.259000110626218,-13.27280682330316,2.7548066020507243,-9.26590346696469,-1.252096754287745,2.5319821195498307,32.162169964317215,19.927901332999085,4.006903356338472,3,1.3749999999999964,5.215000152587887,9.245000362396237,7.07500076293945,3.889999389648434,4,0.17524452963736592,3.6349159254257812,23.34000015258789,1.6557416006128427,24.020000457763672,-1.100628825193309,23.899999618530273,0.17524452963736592
9097,2009-03-09,23.0,23.459999084472656,22.8700008392334,23.45000076293945,1545100.0,-0.02169290616404629,1.5106446873960084,-100.0,7.781280266122266,7.034788434810546,2.3114904483990593,6.328414523833551,8.63391761199436,7.628984473431867,30.291606335879983,0.639999389648441,-4.924720363018977,-5.190500354766847,-13.110983359491762,2.7299826499580675,-9.150741857129304,-1.2302588524043898,2.2975858177101784,21.383655343334716,7.3244477606465725,3.9602415023624578,3,1.885000228881836,5.725000381469727,9.872500896453857,7.585000991821289,4.819999694824219,0,0.19826084634532104,1.0600013732910227,23.51000022888184,3.6349159254257812,23.34000015258789,1.6557416006128427,24.020000457763672,0.19826084634532104
9098,2009-03-10,23.649999618530273,23.75,22.920000076293945,23.1299991607666,1399100.0,0.028260852979577145,1.3055514347475947,-1.1555546136566022,14.169209636291342,7.4475824153998555,1.317160715521183,5.102004158730807,7.921251706524863,6.929763921842053,31.986574065064904,0.8299999237060547,-5.113318640696551,-4.00850067138672,-11.627569558395628,3.6105682156221874,-7.818035114891174,-0.19896622788226637,1.0520689746027116,63.636355339936955,47.708346683589596,3.8095344435044534,3,1.2350006103515625,5.075000762939453,9.280001163482666,6.935001373291016,4.190000534057617,1,0.1644820870926853,1.5106446873960084,23.0,1.0600013732910227,23.51000022888184,3.6349159254257812,23.34000015258789,0.1644820870926853
9099,2009-03-11,23.920000076293945,24.20000076293945,23.54999923706055,23.75,1461800.0,0.01141651002616162,-1.2807006976860948,0.3269229358471188,16.616615469915146,8.318604894244874,0.6884474643200491,4.294527144307494,7.579469449553525,6.6358829432423505,34.44839767815818,0.6500015258788991,-4.934016706313454,-3.257500171661377,-10.519450240044861,4.004449896722104,-6.888475205853119,0.3734748625303652,0.3056547371772851,85.1063549167972,65.9649051849784,3.6309750341917404,3,0.6599998474121094,4.805000305175781,9.072500705718994,6.665000915527344,3.7700004577636683,2,0.16346153156107768,1.3055514347475947,23.649999618530273,1.5106446873960084,23.0,1.0600013732910227,23.51000022888184,0.16346153156107768
9100,2009-03-12,24.290000915527344,24.36000061035156,23.63999938964844,23.82999992370605,1558900.0,0.015468262460420767,1.4000025431298984,2.7058869728147052,23.938688634765654,10.29794767020632,-0.017285609948139324,3.38034619388581,7.143085360707431,6.228422526486931,37.23455845622709,0.7200012207031179,-4.812335269703524,-2.431999301910402,-9.174857339778967,4.31085873595816,-5.803428320844681,0.9394297170238772,-1.970001220703125,95.30203318275113,72.41363393850601,3.371429018934281,3,-0.12000083923339844,4.434999465942383,8.712499618530273,6.295000076293945,2.6899986267089844,3,0.1510909028660954,-1.2807006976860948,23.920000076293945,1.3055514347475947,23.649999618530273,1.5106446873960084,23.0,0.1510909028660954
9101,2009-03-13,24.309999465942386,24.440000534057614,24.10000038146973,24.440000534057614,1173300.0,0.0008233243993933659,4.230728601191526,-0.28261040829610173,33.772641517734286,13.436706861376742,-0.3832875225249879,2.805602189162105,7.023329345680761,6.170221397144886,40.22445964199786,0.3400001525878835,-4.697762795408032,-1.9685007095336893,-8.058047848726094,4.1210464296587155,-5.013274279129892,1.076272860062513,-1.949199752807619,91.71967558058776,63.55213515147856,3.0447735695962024,3,-0.399999618530277,4.41500091552734,8.69250106811523,6.275001525878903,2.6300010681152273,4,0.1353352936159682,1.4000025431298984,24.290000915527344,-1.2807006976860948,23.920000076293945,1.3055514347475947,23.649999618530273,0.1353352936159682
9102,2009-03-16,24.489999771118164,25.03000068664551,24.420000076293945,24.53000068664551,1432900.0,0.007404373061708824,-5.777773068283005,0.3076968220898942,30.689660955693313,16.249961512578206,-0.7100727286603252,2.0353005408017353,6.738125901811934,5.907011341272298,43.20249569972652,0.720001220703125,-4.5443440452707975,-1.3475003242492676,-6.498062458118355,3.8030618096198197,-3.922781391183811,1.227780742685276,-2.0460320251464843,74.40754695149718,43.128899308819996,2.575281066934543,3,-0.8149995803833008,4.2350006103515625,8.777501106262207,6.095001220703125,2.360000610351566,0,0.11882400467981902,4.230728601191526,24.309999465942386,1.4000025431298984,24.290000915527344,-1.2807006976860948,23.920000076293945,0.11882400467981902
9103,2009-03-17,25.15999984741211,25.170000076293945,24.26000022888184,24.29999923706055,956700.0,0.027358108720119123,1.0681789611031316,-21.499523173753484,38.22153030020352,19.77529687834177,-1.3215175063784308,0.9517850790820575,5.936623612406947,5.183837229629585,45.09953373174703,0.9099998474121058,-4.342875106786934,-0.3840002059936509,-4.921179427154719,4.153179015167417,-2.652589816574185,1.8845894045868832,-2.560870125000001,99.38270224066254,63.687850919750225,2.2685896105805345,3,-1.4149999618530273,3.375,8.462501049041748,5.585000991821289,2.1900005340576207,1,0.10572336500573187,-5.777773068283005,24.489999771118164,4.230728601191526,24.309999465942386,1.4000025431298984,24.290000915527344,0.10572336500573187
9104,2009-03-18,26.28000068664551,26.45000076293945,24.96999931335449,25.190000534057614,1359300.0,0.0445151369644623,1.0699316555782703,1.2674411383758408,49.038466073048305,24.532041568142212,-2.332512559675134,-0.5425721667986707,4.678660043174016,4.03707320285373,46.03887300715627,1.480001449584961,-3.9474673928195294,0.956000614166264,-2.9096014324206116,4.82160266075314,-0.976800409127172,2.8888016374597,-3.4752013359228577,93.95017817749897,53.54617576563493,1.932801023293437,3,-1.6199998855590856,2.0450000762939453,7.342500209808346,5.3649997711181605,1.0699996948242188,2,0.05936070872079968,1.0681789611031316,25.15999984741211,-5.777773068283005,24.489999771118164,4.230728601191526,24.309999465942386,0.05936070872079968
9105,2009-03-19,26.35000038146973,26.57999992370605,26.0,26.57999992370605,884400.0,0.0026636108445685647,4.043487635380683,-0.21100872480637,50.62587011145916,29.428218107248107,-2.15752957494551,-0.9976594422826892,4.497358258393579,3.9265542577980064,46.986194340155215,0.5799999237060511,-3.432380101251976,1.2380002975463889,-1.78478043704148,4.260781032134258,-0.27339006974754554,2.7493906648403232,-3.180680889525398,90.72582319797847,45.292319444163454,1.5113903672939353,3,-1.6250000000000036,1.644998550415032,7.272500514984127,5.295000076293942,0.9300003051757812,3,0.05085389499767223,1.0699316555782703,26.28000068664551,1.0681789611031316,25.15999984741211,-5.777773068283005,24.489999771118164,0.05085389499767223
9106,2009-03-20,26.13999938964844,26.90999984741211,26.11000061035156,26.56999969482422,1128000.0,-0.00796967699359008,-2.265317244063805,1.8695702652049584,59.770097302904354,35.20475333355723,-1.715649253292618,-1.0435729286883841,4.593256441939548,4.128573182954266,46.544731404077424,0.7999992370605504,-2.9208982106755457,1.1564992904663107,-1.405681394549628,3.7186799754822495,-0.12459105204165866,2.43758963297428,-2.561398245892704,70.94337476958876,19.230684035611226,1.281090342507969,3,-1.2249994277954137,1.854999542236321,7.482501506805416,5.505001068115231,0.9000015258789027,4,0.0321346661132873,4.043487635380683,26.35000038146973,1.0699316555782703,26.28000068664551,1.0681789611031316,25.15999984741211,0.0321346661132873
9107,2009-03-23,27.04999923706055,27.06999969482422,26.26000022888184,26.6299991607666,803800.0,0.03481254279495016,2.5217292151277144,-0.9767436702684644,76.47057314999286,42.127127057301834,-2.2246912273047883,-1.9952248730694642,3.5657698399837088,3.2328866823391564,45.34043265963031,0.9300003051757777,-2.2754783730370924,2.0279992103576703,-0.6372752150451007,4.693273635760441,0.6953619976562848,3.3606364230590557,-3.005002274792922,99.28823980196164,39.57365428473577,1.332637212701386,3,-1.7399997711181676,0.9449996948242116,6.447501659393307,4.5950012207031214,0.3900012969970632,0,-0.004066495604636899,-2.265317244063805,26.13999938964844,4.043487635380683,26.35000038146973,1.0699316555782703,26.28000068664551,-0.004066495604636899
9108,2009-03-24,26.6299991607666,27.20000076293945,26.559999465942386,27.01000022888184,646900.0,-0.01552680547652352,-1.4615412830576302,-0.9047642835409475,70.87998325195818,48.156390144195505,-1.4947089297591916,-1.6686534304044933,3.8658160161598047,3.6253046158770914,43.90318060764131,0.6400012969970632,-1.6164763456210274,1.6129991531372063,-1.0391267365130012,4.265125042787414,0.28693620831210254,2.93906209796231,-2.1010017612899183,74.43940665245152,8.198010918517411,1.3260629448251045,3,-1.2099990844726562,0.9650001525878942,6.867501735687256,5.01500129699707,0.75,1,0.008261405468883876,2.5217292151277144,27.04999923706055,-2.265317244063805,26.13999938964844,4.043487635380683,26.35000038146973,0.008261405468883876
9109,2009-03-25,26.63999938964844,27.25,26.239999771118164,26.61000061035156,923700.0,0.0003755249416821371,-1.6233756582825947,-0.07894393414648185,79.56987593350664,54.33763317738895,-1.2050229235976708,-1.7718606948919309,3.7312482564868397,3.5886180712592015,42.71174549041656,1.010000228881836,-0.9879719208482847,1.6244994163513233,-1.0237209793144366,4.272719812017083,0.30038921851844336,2.9486096141842033,-1.6302213847484595,51.19995117187528,-19.716478466904768,1.3241101978328804,3,-0.9649991989135778,0.14500045776366832,6.435001373291012,5.005001068115231,1.0699996948242152,2,0.026651689492799946,-1.4615412830576302,26.6299991607666,2.5217292151277144,27.04999923706055,-2.265317244063805,26.13999938964844,0.026651689492799946
9110,2009-03-26,26.51000022888184,26.93000030517578,26.09000015258789,26.729999542236328,1127900.0,-0.0048798484889273075,1.7096742437526726,-7.333608850455927,77.07580779988398,59.1490960976278,-0.8124365896297085,-1.7231184120021652,3.7512990254851495,3.6695080710393135,41.9194959564632,0.8400001525878906,-0.43398578694379353,1.4900002479553258,-1.1685547207347575,4.148555216645409,0.16072276361028415,2.8192777323003675,-1.0521778249618556,36.20690789149189,-37.9753575259761,1.329277484345042,3,-0.7550001144409215,0.13999938964843395,6.1199998855590785,5.135000228881832,1.3799991607666016,3,0.03168616164977389,-1.6233756582825947,26.63999938964844,-1.4615412830576302,26.6299991607666,2.5217292151277144,27.04999923706055,0.03168616164977389
9111,2009-03-27,26.479999542236328,26.670000076293945,26.149999618530273,26.239999771118164,1144100.0,-0.0011316743261595708,-1.4761922062115975,-1.0909114553982646,84.3873379225284,65.11550464949838,-0.49422347224960816,-1.7663526756103387,3.6784071638361873,3.654516741157,40.84686737633222,0.5200004577636719,0.11224276277736323,1.4489995956420891,-1.2328761068251133,4.1308752981092915,0.10806174440848793,2.7899374468756903,-0.6637416191003425,33.62064146116079,-45.28884526284797,1.3409378512336008,3,-0.7249994277954102,-0.36499977111816406,6.15000057220459,5.165000915527344,1.8199996948242223,4,0.030211524102678355,1.7096742437526726,26.51000022888184,-1.6233756582825947,26.63999938964844,-1.4615412830576302,26.6299991607666,0.030211524102678355
9112,2009-03-30,26.01000022888184,26.3799991607666,25.78000068664551,26.040000915527344,1008800.0,-0.01774921908910254,-1.4489745076897536,-0.12500298023506615,74.18032882995911,69.1109267083601,0.23921880051142708,-1.2784140893546088,4.0298715940840495,4.0618041137111085,39.50959426021855,0.6999988555908168,0.5109397313288682,0.9260003089904814,-1.7908040381530448,3.6428046561340075,-0.4324018645812835,2.284402482562246,1.2399997711181605,15.646234671462325,-62.502053974174785,1.3584021735717633,3,0.0999994277954066,-0.31000041961670277,5.404999732971188,5.4999999999999964,2.14999961853027,0,0.0396001798378216,-1.4761922062115975,26.479999542236328,1.7096742437526726,26.51000022888184,-1.6233756582825947,26.63999938964844,0.0396001798378216
9113,2009-03-31,26.559999465942386,27.0,26.07999992370605,26.46999931335449,1548600.0,0.021145683668615245,-1.114945300681814,-2.99993642316799,75.58139019105275,72.06014049924948,-0.10203632051867828,-1.7064032581289403,3.3552907807806385,3.45484793249987,37.50616128715332,0.9899997711181605,0.79509167859079,1.342999553680425,-1.3901424910821873,4.076141598443037,-0.023571468700883003,2.709570576061733,0.6606005477905228,53.06116623394498,-23.207008705505068,1.3665710223813066,3,-0.04499912261963246,-1.6749992370605504,3.8500013351440394,4.050001144409176,1.5500011444091726,1,0.03313257100187994,-1.4489745076897536,26.01000022888184,-1.4761922062115975,26.479999542236328,1.7096742437526726,26.51000022888184,0.03313257100187994
9114,2009-04-01,27.149999618530273,27.32999992370605,26.36000061035156,26.459999084472656,1740500.0,0.022213861613379793,-1.1797799042036623,7.6666596024238425,76.57991774291841,74.94392356941162,-0.6209483385125374,-2.1606671311728505,2.6604706133940894,2.8445937884112027,35.20047138010849,0.9699993133544922,1.1222687316519924,1.7764997482299805,-1.0256290011347566,4.578628497594718,0.3754353735476137,3.1775641229123472,-1.369998931884762,88.3870713693295,13.926474629852976,1.4010643746823679,4,-0.5949993133544922,-2.2649993896484375,2.909999847412106,3.27500057220459,0.9400005340576172,2,0.008471438138781817,-1.114945300681814,26.559999465942386,-1.4489745076897536,26.01000022888184,-1.4761922062115975,26.479999542236328,0.008471438138781817
9115,2009-04-02,27.79999923706055,28.040000915527344,27.0,27.60000038146973,1319700.0,0.023941054425895558,2.0588162696309333,0.28985318955437184,79.03493875379999,77.08446150840003,-1.1662824385758341,-2.592312001808825,1.8978252050762947,2.19180567426395,32.202367639299794,1.0400009155273438,1.3947978699315726,2.203499412536626,-0.6269680861882421,5.033966911261494,0.7882656631741938,3.6187331618990584,-1.9889985656738283,89.38045778050484,16.396510390583913,1.4152337493624338,4,-0.8899984359741246,-2.619998931884769,2.260000228881829,2.625000953674313,-0.09000015258789418,3,-0.0032374156495628137,-1.1797799042036623,27.149999618530273,-1.114945300681814,26.559999465942386,-1.4489745076897536,26.01000022888184,-0.0032374156495628137
9116,2009-04-03,27.6299991607666,28.18000030517578,27.309999465942386,27.8700008392334,934400.0,-0.006115110825878012,1.0232563297315438,-1.2000152588763744,76.16666158040358,77.05069355622345,-0.8523306153586354,-2.2111951014011844,1.9486249190405118,2.3412349094557854,29.332361528363027,0.8700008392333949,1.5106983114199934,1.8274993896484375,-0.963001948794755,4.61800072809163,0.43224872042684126,3.2227500588700337,-1.729838479614255,77.08328200710325,4.102632358643291,1.3952506692215965,4,-0.649998664855957,-2.3799991607666016,2.4300003051757777,2.7950010299682617,0.07000160217284801,4,0.00941007009696282,2.0588162696309333,27.79999923706055,-1.1797799042036623,27.149999618530273,-1.114945300681814,26.559999465942386,0.00941007009696282
9117,2009-04-06,27.559999465942386,27.989999771118164,27.36000061035156,27.5,1150300.0,-0.0025334671353740568,-2.7058965426322104,-0.2499960263848197,72.22222025992924,77.19983100155358,-0.7849224864678916,-1.8783600671707212,1.896153195714266,2.396754082807213,26.273944189818476,0.6299991607666051,1.6143759400410929,1.5294997215271025,-1.0326903212631073,4.091689764317312,0.24840470013199578,2.810594742922209,-1.5230484073486323,70.47615587576827,0.8006875480432285,1.2810950213951056,4,-0.5799989700317418,-2.3099994659423864,2.3000001907348597,2.865000724792477,-0.5,0,0.026850500198036142,1.0232563297315438,27.6299991607666,2.0588162696309333,27.79999923706055,-1.1797799042036623,27.149999618530273,0.026850500198036142
9118,2009-04-07,27.540000915527344,27.93000030517578,26.959999084472656,27.170000076293945,1083800.0,-0.000725636821573783,-1.455690518096811,6.166735543757781,64.6511745504531,75.54219751454762,-0.695393350533184,-1.6358613575916223,1.7486912498057947,2.398176700001642,23.375943481314724,0.970001220703125,1.6739063809913581,1.3150011062622085,-1.0708383489948616,3.7008405615192785,0.12208137863367341,2.5079208338907435,-1.3744669021386677,64.83519247456525,-1.6965843155055467,1.192919727628536,4,-0.5600004196166992,-2.2900009155273438,1.4999990463256836,2.469999313354492,-0.7600002288818324,1,0.022512669254676876,-2.7058965426322104,27.559999465942386,1.0232563297315438,27.6299991607666,2.0588162696309333,27.79999923706055,0.022512669254676876
9119,2009-04-08,27.82999992370605,27.88999938964844,27.36000061035156,27.709999084472656,527600.0,0.01053010161721546,3.416660706196433,0.3243258568873076,66.37168851116971,74.3528509269127,-0.8927178686964332,-1.7053477493013638,1.2824446329919539,2.1112181131894197,20.817364766196818,0.5299987792968821,1.5534346674630264,1.409500122070309,-0.8165035528101647,3.6355037969507826,0.2964982846300721,2.522501959510546,-1.5435979328101475,71.31147284688667,7.516214586396657,1.1130018374402366,4,-0.8499994277954066,-2.579999923706051,0.6125001907348668,1.6500005722045934,-1.729999542236321,2,0.010061109860334483,-1.455690518096811,27.540000915527344,-2.7058965426322104,27.559999465942386,1.0232563297315438,27.6299991607666,0.010061109860334483
9120,2009-04-09,27.959999084472656,28.3700008392334,27.31999969482422,28.3700008392334,821200.0,0.004671187967049573,4.121934880605139,-3.416657394897979,70.4955160071413,72.80931515853635,-0.888879643553949,-1.629866565116501,0.9637584963926429,1.978180300702057,18.33063328032386,1.0500011444091797,1.50024809661587,1.355999374389647,-0.7312691465501615,3.4432678953294555,0.31236511391974275,2.3996336348595513,-1.5599811947199598,70.92189755250952,7.699082737566478,1.0436342604699052,4,-0.8849983215332031,-2.6149988174438477,0.10000133514404297,1.4050016403198242,-1.6699981689453125,3,0.00464953763848408,3.416660706196433,27.82999992370605,-1.455690518096811,27.540000915527344,-2.7058965426322104,27.559999465942386,0.00464953763848408
9121,2009-04-13,27.60000038146973,28.06999969482422,27.35000038146973,27.899999618530273,793100.0,-0.012875490514692056,1.249999999999989,0.7317023246293393,57.069434958079924,70.90810472832754,-0.3948209408566967,-1.0653737857556393,1.1431156510360019,2.3358902197388893,15.800032768748368,0.7199993133544886,1.396031890395367,0.8315006256103565,-0.9970824806847247,2.660083731905438,-0.08279092753718231,1.7457921787578954,-1.042383855758576,45.39010641909969,-12.722476806962085,0.9142915531475398,4,-0.37500000000000355,-1.9799995422363317,-0.3875002861022985,1.1249999999999964,-1.2200012207031286,0,0.0039854601986446525,4.121934880605139,27.959999084472656,3.416660706196433,27.82999992370605,-1.455690518096811,27.540000915527344,0.0039854601986446525
9122,2009-04-14,27.399999618530273,27.5,27.01000022888184,27.399999618530273,999400.0,-0.007246404354172897,3.899979019245039,-0.0,60.49048558988093,69.23133755041957,0.02579953383255429,-0.6705653184022182,1.175124332156777,2.534811034063118,13.71383849542057,0.5900001525878906,1.3159885310305448,0.4859998703002937,-1.0125240897471777,1.984523830347765,-0.263262109723442,1.2352618503240294,-0.6973923477373383,31.205672799483796,-23.815493012619623,0.7492619800237353,4,-0.03499889373779297,-1.779998779296875,-0.5949993133544922,1.3250007629394531,-1.6599998474121094,1,0.01094894702868121,1.249999999999989,27.60000038146973,4.121934880605139,27.959999084472656,3.416660706196433,27.82999992370605,0.01094894702868121
9123,2009-04-15,27.81999969482422,27.82999992370605,27.239999771118164,27.239999771118164,650100.0,0.015328470151142026,-1.0344835524043983,100.0,64.46080860477244,67.88476986840335,-0.21978645369895133,-0.9286811073360646,0.5637257648112453,2.1177590462198417,11.50323064440006,0.5900001525878871,1.2207570127063931,0.7729999542236321,-0.529387899012491,2.075387807459755,0.1218060276055688,1.4241938808416954,-0.9840009385560471,59.55875753121869,3.886757551465621,0.651193926618062,4,-0.1549997329711914,-2.174999237060547,-1.0149993896484375,0.9050006866455078,-2.1700000762939453,2,-0.027318484443521696,3.899979019245039,27.399999618530273,1.249999999999989,27.60000038146973,4.121934880605139,27.959999084472656,-0.027318484443521696
9124,2009-04-16,27.84000015258789,28.15999984741211,27.6200008392334,28.040000915527344,653800.0,0.0007189237233311552,1.4545486071976625,-0.3448289469789896,66.75064775458682,66.51984864626856,-0.14708485304713292,-0.870446193355491,0.3479683505965454,2.109475152642787,10.609988590646433,0.5399990081787109,1.2374826168711799,0.7150004386901863,-0.5808146276455517,2.010815505025924,0.06709290552231906,1.3629079718580535,-0.8812812296825001,61.0293787656093,2.7755788318019725,0.6479075331678689,4,-0.17500019073486328,-1.880000114440918,-1.0349998474121094,0.8850002288818359,-1.6900005340576172,3,-0.038074693251890834,-1.0344835524043983,27.81999969482422,3.899979019245039,27.399999618530273,1.249999999999989,27.60000038146973,-0.038074693251890834
9125,2009-04-17,27.690000534057614,28.03000068664551,27.61000061035156,27.8700008392334,674300.0,-0.005387917302735135,-1.4705875753121782,0.8999980926586609,64.79220830700422,65.25602050477974,-0.016013430440111165,-0.6481403360824025,0.29965566254229614,2.2942290917110277,9.786627716677465,0.4200000762939524,1.2005577894027155,0.4980008125305133,-0.7673030785938444,1.763304703654871,-0.13465113303166376,1.1306527580926904,-0.6183790578459814,59.13048093397045,-2.1467468587415794,0.6326519455621787,4,-0.02500057220458629,-1.6850004196166957,-1.037500381469723,1.034999847412113,-0.2100009918212855,4,-0.05742145619073735,1.4545486071976625,27.84000015258789,-1.0344835524043983,27.81999969482422,3.899979019245039,27.399999618530273,-0.05742145619073735
9126,2009-04-20,26.979999542236328,27.63999938964844,26.959999084472656,27.43000030517578,1083600.0,-0.025641060965239548,-1.7755019423749279,2.4999999999999507,61.20092592388654,64.03143224521943,0.661670523910594,0.13493626639937872,0.7941695667021413,3.0026356481088,9.067126980619806,0.7300014495849574,1.090308904900052,-0.254000186920166,-1.4244864165365705,0.9164860426962385,-0.83924330172837,0.331242927888038,1.3900012969970703,1.666703753977614,-62.681652589608305,0.5852431148082026,4,0.6850004196166992,-0.7449989318847656,-0.5324993133544922,1.7450008392333984,0.3100013732910156,0,-0.02557444916293694,-1.4705875753121782,27.690000534057614,1.4545486071976625,27.84000015258789,-1.0344835524043983,27.81999969482422,-0.02557444916293694
9127,2009-04-21,26.940000534057614,27.229999542236328,26.479999542236328,27.0,2175000.0,-0.0014825429524599754,1.8846234259744927,0.13333192048489748,54.973841334386435,62.956172998989814,0.6755111103208513,0.17525745561927408,0.6053920129298831,3.038556050483866,8.643788694569732,0.75,0.8846380327249967,-0.2884992599487326,-1.463650307357387,0.8866517874599218,-0.8760747836530598,0.2990762637555946,1.401800270080571,27.381006444112217,-36.80904141571321,0.5875755237043264,4,0.48499965667724965,-0.6249999999999964,-0.6225004196166957,1.784999847412113,0.4499988555908274,1,-0.02078698449107519,-1.7755019423749279,26.979999542236328,-1.4705875753121782,27.690000534057614,1.4545486071976625,27.84000015258789,-0.02078698449107519
9128,2009-04-22,26.85000038146973,27.739999771118164,26.79999923706055,26.93000030517578,2548700.0,-0.003340762836069877,-9.44432199887717,1.3333439298088074,45.48193359431109,60.63508911933885,0.7345918406901042,0.29785585277887705,0.46987949536968543,3.1186436860995137,8.113890364123543,0.9400005340576136,0.7009937230199519,-0.3894994735717745,-1.5450165549566925,0.7660176078131435,-0.9672580142642317,0.18825906712068274,1.4173283721923795,22.023855477495772,-37.49002659995645,0.5777585406924584,4,0.5749998092651332,-0.5349998474121129,-0.6500000953674352,1.8749999999999964,0.7999992370605433,2,-0.04134080426746001,1.8846234259744927,26.940000534057614,-1.7755019423749279,26.979999542236328,-1.4705875753121782,27.690000534057614,-0.04134080426746001
9129,2009-04-23,27.35000038146973,27.43000030517578,26.79999923706055,26.85000038146973,1812900.0,0.018621973664666003,-1.099995549536822,-6.25000596047044,42.90221788204629,57.569167105439405,0.1780694577051527,-0.15412756005060757,-0.2302942730066455,2.611218660621496,7.311388120111931,0.6300010681152308,0.5729173718436336,0.07500047683716105,-1.046079658655632,1.196080612329954,-0.48553959090923726,0.6355405445835594,0.8458352037353478,56.1290449604811,0.3768459566417661,0.5605400677463973,4,-0.030000686645511365,-0.6800003051757848,-1.2100005149841344,1.3749999999999964,0.9200000762939418,3,-0.0621572482350401,-9.44432199887717,26.85000038146973,1.8846234259744927,26.940000534057614,-1.7755019423749279,26.979999542236328,-0.0621572482350401
9130,2009-04-24,27.35000038146973,27.61000061035156,27.06999969482422,27.3700008392334,1224800.0,0.0,1.1600036621093914,-0.040000915527336645,45.33334774443027,56.26515741503388,0.09212998868802558,-0.09272422095656552,-0.4300819015790438,2.5890284767755283,6.370501749557772,0.5400009155273402,0.5126484032624035,0.033000469207767225,-1.028777457642267,1.0947783960578015,-0.4978884942172499,0.5638894326327843,0.777201762016599,69.04767311077937,15.33302887520506,0.5308889634250172,4,-0.030000686645511365,-0.274999618530277,-0.8574995994567907,1.3749999999999964,0.4099998474121094,4,-0.04387571284103109,-1.099995549536822,27.35000038146973,-9.44432199887717,26.85000038146973,1.8846234259744927,26.940000534057614,-0.04387571284103109
9131,2009-04-27,27.28000068664551,27.649999618530273,27.1200008392334,27.1200008392334,890100.0,-0.0025594037969975947,-5.624991059294757,-7.999809269503792,45.33334774443021,54.58103098776159,0.12512208117581736,0.04245947989813459,-0.5577100440093687,2.6651061944743084,5.395704328091306,0.529998779296875,0.4105490601633015,-0.07699928283691193,-1.0636275624324334,0.9096289967586095,-0.5703134226346727,0.4163148569608488,0.7813133527908178,63.4921427846985,11.406234625410988,0.49331413979776034,4,0.039999008178707385,-0.20499992370605824,-0.9200010299682653,1.4449996948242152,0.4200000762939382,0,0.0073313361641051955,1.1600036621093914,27.35000038146973,-1.099995549536822,27.35000038146973,-9.44432199887717,26.85000038146973,0.0073313361641051955
9132,2009-04-28,27.040000915527344,27.399999618530273,26.86000061035156,27.18000030517578,884200.0,-0.008797645347408456,-1.1599960327148273,-0.8749970197648996,42.236018590148355,52.11160987502558,0.3449622511996573,0.3832291717203802,-0.5263925505203169,2.902026207575446,4.061257960584632,0.5399990081787145,0.26329425492981073,-0.3684990882873542,-1.1440264807615357,0.40702830418682723,-0.756262784524445,0.0192646079497365,0.9580605440209844,25.53207894795551,-23.910838116276153,0.3877636962370909,4,0.279998779296875,0.034999847412109375,-0.5850014686584473,1.6849994659423828,1.0999984741210973,1,0.00924556181713898,-5.624991059294757,27.28000068664551,1.1600036621093914,27.35000038146973,-1.099995549536822,27.35000038146973,0.00924556181713898
9133,2009-04-29,27.440000534057614,27.45000076293945,26.61000061035156,26.82999992370605,1398100.0,0.014792884799814221,1.6666626299568275,-4.35716621253406,44.14414982031963,49.59977677121812,-0.12807758041078898,0.055376515997814124,-1.0612265104254455,2.486871115225437,3.4601359106327214,0.8400001525878906,0.2245707575975331,-0.012499523162844639,-0.6772783981377657,0.6522793518120764,-0.34488896065030517,0.3198899143246159,0.4973384487982351,79.80776108234775,31.762458954533074,0.3323894374874602,4,-0.18500041961669567,-0.3649997711181605,-0.7875013351440394,1.284999847412113,0.8799991607666051,2,-0.001822199104810962,-1.1599960327148273,27.040000915527344,-5.624991059294757,27.28000068664551,1.1600036621093914,27.35000038146973,-0.001822199104810962
9134,2009-04-30,27.3799991607666,27.85000038146973,27.25,27.420000076293945,1619000.0,-0.00218663892577331,-3.0000127156899135,-0.0655752057433024,41.10429627323994,46.9677865452443,-0.1566642995985177,0.1407064579312376,-1.1282534070582955,2.5470217218551916,3.04041610624528,0.6000003814697301,0.18343867805877423,-0.08400087356567454,-0.7345515552789763,0.5665498081476272,-0.40927621442232365,0.24127446729097457,0.4990462444644663,62.09666875347046,16.245117404413584,0.3252753408566506,4,-0.21499919891357422,-0.30499839782714844,-0.8724994659423828,1.345001220703125,0.6900005340576172,3,0.009861229585081954,1.6666626299568275,27.440000534057614,-1.1599960327148273,27.040000915527344,-5.624991059294757,27.28000068664551,0.009861229585081954
9135,2009-05-01,27.709999084472656,27.709999084472656,27.32999992370605,27.479999542236328,773000.0,0.012052590716617573,2.3043471049707573,-5.749856952126645,51.7027655361743,45.91243539105405,-0.5403529919945527,-0.20699447947077942,-1.5811646026731907,2.201846960589805,3.1576172971645096,0.3799991607666051,0.08942870302841754,0.2504990577697761,-0.3914538782131842,0.8924519937527364,-0.07047741022170584,0.571475525761258,0.14000129699707387,88.70957073880525,41.0316403287661,0.3209764679914806,5,-0.5449991226196289,-0.6349983215332031,-1.47999906539917,1.0150012969970703,0.4900016784667933,4,0.020209360945262933,-3.0000127156899135,27.3799991607666,1.6666626299568275,27.440000534057614,-1.1599960327148273,27.040000915527344,0.020209360945262933
9136,2009-05-04,27.88999938964844,28.0,27.479999542236328,27.899999618530273,1028900.0,0.006495861101512901,3.952361922235039,-0.04347934254389512,57.63239283051051,46.20783000173451,-0.645585145825482,-0.3863245535712956,-1.8239113985529372,1.9984631830011175,3.2815813815237065,0.5200004577636719,-0.017429014199297654,0.4174993515014691,-0.24905055706708623,1.0840492600700244,0.08422439721719144,0.7507743057857468,-1.409999847412113,92.08628355014024,40.57633267278218,0.3332749542842781,5,-0.5849990844726598,-0.8149986267089879,-1.6874995231628453,0.8350009918212855,0.5300006866455043,0,-0.004661138888904071,2.3043471049707573,27.709999084472656,-3.0000127156899135,27.3799991607666,1.6666626299568275,27.440000534057614,-0.004661138888904071
9137,2009-05-05,28.29999923706055,28.90999984741211,27.82999992370605,27.82999992370605,2268600.0,0.014700604388119265,-3.5957510703487476,-46.99885561703057,57.49999105930548,47.54316972006722,-0.941377398648406,-0.7779277054117166,-2.214849102713245,1.5737731271967839,3.774650057624403,1.0799999237060582,-0.10097496663577843,0.7904992103576696,0.02821862944330178,1.5527797912720374,0.40935891990048745,1.1716395008148517,-1.78959968566895,73.47822553492873,22.03685031920044,0.3811402904571833,5,-0.5399990081787145,-0.9549989700317418,-2.3649992942810094,0.42500114440917613,0.8100013732910085,1,-0.021201360081146814,3.952361922235039,27.88999938964844,2.3043471049707573,27.709999084472656,-3.0000127156899135,27.3799991607666,-0.021201360081146814
9138,2009-05-06,28.15999984741211,28.809999465942386,27.84000015258789,28.649999618530273,1772000.0,-0.004946975032603662,1.3950616121109531,-1.0425542276241142,54.81927295540251,48.867286950440125,-0.6660556416366532,-0.6209335644920699,-2.0715283824534474,1.6893371308646614,4.2898024947343405,0.9699993133544957,-0.11998218254385762,0.6194998741149895,-0.19653550668823883,1.4355352549182179,0.21148218371337535,1.0275175645166037,-1.5536162841796894,54.81927295540251,4.401077975199087,0.40801769040161484,5,-0.39999961853027344,-0.6649999618530273,-2.255000114440918,0.5650005340576172,1.6100006103515625,2,-0.0007102435323879108,-3.5957510703487476,28.29999923706055,3.952361922235039,27.88999938964844,2.3043471049707573,27.709999084472656,-0.0007102435323879108
9139,2009-05-07,28.11000061035156,28.3799991607666,27.770000457763672,28.3799991607666,1312300.0,-0.0017755410984189313,3.5185331703836615,0.5510177072101777,56.521741705845315,50.1104418350418,-0.5553098995338743,-0.5785440804924669,-2.0167860735932273,1.7290519439984884,4.7947177835902295,0.6099987030029297,-0.09601010992500036,0.5555006027221658,-0.29050437586530364,1.4015055813096353,0.13249811342842932,0.9785030920159024,-1.4114723957519502,49.36713444997726,0.04887890952202412,0.42300248929373546,5,-0.350000381469723,-0.475000381469723,-2.410000324249264,0.6149997711181676,0.889999389648441,3,0.007470618282211072,1.3950616121109531,28.15999984741211,-3.5957510703487476,28.29999923706055,3.952361922235039,27.88999938964844,0.007470618282211072
9140,2009-05-08,28.09000015258789,28.959999084472656,27.85000038146973,28.11000061035156,1284700.0,-0.0007115068420276982,-3.4399948120117676,0.07407616719765182,71.9367815398719,53.0663789234242,-0.468577520627548,-0.5779359799164965,-1.9841176789560322,1.7409423633185952,5.442731410056342,1.1099987030029261,-0.016221124251206476,0.5290000915527351,-0.3319879459055173,1.3899881290109874,0.09850607282360713,0.959494110281863,-1.3030130726757818,41.21627020436989,-13.54590753197327,0.4304940187291267,5,-0.30500030517578125,-0.37000083923339844,-2.369999885559082,0.6350002288818359,0.7299995422363281,4,-0.0007120134444651427,3.5185331703836615,28.11000061035156,1.3950616121109531,28.15999984741211,-3.5957510703487476,28.29999923706055,-0.0007120134444651427
9141,2009-05-11,27.709999084472656,28.059999465942386,27.61000061035156,27.81999969482422,1144600.0,-0.013527983839481283,-1.9032412876550295,5.499904634752074,63.414604969605456,55.419555187808335,-0.023654206517385035,-0.1995000218171441,-1.5904450717062488,2.1130961119643317,5.992286572798604,0.4799995422363317,0.03274500861825658,0.1434990882873528,-0.7199397647364734,1.006937941311179,-0.28822033822456206,0.5752185147992677,-0.7926312842869159,7.407302751671647,-48.71915294813857,0.43171942651191353,5,0.07500076293945312,0.010000228881835938,-1.6649985313415527,1.0150012969970703,1.220001220703125,0,0.017683208035231157,-3.4399948120117676,28.09000015258789,3.5185331703836615,28.11000061035156,1.3950616121109531,28.15999984741211,0.017683208035231157
9142,2009-05-12,27.70000076293945,27.93000030517578,27.53000068664551,27.790000915527344,941300.0,-0.00036081998785808533,1.1621663419009427,0.818178665556975,65.2329871619666,57.76275933688022,0.1003650434183001,-0.1748380228911195,-1.5243778554646994,2.0863684207656625,6.7497236605568585,0.3999996185302699,0.07479759440658285,0.11850070953368785,-0.7431808345184159,0.9801822535857916,-0.312340062492364,0.5493414815597397,-0.6600750856964943,11.888130542820893,-46.54643860683099,0.4308407720260516,5,0.40499877929687855,0.019998550415042615,-1.5850005149841273,1.024999618530277,1.7299995422363317,1,0.0259927542788303,-1.9032412876550295,27.709999084472656,-3.4399948120117676,28.09000015258789,3.5185331703836615,28.11000061035156,0.0259927542788303
9143,2009-05-13,27.059999465942386,27.88999938964844,27.03000068664551,27.5,892100.0,-0.02310473932742041,-2.4400079346006294,4.88888653414125,45.051179431362804,58.201301910004986,0.7608008961937998,0.42720988242203717,-0.8007386615508771,2.698163341084893,7.077878272801938,0.8599987030029297,0.10989776702682619,-0.483500576019285,-1.3676358850651766,0.4006347330266067,-0.9255682305422326,-0.04143292149633737,1.8999996185302699,1.554342186534901,-54.81014969382375,0.442067654522946,5,0.9350004196166957,0.6599998474121058,-0.9449992179870641,1.6650009155273402,1.9800014495849574,2,0.07575761954427596,1.1621663419009427,27.70000076293945,-1.9032412876550295,27.709999084472656,-3.4399948120117676,28.09000015258789,0.07575761954427596
9144,2009-05-14,26.78000068664551,27.270000457763672,26.479999542236328,27.10000038146973,879800.0,-0.010347331294270012,1.3939427217293556,0.7272711509534623,41.12149754837299,57.02560546691595,1.0579994041293048,0.6574312771342754,-0.44249974095080447,2.9485202027253727,6.827128748533923,0.7900009155273438,0.17366315383662467,-0.7104993820190408,-1.6454231243536874,0.22442436031560575,-1.1779612531863641,-0.24303751085171754,2.141398429870602,12.096822571937196,-40.90095393793331,0.46746187116732385,5,0.9399986267089808,0.9399986267089808,-0.6650004386901891,1.9449996948242152,2.4499988555908168,3,0.11165047402740336,-2.4400079346006294,27.059999465942386,1.1621663419009427,27.70000076293945,-1.9032412876550295,27.709999084472656,0.11165047402740336
9145,2009-05-15,26.10000038146973,26.690000534057614,25.96999931335449,26.63999938964844,1212300.0,-0.02539209438911183,1.2499992549435002,1.6874985098824595,34.55496859365482,54.46144721837643,1.6601912119391145,1.2777142385769586,0.3313739809809668,3.6021280704315437,6.791594168911259,0.8100013732910227,0.18604627525377992,-1.3109996795654268,-2.427307064043866,-0.1946922950869876,-1.8691533718046465,-0.7528459873262072,2.723742752075193,6.22014634564837,-43.572664041647926,0.5581536922392194,5,1.364998817443844,1.364998817443844,0.01499986648559215,2.6249999999999964,3.0599994659423793,4,0.11111109487144644,1.3939427217293556,26.78000068664551,-2.4400079346006294,27.059999465942386,1.1621663419009427,27.70000076293945,0.11111109487144644
9146,2009-05-18,26.290000915527344,26.56999969482422,26.04999923706055,26.38999938964844,982200.0,0.007279713842169411,1.260876055263448,0.18518269960970582,40.05305160566353,52.52289839019399,1.3626614584281107,1.0892148922828326,0.23390970393721133,3.376193360924411,7.226771744651042,0.5200004577636683,0.21859509216731254,-1.0864992141723633,-2.297522971671217,0.12452454332649054,-1.6920110929217884,-0.48098733542293814,2.3625175888061527,16.32660409398568,-35.02580143402325,0.6055118787494267,5,1.1749982833862305,1.1749982833862305,-0.08000040054321289,2.434999465942383,2.8699989318847656,0,0.09623425983993061,1.2499992549435002,26.10000038146973,1.3939427217293556,26.78000068664551,-2.4400079346006294,27.059999465942386,0.09623425983993061
9147,2009-05-19,26.3799991607666,26.65999984741211,26.270000457763672,26.29999923706055,1062300.0,0.0034232880222573314,-4.571520047957057,-0.8000114442663586,34.68205702643169,50.285429953641675,1.085859484126125,1.0067270614046926,0.2558427474848486,3.2537725514081544,7.117084416529315,0.3899993896484375,0.18349935232865988,-0.9685009002685554,-2.246084991888445,0.3090831913513341,-1.607292946078502,-0.32970885445860887,2.1115681921081553,21.35415787084281,-25.30832784614442,0.6387920458099453,5,1.0850000381469727,1.0850000381469727,0.04250144958496094,2.345001220703125,3.340000152587887,1,0.09666418595651982,1.260876055263448,26.290000915527344,1.2499992549435002,26.10000038146973,1.3939427217293556,26.78000068664551,0.09666418595651982
9148,2009-05-20,25.739999771118164,26.59000015258789,25.739999771118164,26.59000015258789,1357700.0,-0.02426078127402942,1.0,-10.625014901175877,29.702963285400926,47.30556568470341,1.5047189872921578,1.6435709319470746,0.9816897213810627,3.854105209347953,7.826759281644816,0.8500003814697266,0.0882820621688758,-1.5530002593994148,-3.0061432387375184,-0.09985728006131112,-2.2795717490684666,-0.8264287697303629,2.600273499385377,0.0,-42.863234552236605,0.726571489669052,5,1.609999656677246,1.609999656677246,0.7525010108947754,2.9850006103515625,4.110000610351566,2,0.14335666537953973,-4.571520047957057,26.3799991607666,1.260876055263448,26.290000915527344,1.2499992549435002,26.10000038146973,0.14335666537953973
9149,2009-05-21,25.649999618530273,25.690000534057614,25.28000068664551,25.56999969482422,1021900.0,-0.0034965094556401732,4.124941886108832,-0.0941175150624376,22.894724822101963,41.85644827161786,1.3511600504507761,1.6861299148331597,1.1495573863444655,3.898083746233727,8.748691609581421,0.4599990844726527,-0.052563226795683704,-1.5580003738403327,-3.185521423682715,0.0695206760020497,-2.371760898761522,-0.7442398489191433,2.482251772022437,26.24106183868416,-10.375835879567155,0.8137605249211904,5,1.0200004577636754,1.4700002670288086,1.0050005912780762,3.075000762939453,4.579999923706055,3,0.13216379522080146,1.0,25.739999771118164,-4.571520047957057,26.3799991607666,1.260876055263448,26.290000915527344,0.13216379522080146
9150,2009-05-22,26.149999618530273,26.34000015258789,25.59000015258789,25.649999618530273,821600.0,0.019493177677818885,-1.4193590067003428,6.250005960470162,28.88348267297505,38.019656905325604,0.6113177704590562,1.1506118269853154,0.7229123439658807,3.355779786741884,9.338054215710642,0.75,-0.17620098099488146,-0.9980003356933587,-2.6906543237419243,0.6946536523552069,-1.8443273297176432,-0.1516733416690741,1.6970267016317173,63.04343920046098,32.061548013992734,0.8463269940242834,5,0.4550008773803711,0.9700002670288086,0.6625003814697266,2.575000762939453,4.0,4,0.11778202556926698,4.124941886108832,25.649999618530273,1.0,25.739999771118164,-4.571520047957057,26.3799991607666,0.11778202556926698
9151,2009-05-26,27.479999542236328,27.5,26.35000038146973,26.3799991607666,1805400.0,0.050860418474484304,1.017540895013956,2.200000762939453,41.86507771314819,35.42322252212355,-0.8434347635504942,-0.17247955421257188,-0.517410198175213,1.974813161342965,9.880356500358054,1.3500003814697266,-0.28279477013854404,0.3219996452331557,-1.3762916193178185,2.02029090978413,-0.5271459870423314,1.1711452775086428,0.11032421457401398,99.09907820045896,70.45678039270456,0.8491456322754877,5,-0.8949995040893519,-0.3599996566772461,-0.6449995040893555,1.2450008392333984,3.200000762939453,1,0.06113538330281432,-1.4193590067003428,26.149999618530273,4.124941886108832,25.649999618530273,1.0,25.739999771118164,0.06113538330281432
9152,2009-05-27,27.290000915527344,27.75,27.1299991607666,27.35000038146973,1402400.0,-0.006914069500509212,-2.263136760845451,-0.05454495012285378,41.453835384827535,35.02351762806407,-0.802055453709297,0.039219566398454475,-0.24389587283726755,2.1095083826359264,10.575492091892597,0.6200008392333984,-0.4476330883400408,0.1195010185241685,-1.5788135206091596,1.8178155576574966,-0.7296562510424955,0.9686582880908325,-2.0100002288818324,81.37655010729802,53.73028331566151,0.8491572695666634,5,-0.7750005722045898,-0.17000102996826172,-0.34000062942504883,1.4349994659423828,2.3299999237060547,2,0.06852322715829517,1.017540895013956,27.479999542236328,-1.4193590067003428,26.149999618530273,4.124941886108832,25.649999618530273,0.06852322715829517
9153,2009-05-28,27.38999938964844,27.86000061035156,27.15999984741211,27.420000076293945,917700.0,0.0036642898778431743,-1.8571473057714694,0.5000158947133295,42.996091045176065,35.231805794375525,-0.9502495877396306,-0.06821431871349048,-0.2790941541310801,1.9384190951272515,11.036936872361736,0.7000007629394496,-0.5727314482019565,0.2219995498657248,-1.4747910881439452,1.9187901878753948,-0.6263957691391084,1.070394868870558,-2.0605987167358393,81.78289788365639,54.534348186801914,0.8483953190048342,5,-0.8199987411499059,-0.269999504089359,-0.5199990272522008,1.3350009918212855,2.94000053405761,3,0.08506754200902344,-2.263136760845451,27.290000915527344,1.017540895013956,27.479999542236328,-1.4193590067003428,26.149999618530273,0.08506754200902344
9154,2009-05-29,27.649999618530273,27.690000534057614,27.07999992370605,27.63999938964844,1048200.0,0.009492524084542042,12.555258863671149,-0.3333333333332544,45.910772168426824,36.49356174712797,-1.200061631566907,-0.3235375908111422,-0.5060434238947238,1.5998152888816648,11.875383087929553,0.6100006103515625,-0.7060600836192883,0.4684997558593764,-1.2396511552065164,2.176650666925269,-0.38557569967356997,1.3225752113923228,-2.2193749481201124,90.74885685141352,62.57101205016728,0.8540754555329473,5,-1.0799989700317383,-0.5299997329711914,-0.7799992561340332,1.0750007629394531,2.0799999237060547,4,0.07956603230710635,-1.8571473057714694,27.38999938964844,-2.263136760845451,27.290000915527344,1.017540895013956,27.479999542236328,0.07956603230710635
9155,2009-06-01,28.270000457763672,28.40999984741211,27.60000038146973,27.78000068664551,1403500.0,0.02242317713515951,1.1038986774865465,48.998855617030216,54.9822229522796,38.15235856341865,-1.653790948017285,-0.948039924373731,-1.0873640455480817,0.9182289004936877,13.010599249198428,0.8099994659423793,-0.7109044352200797,1.0605005264282212,-0.7016330387526111,2.8226340916090535,0.17943374383780508,1.9415673090186374,-2.742200749755856,93.20391136196763,59.82110540020456,0.8810667825904153,6,-1.4250001907348633,-1.1500005722045898,-1.2750005722045898,0.2649993896484375,1.2299995422363281,0,0.06933141325558023,12.555258863671149,27.649999618530273,-1.8571473057714694,27.38999938964844,-2.263136760845451,27.290000915527344,0.06933141325558023
9156,2009-06-02,27.76000022888184,28.40999984741211,27.739999771118164,28.35000038146973,1182100.0,-0.01804033323748222,-1.126980763059237,-1.204082506490836,50.49019195354051,39.90881799976406,-1.0206779087135374,-0.47250378082863165,-0.537042348604345,1.3640107759622353,13.827379124658524,0.6700000762939453,-0.6882616069996494,0.5570002555847218,-1.1954969646575186,2.309497475826962,-0.31924835453639844,1.433248865705842,-2.0592685125097674,51.127845427311044,14.405394580743845,0.8762486101211195,6,-0.9149999618530309,-0.6400003433227575,-0.5625000000000036,0.5650005340576172,1.5599994659423793,1,0.08609507816796946,1.1038986774865465,28.270000457763672,12.555258863671149,27.649999618530273,-1.8571473057714694,27.38999938964844,0.08609507816796946
9157,2009-06-03,27.70000076293945,27.8700008392334,27.3799991607666,27.489999771118164,975000.0,-0.0021613640290956138,-1.2790658475459646,-0.35593379238999817,55.776190002385846,42.80584319054017,-0.8423246339991621,-0.4846054134590574,-0.46592377559316844,1.3530428538308747,13.47308164775472,0.4900016784667969,-0.571565779216531,0.5270007133483858,-1.165958290713025,2.2199597174097967,-0.3194787886823214,1.373480215379093,-1.8367129587049753,46.616607127747784,5.220673818912687,0.8464795020307057,6,-0.855000495910641,-0.5800008773803675,-0.5025005340576136,0.2949981689453125,1.739999771118164,2,0.10758120794795611,-1.126980763059237,27.76000022888184,1.1038986774865465,28.270000457763672,12.555258863671149,27.649999618530273,0.10758120794795611
9158,2009-06-04,28.13999938964844,28.28000068664551,27.59000015258789,27.65999984741211,1073700.0,0.015884426519499506,-1.2258120089338018,2.2857013106148547,61.92982356340549,47.14307638401834,-1.012563373796599,-0.9762311287217926,-0.8759212915267902,0.8463099704196999,13.244655227757107,0.6900005340576207,-0.474176388836419,0.9679993629455588,-0.7225267165968567,2.6585254424879743,0.12273632317435101,1.8132624027167665,-2.12390886282331,79.69921253744818,33.167966653793115,0.8452630397712069,6,-1.139999389648441,-1.019999504089359,-0.9424991607666051,-0.14500045776367898,1.710000991821289,3,0.052594224651241195,-1.2790658475459646,27.70000076293945,-1.126980763059237,27.76000022888184,1.1038986774865465,28.270000457763672,0.052594224651241195
9159,2009-06-05,28.31999969482422,28.5,27.76000022888184,28.46999931335449,1078100.0,0.006396599469792097,6.047583582347084,-0.31249950329414344,71.34616760108494,51.86115248714166,-0.8649537931275191,-1.2012825504891325,-1.0235326953305588,0.5988269066429055,13.187723415651293,0.7399997711181605,-0.34853576407925146,1.1374997138977037,-0.5799510091505091,2.8549504369459164,0.2787743523735955,1.9962250754218118,-2.160274608763867,83.92855622331629,30.964020900595024,0.8587253615241064,6,-0.8949995040893555,-1.1999998092651367,-1.1549992561340332,-0.3250007629394567,1.8600006103515625,4,0.07097458511799282,-1.2258120089338018,28.13999938964844,-1.2790658475459646,27.70000076293945,-1.126980763059237,27.76000022888184,0.07097458511799282
9160,2009-06-08,28.06999969482422,28.420000076293945,27.70000076293945,28.21999931335449,581600.0,-0.00882768371094611,1.6181738735395939,1.0,66.92015815780388,54.64505031432563,-0.3508566655164316,-1.0043513788911156,-0.7391901241299337,0.7884662874400341,12.482888955509365,0.7199993133544957,-0.12855585788799573,0.8884997367858887,-0.8267479736449737,2.603747447216751,0.030875881570459285,1.746123592001318,-1.7230526156486938,61.60714437766836,3.842584321506976,0.8576238552154305,6,-0.2799997329711914,-0.9499998092651367,-0.9499993324279785,-0.475000381469723,2.6700000762939453,0,0.0591378648186518,6.047583582347084,28.31999969482422,-1.2258120089338018,28.13999938964844,-1.2790658475459646,27.70000076293945,0.0591378648186518
9161,2009-06-09,28.20000076293945,28.440000534057614,27.75,27.979999542236328,1512200.0,0.004631317047687711,-1.0294124246878016,-1.4666785346439082,67.16983508623555,57.50238361448208,-0.4112302560799215,-1.1549767901894121,-0.8316627680830813,0.6030378894980188,12.12970475473919,0.6900005340576136,0.15029407725396737,0.9940007209777804,-0.7664347720543354,2.754436214009896,0.1137829744617207,1.87421846749384,-1.6808094500979678,73.21437390476515,10.39618249165018,0.8802177465160586,6,-0.41000080108642223,-1.0800008773803675,-1.0800004005432093,-1.4150009155273402,2.679998397827152,1,0.04609926247835472,1.6181738735395939,28.06999969482422,6.047583582347084,28.31999969482422,-1.2258120089338018,28.13999938964844,0.04609926247835472
9162,2009-06-10,28.420000076293945,28.60000038146973,28.21999931335449,28.31999969482422,1060500.0,0.00780139387952139,-1.5333307902115114,0.454544666389243,77.45903497485264,61.33159960666836,-0.5074458735568506,-1.3895108023241036,-0.9956516904431147,0.3243360352111502,11.944689457884456,0.39999961853028054,0.40098113255448453,1.1780000686645522,-0.6530032090826658,3.0090033464117703,0.2624984297909414,2.093501707538163,-1.742344068479781,82.1781916450592,10.942424172370806,0.9155016388736097,6,-0.5799999237060547,-1.3000001907348633,-1.2299995422363281,-1.7700004577636719,2.039999008178711,2,0.03166782604202001,-1.0294124246878016,28.20000076293945,1.6181738735395939,28.06999969482422,6.047583582347084,28.31999969482422,0.03166782604202001
9163,2009-06-11,29.11000061035156,29.520000457763672,28.459999084472656,28.51000022888184,1028700.0,0.024278695714472054,-2.028563799206001,5.99998092658636,81.5693657401751,65.29366555908483,-1.0368411848810197,-2.0217099380471453,-1.6381999860959873,-0.42590051815552954,12.817888486881978,1.1000003814697266,0.5281819088480262,1.7655005455017054,-0.2434739813241542,3.774475072327565,0.7610132820887756,2.7699878089146353,-2.2401101651718385,77.47253207909405,0.5227137750724751,1.0044872634129305,6,-0.6600008010864222,-1.710000038146969,-1.5575003623962367,-2.995000839233395,1.4200000762939524,3,0.011336307687630498,-1.5333307902115114,28.420000076293945,-1.0294124246878016,28.20000076293945,1.6181738735395939,28.06999969482422,0.011336307687630498
9164,2009-06-12,29.770000457763672,29.959999084472656,28.57999992370605,28.940000534057614,1443600.0,0.022672615375260996,1.2809956698356109,1.3833323266777728,82.09222034756368,68.30588749189418,-1.5248480360888692,-2.578417985731541,-2.2611203552188215,-1.1352457609391564,14.550843658145551,1.3799991607666051,0.7018929525696223,2.2760004043579087,0.014734514766772122,4.537266293949045,1.1453674595623404,3.406633349153477,-2.5820968110738782,91.59297487530489,12.351864543223357,1.1306329447955688,6,-1.100001335144043,-2.15000057220459,-2.142500400543213,-4.070000648498535,1.2700004577636719,4,0.0026872664587143102,-2.028563799206001,29.11000061035156,-1.5333307902115114,28.420000076293945,-1.0294124246878016,28.20000076293945,0.0026872664587143102
9165,2009-06-15,29.0,29.6200008392334,28.65999984741211,29.540000915527344,771400.0,-0.02586497970855306,1.7428569871553834,-0.650603572487295,64.96064026865089,69.913715082462,-0.715667520429939,-1.6654032890905057,-1.4831780296577968,-0.42611576729456146,15.758297835882917,1.1100006103515625,0.8549667024913568,1.3609999656677232,-0.8958066802345073,3.6178066115699536,0.23259664271660796,2.4894032886188384,-1.424002992020604,56.56110940418202,-19.334978074318755,1.1284033229511148,6,-0.3300008773803711,-1.380000114440918,-1.302499771118164,-3.385000228881836,1.7600002288818395,0,0.040689665695716526,1.2809956698356109,29.770000457763672,-2.028563799206001,29.11000061035156,-1.5333307902115114,28.420000076293945,0.040689665695716526
9166,2009-06-16,28.81999969482422,29.229999542236328,28.6200008392334,29.07999992370605,560600.0,-0.006206907075026913,1.1785688740842164,0.48148108902357384,65.08874626618612,70.9484435562176,-0.41291640755996184,-1.355648244724243,-1.2916832828011273,-0.30976828374313214,17.005736759153397,0.6099987030029297,0.978887905925518,1.054499721527101,-1.1672825886240936,3.2762820316782957,-0.05639143354849807,2.1653908766027,-0.910242396135768,34.48278508014715,-39.03795702880291,1.1108911550755978,6,-0.04500007629394531,-1.1999998092651367,-1.067500114440918,-3.1800003051757812,3.0799999237060547,1,0.0666204058509674,1.7428569871553834,29.0,1.2809956698356109,29.770000457763672,-2.028563799206001,29.11000061035156,0.0666204058509674
9167,2009-06-17,28.93000030517578,29.149999618530273,28.70000076293945,28.739999771118164,805700.0,0.0038168151116018123,-2.3333427523894352,-0.7307706415288219,65.15748386263486,71.30707247835419,-0.36888540713410833,-1.3331660825604104,-1.3864175996427655,-0.4834282835531134,18.44969445446357,0.44999885559082387,1.003885531160634,1.0370002746582045,-1.1422718027337986,3.2162723520502077,-0.05263576403779524,2.1266363133542043,-0.7332091564775425,31.333414713541668,-39.442677576508146,1.0896360386960013,6,-0.10000038146972656,-1.3100004196166992,-1.1775007247924805,-3.2900009155273438,3.4599990844726634,2,0.06740403854202359,1.1785688740842164,28.81999969482422,1.7428569871553834,29.0,1.2809956698356109,29.770000457763672,0.06740403854202359
9168,2009-06-18,29.43000030517578,29.5,28.81999969482422,29.03000068664551,506500.0,0.01728309694869057,1.518524274588065,2.1052552326456673,66.72932472349726,70.7940899364,-0.7450000039554681,-1.6259073873244176,-1.8643817928566335,-1.0657434059425732,19.44072787839253,0.6800003051757812,1.1173194764619616,1.352500247955323,-0.6790913899346087,3.3840918858452547,0.33670442901035713,2.368296066900289,-0.986360045469123,61.59426799923163,-6.380476028776073,1.0157958189449663,6,-0.6000003814697266,-1.8100004196166992,-1.517500877380371,-3.7900009155273438,3.0400009155273438,3,0.03499825921224109,-2.3333427523894352,28.93000030517578,1.1785688740842164,28.81999969482422,1.7428569871553834,29.0,0.03499825921224109
9169,2009-06-19,29.040000915527344,29.65999984741211,28.790000915527344,29.65999984741211,994900.0,-0.013251763017476104,1.8064530022334475,-1.5499988079059814,57.563854957569916,69.75450069192955,-0.2705825252977192,-1.0212771597957797,-1.465773057947736,-0.7654737829531157,20.034553544601604,0.8699989318847656,1.2010323075824516,0.7930007934570327,-0.9277105559351675,2.513712142849233,-0.06735488123906919,1.6533564681531345,-0.38407042035344574,40.38466123438586,-23.39087507860961,0.8603556746961001,6,-0.18500137329101562,-1.4200010299682617,-1.1825013160705566,-3.4000015258789062,3.270000457763672,4,0.051308530445723255,1.518524274588065,29.43000030517578,-2.3333427523894352,28.93000030517578,1.1785688740842164,28.81999969482422,0.051308530445723255
9170,2009-06-22,29.229999542236328,29.61000061035156,28.959999084472656,28.959999084472656,974500.0,0.006542652228616053,-3.8148179544779968,-0.43548535953583667,65.40880251658128,69.55883040641241,-0.31148717537236337,-1.0210485467333328,-1.6489679353925162,-1.0501177806074082,21.596558760928673,0.6500015258789027,1.2200241297540444,0.8289994239807115,-0.6334126156127091,2.291411463574132,0.0977934041839994,1.5602054437774235,-0.4399986267089844,58.653777379190444,-6.443944127873465,0.7312060197967105,6,-0.1400003433227539,-1.609999656677246,-1.510000228881836,-3.5900001525878906,3.0400009155273438,0,0.06192273012784777,1.8064530022334475,29.040000915527344,1.518524274588065,29.43000030517578,-2.3333427523894352,28.93000030517578,0.06192273012784777
9171,2009-06-23,29.15999984741211,29.54999923706055,29.06999969482422,29.26000022888184,1740700.0,-0.0023947894601596964,-2.4285597509554004,-0.37037115528618564,65.27196085066177,68.2047110592801,-0.10168406910037575,-0.8629795457181544,-1.561232005519532,-1.068147785676743,23.330039783429708,0.4799995422363317,1.1747505168798114,0.6749997138977051,-0.7573558065770776,2.1073552343724877,-0.04117804633968447,1.3911774741350946,-0.3699989318847656,47.916616996082176,-18.712537991742586,0.7161777602373911,6,0.049999237060546875,-1.5399999618530273,-1.6950006484985352,-3.520000457763672,3.049999237060547,1,0.05486969786838758,-3.8148179544779968,29.229999542236328,1.8064530022334475,29.040000915527344,1.518524274588065,29.43000030517578,0.05486969786838758
9172,2009-06-24,29.15999984741211,29.399999618530273,28.959999084472656,29.28000068664551,790000.0,0.0,1.4444562182438554,1.2000038146827066,61.75115693435466,66.00268785863338,0.016007102021276864,-0.7543781352841314,-1.5366824789101408,-1.147810265884182,24.817180939288193,0.4400005340576172,1.179871557411854,0.5814997673034661,-0.7639062785017714,1.9269058131087036,-0.09120325559915443,1.2542027902060866,-0.20619918823242145,42.52866507355359,-21.519944216616885,0.6727030229026189,6,0.1099996566772461,-1.5399999618530273,-1.6950006484985352,-3.520000457763672,2.799999237060547,2,0.09396432734759896,-2.4285597509554004,29.15999984741211,-3.8148179544779968,29.229999542236328,1.8064530022334475,29.040000915527344,0.09396432734759896
9173,2009-06-25,29.71999931335449,29.76000022888184,28.76000022888184,28.90999984741211,812600.0,0.019204371360519,1.2471877364090713,-6.7499483430022345,64.83050659106235,64.08471966346657,-0.5010558140737942,-1.1919833360019574,-2.078658946785584,-1.7973193035169857,26.395667739229335,1.0,1.1935065333247081,1.0249992370605447,-0.2902633470469347,2.340261821168024,0.36736794500680503,1.6826305291142845,0.23999977111816762,95.99990844726491,33.04222471404128,0.6576312920537388,6,-0.5299987792968714,-2.0999994277954066,-2.2550001144409144,-3.8049993515014613,2.2600002288818395,3,0.08983849724028126,1.4444562182438554,29.15999984741211,-2.4285597509554004,29.15999984741211,-3.8148179544779968,29.229999542236328,0.08983849724028126
9174,2009-06-26,29.85000038146973,29.979999542236328,29.43000030517578,29.70000076293945,925200.0,0.0043741948559476995,1.6829365873174635,0.18518483633290572,69.34783194601377,64.57218540539577,-0.6912028663674867,-1.2107930958608186,-2.189399571066179,-2.017302001677873,28.235399566843466,0.5499992370605469,1.147019814439627,1.0450002670288114,-0.2702622834958781,2.360262817553501,0.38736899176646844,1.7026315422911544,-1.0900001525878906,89.34432508743349,25.1328592550269,0.657631275262344,6,-0.5500001907348668,-2.220000267028812,-2.50000095367432,-3.9350004196167028,2.079999923706051,4,0.08777222129818929,1.2471877364090713,29.71999931335449,1.4444562182438554,29.15999984741211,-2.4285597509554004,29.15999984741211,0.08777222129818929
9175,2009-06-29,30.229999542236328,30.29999923706055,29.6299991607666,29.88999938964844,741700.0,0.012730289980247056,1.791669646901721,2.26667344836781,70.92782905117046,65.22097238150513,-0.9816043600456297,-1.5140513898740622,-2.5404898800542135,-2.4843899366800635,29.550800697190176,0.6700000762939489,1.0111536309652713,1.326999473571778,-0.10712728481878742,2.7611262319623435,0.6099360943764935,2.0440628527670626,-1.4699993133544886,95.45456234371164,31.04424078953268,0.7170633791952835,6,-0.7299995422363281,-2.2849998474121094,-3.3349995613098145,-4.289999961853027,1.510000228881836,0,0.0688058836437817,1.6829365873174635,29.85000038146973,1.2471877364090713,29.71999931335449,1.4444562182438554,29.15999984741211,0.0688058836437817
9176,2009-06-30,30.149999618530273,30.28000068664551,29.559999465942386,30.28000068664551,1259400.0,-0.002646375286717517,10.076850846561793,-0.38235591109516864,68.36517917741828,65.57738297203663,-0.7745566936082753,-1.3131436716961602,-2.409025716818711,-2.495223221972168,30.8779902573068,0.720001220703125,0.8082310547623628,1.1274995803833008,-0.3039054926956908,2.5589046534622923,0.411797043843805,1.8432021169227966,-1.328399429321287,90.25975875739849,26.936297116555153,0.7157025365394962,6,-0.6199998855590785,-1.8249998092651332,-3.28749942779541,-3.895000457763672,1.6700000762939453,1,0.07031511993553852,1.791669646901721,30.229999542236328,1.6829365873174635,29.85000038146973,1.2471877364090713,29.71999931335449,0.07031511993553852
9177,2009-07-01,30.68000030517578,30.79999923706055,30.09000015258789,30.18000030517578,659100.0,0.017578795799379376,-1.0882316642170442,-3.8461222453709447,67.25274679209062,65.63554097965812,-1.1512842357680597,-1.695365609596827,-2.879052943646883,-3.1180487780240043,32.93502829557783,0.7099990844726598,0.8035819542980107,1.5085002899169915,0.03689856790671797,2.980102011927265,0.772699428911853,2.24430115092213,-1.7992641540527323,94.11769655751436,31.23798585699265,0.7358008610051375,7,-0.9000005722045863,-1.7400007247924805,-3.827500343322754,-4.380001068115234,1.5900001525878906,2,0.049869581619227166,10.076850846561793,30.149999618530273,1.791669646901721,30.229999542236328,1.6829365873174635,29.85000038146973,0.049869581619227166
9178,2009-07-02,29.6200008392334,30.38999938964844,29.6200008392334,30.32999992370605,878400.0,-0.03455017781611813,-1.1690127980571983,-1.4199981689453054,48.484851987785255,64.62676287190426,-0.0687261674284052,-0.5468398498057851,-1.7672593636519096,-2.1535096209278635,34.31547480976727,1.0599994659423828,0.7909837183278086,0.37450075149536133,-1.0258221036081459,1.7748236065988685,-0.3256606760563905,1.0746621790471131,-0.6241089029540987,13.868662933643671,-43.504452741127785,0.7001614275517529,7,0.15999889373779652,-0.6800012588500977,-2.8025007247924805,-3.090001106262207,2.769998550415046,3,0.07900061373866651,-1.0882316642170442,30.68000030517578,10.076850846561793,30.149999618530273,1.791669646901721,30.229999542236328,0.07900061373866651
9179,2009-07-06,30.32999992370605,30.32999992370605,29.54999923706055,29.54999923706055,946600.0,0.02397025875611103,1.0,-1.098593933011676,63.59918822576307,64.4256946173689,-0.6442446453913107,-1.1578999717235376,-2.432265160796188,-2.9438341745748815,35.50365780495256,0.7800006866455007,0.7917554097665729,0.9839998245239236,-0.425134164019223,2.3931338130670703,0.27943283025235033,1.688566818795497,-1.225861549379875,62.40005493164006,4.720811231200955,0.7045669942715733,7,-0.5500001907348562,-1.3900003433227504,-3.4849996566772425,-3.720000267028805,2.10000038146973,0,0.05440157015103164,-1.1690127980571983,29.6200008392334,-1.0882316642170442,30.68000030517578,10.076850846561793,30.149999618530273,0.05440157015103164
9180,2009-07-07,29.729999542236328,30.21999931335449,29.65999984741211,30.21999931335449,528100.0,-0.019782406296702915,1.2857131735571476,-0.6282042817493807,58.56874073265211,63.68089238203451,0.03815148079474184,-0.45024434675660885,-1.7933158847351862,-2.426228324179572,36.846233690104455,0.6700000762939418,0.7282936303171645,0.30099945068359446,-0.9815454622137629,1.5835443635809519,-0.34027300576508424,0.9422719071322732,-0.5241095161460905,14.400024414062216,-44.30438678061459,0.6412724564486789,7,0.050000190734866834,-0.6400003433227539,-2.8849992752075195,-3.119999885559082,2.8800010681152273,1,0.0739993540805135,1.0,30.32999992370605,-1.1690127980571983,29.6200008392334,-1.0882316642170442,30.68000030517578,0.0739993540805135
9181,2009-07-08,29.5,30.10000038146973,29.209999084472656,29.809999465942386,1175200.0,-0.007736278028177446,-1.000000000000008,0.6326522668265325,55.24861936673175,62.958388207854185,0.35922870507032556,-0.12422771519888443,-1.5239803762118846,-2.277284442478283,37.901555519769985,0.8900012969970739,0.752952523509105,0.00599994659423686,-1.1386423685826834,1.1506422617711571,-0.5663212109942215,0.5783211041826952,1.2999992370605504,18.239049540676863,-42.11300442781105,0.5723211575884598,7,0.27999973297119496,-0.4100008010864258,-2.5174999237060547,-2.535000801086426,3.2099990844726562,2,0.0759321956311243,1.2857131735571476,29.729999542236328,1.0,30.32999992370605,-1.1690127980571983,29.6200008392334,0.0759321956311243
9182,2009-07-09,29.31999969482422,29.56999969482422,29.0,29.479999542236328,615000.0,-0.006101705260195933,2.3529378765609397,0.5161294292095505,48.92367241360004,61.19096218813615,0.6306291672479247,0.13350004761312562,-1.2981876079241381,-2.1822851302944173,38.69670087786225,0.5699996948242188,0.7187651050385533,-0.21900033950805664,-1.2510936491745532,0.81309297015844,-0.7350469943413067,0.29704631532519343,1.448199539184575,23.02157088753493,-35.637758560858174,0.5160466548332484,7,0.5799999237060547,-0.23000049591064453,-2.3374996185302734,-2.1999998092651367,3.3499984741210866,3,0.08526603090112994,-1.000000000000008,29.5,1.2857131735571476,29.729999542236328,1.0,30.32999992370605,0.08526603090112994
9183,2009-07-10,29.440000534057614,29.53000068664551,28.8700008392334,29.229999542236328,1268800.0,0.004092798106494433,2.38460334616302,-1.3125074505876801,54.1322289623113,59.500339634391416,0.5215837453823475,0.04162365476200236,-1.3829525785606052,-2.35104700031199,38.573098503390234,0.6599998474121129,0.695193050026699,-0.11549949645996449,-1.1291011255787993,0.8981021326588703,-0.6223003110193837,0.3913013180994547,1.2574707305908284,39.041099469599835,-21.0239530134768,0.5068008145594174,7,0.394999504089359,-0.24500083923339488,-2.4575004577636683,-2.3200006484985316,2.879999160766605,4,0.09612771305598922,2.3529378765609397,29.31999969482422,-1.000000000000008,29.5,1.2857131735571476,29.729999542236328,0.09612771305598922
9184,2009-07-13,29.85000038146973,29.989999771118164,29.239999771118164,29.45000076293945,707700.0,0.013926624999133663,1.205887550313451,1.9047510921790654,56.12649115287932,57.8557465345813,0.12469713374627034,-0.3816425089100086,-1.7502915165094812,-2.8023302728683923,38.295957431730365,0.75,0.7128018706762091,0.29050035476684855,-0.7272881943776852,1.3082889039113823,-0.21839391980541834,0.7993946293391154,0.7378226576538083,72.59264073423161,11.838944038969686,0.5088942745722662,7,-0.015000343322757459,-0.6000003814697301,-2.790000438690189,-2.730000495910648,2.4800014495849645,0,0.08509209298889964,2.38460334616302,29.440000534057614,2.3529378765609397,29.31999969482422,-1.000000000000008,29.5,0.08509209298889964
9185,2009-07-14,30.18000030517578,30.18000030517578,29.36000061035156,29.770000457763672,851100.0,0.011055273684716926,3.0000000000000173,1.025000596046998,59.58647101762075,56.88033451682602,-0.23818917792710437,-0.6521427889526095,-2.0435548387720672,-3.1706767599255414,38.08377603892867,0.8199996948242223,0.6759745628198743,0.5615002632141106,-0.45653236482778325,1.5795328912560045,0.05248394919316368,1.0705165772350576,0.3047534019543505,100.0,36.06835242964514,0.5090163140209472,7,-0.3450002670288086,-0.9300003051757812,-2.9075002670288086,-3.060000419616699,2.450000762939453,1,0.07455268314275432,1.205887550313451,29.85000038146973,2.38460334616302,29.440000534057614,2.3529378765609397,29.31999969482422,0.07455268314275432
9186,2009-07-15,30.739999771118164,31.04999923706055,30.13999938964844,30.479999542236328,1629200.0,0.018555316775339614,1.068183443764573,0.634147135719536,63.435375418489556,56.45618214198146,-0.7886285617421152,-1.1182591878374595,-2.565355867045753,-3.7361374648756325,38.24830911384173,0.9099998474121094,0.6199073808392122,1.0254997253417955,-0.03664243724345795,2.087641887927049,0.49442864404916875,1.5565708066344222,-1.8699989318847656,85.779830560822,18.350160893468512,0.5310710812926264,7,-0.7799997329711914,-1.3400001525878906,-3.2849998474121094,-3.619999885559082,1.989999771118164,2,0.06083281890556003,3.0000000000000173,30.18000030517578,1.205887550313451,29.85000038146973,2.38460334616302,29.440000534057614,0.06083281890556003
9187,2009-07-16,30.8799991607666,31.03000068664551,30.15999984741211,30.540000915527344,837800.0,0.004554306788901563,1.7187471129058505,1.307684407438653,60.622711006591224,57.804833144071004,-1.00272152817152,-1.1643773461669369,-2.6779599875810547,-3.8420393016744647,38.42173376057054,0.870000839233402,0.5217895837655568,1.067999172210694,-0.04758582339725237,2.1835841678186405,0.5102066744067209,1.6257916700146673,-1.9663983535766612,92.20182563145957,27.213498553689305,0.5577924978039732,7,-0.9199991226196289,-1.244999885559082,-3.424999237060547,-3.7599992752075195,2.530000686645508,3,0.05926165717099785,1.068183443764573,30.739999771118164,3.0000000000000173,30.18000030517578,1.205887550313451,29.85000038146973,0.05926165717099785
9188,2009-07-17,30.459999084472656,30.899999618530273,30.18000030517578,30.729999542236328,1090400.0,-0.013601039109727653,1.360651124396528,-0.7941230919402884,55.304338307368496,56.883183153138276,-0.5040425554476151,-0.6990990290348975,-2.2303669593745923,-3.39722298604633,38.295790503096185,0.7199993133544922,0.43472322428969434,0.5964991569519036,-0.5397412862327613,1.7327396001365685,0.02837893535956937,1.1646193785442378,-1.5036703086853045,67.40329686889122,5.268812265115926,0.5681202215923327,7,-0.4999990463256836,-0.7049999237060547,-2.97999906539917,-3.339999198913574,2.900001525878899,4,0.07255414152652495,1.7187471129058505,30.8799991607666,1.068183443764573,30.739999771118164,3.0000000000000173,30.18000030517578,0.07255414152652495
9189,2009-07-20,30.53000068664551,30.6200008392334,30.170000076293945,30.459999084472656,691800.0,0.002298148531742372,2.5999786378582925,-0.259264753669887,52.75736318894639,56.23747453717098,-0.6064670430171049,-0.686971504923509,-2.2697814065476827,-3.4407913332242686,38.01893542284384,0.4500007629394531,0.31364091515923676,0.5920007705688519,-0.5118221376840495,1.6958236788217533,0.04008931644240121,1.1439122246953026,-1.5317985016326965,69.2308300020542,10.843860807925864,0.551911454126451,7,-0.5700006484985387,-0.7150011062622106,-2.605000495910648,-3.1300001144409215,2.7399997711181605,0,0.058630821091389285,1.360651124396528,30.459999084472656,1.7187471129058505,30.8799991607666,1.068183443764573,30.739999771118164,0.058630821091389285
9190,2009-07-21,31.040000915527344,31.040000915527344,30.65999984741211,30.81999969482422,573400.0,0.01670488756670485,2.454535996670828,3.1428026484290386,57.58092989568722,56.49662015149936,-1.018173567132557,-1.1114003715075143,-2.741992819156472,-3.9171325378541084,37.873752072021276,0.5100002288818324,0.39055205243516866,1.0115009307861342,-0.14352062158421575,2.166522483156484,0.43399015460095924,1.5890117069713092,-2.0007627894735727,98.90128316376753,42.70585787279384,0.5775107761851743,7,-1.080000877380371,-1.205000877380371,-2.8950014114379883,-3.4200010299682617,2.329998016357429,1,0.04155930661980256,2.5999786378582925,30.53000068664551,1.360651124396528,30.459999084472656,1.7187471129058505,30.8799991607666,0.04155930661980256
9191,2009-07-22,30.76000022888184,31.26000022888184,30.6200008392334,31.06999969482422,1251300.0,-0.009020640411947833,-1.1694959088866668,-1.4090806630600476,50.71174298718584,56.69529465967557,-0.6041821005623511,-0.7435055799408978,-2.4144273806979477,-3.6022045628685966,37.79182503269796,0.639999389648441,0.3184435942728605,0.6515002250671422,-0.47143346029662325,1.7744339104309077,0.09003338238526126,1.2129670677490232,-1.6805468806079311,54.54547030866107,3.016959730945352,0.561466842681882,7,-0.6949996948242223,-0.8199996948242223,-2.615000724792484,-3.1400003433227575,2.5399990081787145,2,0.06079326480230551,2.454535996670828,31.040000915527344,2.5999786378582925,30.53000068664551,1.360651124396528,30.459999084472656,0.06079326480230551
9192,2009-07-23,31.899999618530273,32.110000610351555,30.770000457763672,30.84000015258789,1077100.0,0.03706109821735448,-1.2333357175213862,-3.419359006700382,69.99998661509915,58.45837884331866,-1.4971643946697775,-1.7578309312245253,-3.492312118779882,-4.679376078311538,38.19197739178893,1.350000381469716,0.34713817731162777,1.6544996261596694,0.3628997468801103,2.9460995054392285,1.0086996865198898,2.300299565799449,-2.7333243950320494,89.17520958707912,31.52461951118798,0.645799939639779,7,-1.2249994277954137,-1.4949989318847727,-3.7024998664855957,-4.279999732971191,1.3200016021728516,3,0.02601880669691048,-1.1694959088866668,30.76000022888184,2.454535996670828,31.040000915527344,2.5999786378582925,30.53000068664551,0.02601880669691048
9193,2009-07-24,32.389999389648445,32.439998626708984,31.82999992370605,31.84000015258789,403800.0,0.015360494576104555,-1.1403474722597602,0.5188674661940346,68.79561059330024,59.86605878114321,-1.7038818409618202,-2.147656301557376,-3.892590417306238,-5.0862952850400625,38.34047945997964,0.6099987030029332,0.4368688559354368,2.010999393463141,0.42883729120564595,3.5931614957206364,1.2199183423343953,2.802080444591887,-3.0467246429390222,97.79738903131026,39.064334054555104,0.7910810511287474,7,-1.4899997711181712,-1.7899999618530344,-4.164999485015876,-4.769999504089363,0.5200004577636648,4,0.0314912157142444,-1.2333357175213862,31.899999618530273,-1.1694959088866668,30.76000022888184,2.454535996670828,31.040000915527344,0.0314912157142444
9194,2009-07-27,32.470001220703125,32.490001678466804,32.029998779296875,32.279998779296875,522200.0,0.0024699546947273276,2.999966829203384,0.34545946358345775,77.62096851722961,61.8698918366553,-1.5345245563637988,-2.1305442660478775,-3.871064706543848,-5.08382396590855,38.307326766293116,0.460002899169929,0.6007581004014177,1.9600011825561516,0.14546336010043603,3.7745390050118637,1.0527322713282956,2.8672700937840077,-2.8789885635937367,98.93045728407918,33.16071255500363,0.9072689112278564,7,-1.1550006866455007,-1.8450002670288015,-4.245001316070557,-4.850001335144043,0.21999740600585938,0,0.027409897018450424,-1.1403474722597602,32.389999389648445,-1.2333357175213862,31.899999618530273,-1.1694959088866668,30.76000022888184,0.027409897018450424
9195,2009-07-28,32.310001373291016,32.43000030517578,31.649999618530273,32.27000045776367,923500.0,-0.004927620615859163,4.571457765667575,0.21052842916800513,78.73210155357154,63.56952807388664,-1.1629014527019024,-1.9043638066883197,-3.5873814553588765,-4.830586409903795,37.68973212484248,0.8200016021728516,0.739128465431186,1.6960012435913079,-0.2820299315279087,3.6740324187105244,0.7069856560316978,2.685016831150918,-2.4290898140458843,90.37431955113034,17.824234397608635,0.9890155875596085,7,-0.985000610351559,-1.6850004196166921,-4.0725016593933105,-4.690001487731934,0.18999862670898438,1,0.02971213381829929,2.999966829203384,32.470001220703125,-1.1403474722597602,32.389999389648445,-1.2333357175213862,31.899999618530273,0.02971213381829929
9196,2009-07-29,32.27000045776367,32.580001831054695,31.76000022888184,32.029998779296875,536200.0,-0.0012380350921435967,-1.1025715012324708,5.999904634751097,81.0526146717155,65.83951737001155,-0.9868210567059563,-1.7891235812316566,-3.427737088563532,-4.699348238024513,37.25142363116658,0.8200016021728551,0.8490429387053062,1.5500002861022963,-0.5469752427334953,3.646975814938088,0.5015125216844005,2.598488050520192,-2.1281798865963744,82.87286529913705,3.8901344674912792,1.0484877644178956,7,-0.8949995040893519,-1.599999427795403,-3.9150009155273438,-4.65000057220459,-0.04000091552734375,2,0.03408733989826951,4.571457765667575,32.310001373291016,2.999966829203384,32.470001220703125,-1.1403474722597602,32.389999389648445,0.03408733989826951
9197,2009-07-30,32.209999084472656,32.400001525878906,31.84000015258789,32.169998168945305,518500.0,-0.001859354584439754,1.6666363917095057,0.166669315743493,79.53087400814918,68.5313546700983,-0.8027352130380336,-1.6955533242811498,-3.249224052748385,-4.539389005290662,36.355669669517575,0.5600013732910156,0.9218814839757101,1.413498973846437,-0.7864367768026668,3.6134347244955407,0.3135310985218851,2.513466849170989,-1.7755967621188695,60.214853083231525,-22.83623654825164,1.099967875324552,7,-0.8349981307983363,-1.5399980545043874,-3.794999599456787,-4.589999198913574,0.12000274658203836,3,0.03384042792827491,-1.1025715012324708,32.27000045776367,4.571457765667575,32.310001373291016,2.999966829203384,32.470001220703125,0.03384042792827491
9198,2009-07-31,31.959999084472656,32.200000762939446,31.81999969482422,32.049999237060554,599500.0,-0.007761564952062261,-1.054065757322655,-2.2499523173753264,73.28914576550079,70.81266384527102,-0.35490627230640825,-1.3294179478080004,-2.860541708486643,-4.200248732298984,36.46096692888243,0.3899993896484375,0.9210668959503998,1.0464990615844734,-1.1388327544992478,3.231830877668198,-0.046166846457389,2.1391649696263357,-1.2681248210747604,33.3331966061578,-48.93237299474724,1.092665908041862,7,-0.35999774932860973,-1.2899980545043874,-3.5149993896484375,-4.339999198913574,0.5100021362304688,4,0.039424348320542535,1.6666363917095057,32.209999084472656,-1.1025715012324708,32.27000045776367,4.571457765667575,32.310001373291016,0.039424348320542535
9199,2009-08-03,31.979999542236328,32.15999984741211,31.790000915527344,32.060001373291016,728300.0,0.0006257965687297418,1.6428610354223434,0.8889077268680686,71.32697973060318,72.34000271581723,-0.16493928105494504,-1.2853679910478633,-2.7358666675886383,-4.134398783191816,36.69624026726013,0.3699989318847656,0.9420474204511606,0.9839995384216316,-1.2329343740044933,3.2009334508477565,-0.12446741779142911,2.092466494634696,-1.0615499707196179,35.483778346106796,-42.698665378000065,1.1084669562130633,8,-0.3799982070922816,-1.2549982070922816,-3.5749993324279785,-4.359999656677246,0.3300018310546875,0,0.029080685381108973,-1.054065757322655,31.959999084472656,1.6666363917095057,32.209999084472656,-1.1025715012324708,32.27000045776367,0.029080685381108973
9200,2009-08-04,31.93000030517578,32.189998626708984,30.540000915527344,31.649999618530273,1017500.0,-0.0015634533388442229,3.125008046653903,-3.4999284760633227,66.03772226880628,74.04288930266395,0.027471817295417367,-1.1194966283700225,-2.5549089925427744,-4.0038761705256505,36.0305545097318,1.6499977111816406,1.0365503708471167,0.8240002632141099,-1.3462716136998907,2.9942721401281105,-0.2611356752428904,1.9091362016711102,0.6500015258789134,68.137194403617,-8.708970769860187,1.085135938457,8,-0.3699989318847621,-1.2049989700317347,-3.4650001525878906,-4.300000190734863,0.3899993896484375,1,0.023802014227040535,1.6428610354223434,31.979999542236328,-1.054065757322655,31.959999084472656,1.6666363917095057,32.209999084472656,0.023802014227040535
9201,2009-08-05,31.739999771118164,31.95000076293945,31.459999084472656,31.770000457763672,610900.0,-0.005950533424417759,1.5128207636216304,-0.10714504669586719,61.436160229206145,73.09135303756472,0.414716186608004,-0.7937737137945859,-2.276334196608037,-3.7339589353146145,36.29986721783624,0.4900016784667933,1.1531895162616017,0.5219997406005845,-1.5271191800319315,2.571118661233104,-0.502559719715677,1.546559200916846,0.799202041625982,64.51604633420018,-9.95862460920236,1.0245594603162598,8,-0.17999839782714488,-1.0149984359741175,-3.0174999237060547,-3.949999809265133,0.6999988555908203,2,0.02394455684821395,3.125008046653903,31.93000030517578,1.6428610354223434,31.979999542236328,-1.054065757322655,31.959999084472656,0.02394455684821395
9202,2009-08-06,31.81999969482422,31.979999542236328,31.57999992370605,31.71999931335449,622300.0,0.002520476505448732,-1.1052657996576596,-3.3332697565008496,69.88301614885775,73.2121758770711,0.3600365734714046,-0.7134560360623396,-2.258878882193084,-3.735639723722265,37.01657833000476,0.399999618530277,1.2075868948568136,0.4769996643066392,-1.3806852553421862,2.3346845839554646,-0.45184279551777706,1.405842124131052,0.6792180999755928,77.10836728644045,1.6673698994966202,0.9288424598244127,8,-0.2599983215331996,-1.0949983596801722,-2.892499923706051,-4.029999732971188,0.9599990844726562,3,0.01288497332948757,1.5128207636216304,31.739999771118164,3.125008046653903,31.93000030517578,1.6428610354223434,31.979999542236328,0.01288497332948757
9203,2009-08-07,32.27000045776367,32.389999389648445,31.709999084472656,31.920000076293945,710800.0,0.014142073138129208,1.305092635995947,3.4999904632930914,72.8947039522722,72.68703536985362,-0.12155937956902108,-0.9913991031815037,-2.60740978585304,-4.114607498411829,38.214864509891925,0.6800003051757884,1.3555760311759641,0.7855004310607896,-0.8833911467905224,2.454392008912105,-0.04894535786486642,1.6199462199864456,0.1900329994506933,93.51356589946475,16.572914970383778,0.8344457889256577,8,-0.7099990844726527,-1.5449991226196254,-2.910000801086426,-4.230000495910641,0.8999977111816335,4,0.0018593545844398651,-1.1052657996576596,31.81999969482422,1.5128207636216304,31.739999771118164,3.125008046653903,31.93000030517578,0.0018593545844398651
9204,2009-08-10,32.389999389648445,32.43000030517578,31.93000030517578,32.009998321533196,407000.0,0.0037185909570045528,1.1738993423835073,1.0857161541354403,69.79467777588856,71.6939882834444,-0.28396158635176505,-0.9606014350457102,-2.6308342385628194,-4.1800377331549115,38.896805283634805,0.5,1.292538287710741,0.7784994125366289,-0.747103555501333,2.3041023805745944,0.015697928517646176,1.5413008965556116,-1.8499984741211009,97.88354875951694,22.74088956915665,0.7628014840189824,8,-0.8299980163574254,-1.664998054504398,-3.0299997329711985,-4.349999427795414,1.0,0,0.0024699546947273276,1.305092635995947,32.27000045776367,-1.1052657996576596,31.81999969482422,1.5128207636216304,31.739999771118164,0.0024699546947273276
9205,2009-08-11,32.43000030517578,32.549999237060554,32.040000915527344,32.389999389648445,404600.0,0.0012349773473636638,2.642861035422209,0.10526527129446113,76.34066287804714,71.17043808414792,-0.34101159107265033,-0.8678924718407792,-2.5917922423642565,-4.165801051514897,39.440628433373206,0.5099983215332102,1.205066095291535,0.7060003280639648,-0.7024764492195175,2.114477105347447,0.0017619394222236906,1.410238716705706,-1.8521994018554686,88.99092522144431,10.77842920584746,0.7042383886417407,8,-0.8850002288818324,-1.7049989700317347,-3.070000648498535,-4.39000034332275,0.6800003051757741,1,-0.0037002445499704217,1.1738993423835073,32.389999389648445,1.305092635995947,32.27000045776367,-1.1052657996576596,31.81999969482422,-0.0037002445499704217
9206,2009-08-12,32.610000610351555,32.860000610351555,32.15999984741211,32.40999984741211,566100.0,0.005550425639282208,1.0000000000000202,4.9999046347518075,66.0633359196118,69.67404496319931,-0.5226759055685051,-0.9492841490350798,-2.6725869757908356,-4.286613318662901,39.24381472229747,0.700000762939446,1.068371871068706,0.7925005912780705,-0.5889538682236477,2.1739550507797887,0.10177336152720784,1.4832278210289296,-1.9533117736816337,80.4687604773733,3.492486501803171,0.6907272297508595,8,-0.9099998474121058,-1.7449998855590785,-3.1750011444091726,-4.5700006484985245,0.4199981689453196,2,-0.008893005522829678,2.642861035422209,32.43000030517578,1.1738993423835073,32.389999389648445,1.305092635995947,32.27000045776367,-0.008893005522829678
9207,2009-08-13,32.709999084472656,32.75,32.259998321533196,32.75,614200.0,0.003066497155763903,23.49952317375584,-0.20000381468272088,58.79118345514475,68.06316026204864,-0.6082552035105877,-0.9540697788224151,-2.668238225124231,-4.3407714827564625,39.03636495371611,0.490001678466804,0.9358857609434601,0.8009990692138658,-0.5612884612089246,2.1632865996366526,0.11985530400247058,1.482142834425261,-1.921111541381837,86.95640636091686,12.092797723590976,0.681143765211394,8,-1.0099983215332067,-1.8449983596801793,-3.2749996185302734,-4.669999122619625,0.20000076293945312,3,-0.008254370691555324,1.0000000000000202,32.610000610351555,2.642861035422209,32.43000030517578,1.1738993423835073,32.389999389648445,-0.008254370691555324
9208,2009-08-14,32.669998168945305,32.950000762939446,32.34999847412109,32.86999893188477,372000.0,-0.0012228956480264674,2.3333050766640078,4.999904634751452,55.61788361761337,66.3177051383831,-0.5106498521457823,-0.7800032820198055,-2.536388126223134,-4.247991277011188,38.904384191079814,0.6000022888183594,0.7915158934734734,0.6504981994628807,-0.5678258818422108,1.8688222807679757,0.04133615881033137,1.2596602401154264,-1.7568438418188421,72.54877761446873,0.699330088210786,0.6091620406525473,8,-0.9249973297119105,-1.7599973678588832,-3.1749987602233816,-4.6299982070922745,0.3200035095214986,4,0.003367022238040196,23.49952317375584,32.709999084472656,1.0000000000000202,32.610000610351555,2.642861035422209,32.43000030517578,0.003367022238040196
9209,2009-08-17,32.31999969482422,32.40999984741211,31.8799991607666,32.299999237060554,565000.0,-0.010713146426000741,4.299986648610502,-0.10000190734131426,50.25376434867473,64.56393203614627,-0.1199661548317863,-0.30464609555422584,-2.102516586021686,-3.846872586088086,38.431785192113026,0.7899990081787038,0.6487978667925773,0.21099977493285849,-0.7902601253467196,1.2122596752124366,-0.2896301752069306,0.7116297250726475,-1.2438976528327181,41.121483665455386,-27.212149784076544,0.5006299501397887,8,-0.11499977111816406,-1.2249994277954137,-2.804999828338623,-4.279999732971188,0.5200004577636719,0,0.026299457987222885,2.3333050766640078,32.669998168945305,23.49952317375584,32.709999084472656,1.0000000000000202,32.610000610351555,0.026299457987222885
9210,2009-08-18,32.330001831054695,32.580001831054695,32.189998626708984,32.310001373291016,744900.0,0.00030947203975606463,-1.9999559852697917,1.0000000000007105,51.54642520056649,63.46507258851964,-0.07516554474661064,-0.22456283129794485,-2.018740669269306,-3.8031016451110133,37.594246121721476,0.39000320434571023,0.562221376021661,0.15650186538697142,-0.7122364148509419,1.0252401456248812,-0.2778672747319817,0.5908710055059281,-1.1039878913873586,42.05626135271909,-23.428737859838733,0.4343691401189557,8,-0.0650014877319478,-1.175001144409194,-2.7875018119812083,-4.290001869201664,0.2799987792968608,1,0.03278680787378008,4.299986648610502,32.31999969482422,2.3333050766640078,32.669998168945305,23.49952317375584,32.709999084472656,0.03278680787378008
9211,2009-08-19,32.630001068115234,32.740001678466804,32.15999984741211,32.15999984741211,546600.0,0.009279283021022655,-1.468086487890427,23.499523173747136,59.633071670802174,62.32618986873568,-0.26333395521918135,-0.3976719985946744,-2.2237332998744392,-4.046558383709918,36.58240453152646,0.5800018310546946,0.4997985052983047,0.3630010604858427,-0.22107194172343014,0.9470740626951191,0.07096455938120272,0.6550375615904791,-1.2660681825861282,70.09353124571116,3.7790584169881782,0.29203650110463764,8,-0.3000011444091797,-1.085000991821289,-3.087501049041748,-4.5900011062622035,-0.12000274658203836,2,0.014710374701929041,-1.9999559852697917,32.330001831054695,4.299986648610502,32.31999969482422,2.3333050766640078,32.669998168945305,0.014710374701929041
9212,2009-08-20,32.72999954223633,32.799999237060554,32.490001678466804,32.560001373291016,471000.0,0.003064617555860627,-1.0000000000000917,0.3616972923836115,68.96553992092485,61.88961608747486,-0.24660751808661274,-0.45566278816458805,-2.232696666624687,-4.0813542935730425,34.86868754591328,0.30999755859375,0.48271584929303657,0.421499538421628,-0.1706695930639981,1.0136686699072541,0.1254149726788114,0.7175841041644446,-1.2391812265143933,79.43916903896564,8.582956201720563,0.29608456574281344,8,-0.3149995803833008,-1.1749992370605504,-3.049999713897705,-4.564999580383297,0.1100006103515625,3,0.009165879659527976,-1.468086487890427,32.630001068115234,-1.9999559852697917,32.330001831054695,4.299986648610502,32.31999969482422,0.009165879659527976
9213,2009-08-21,33.40999984741211,33.419998168945305,32.790000915527344,32.919998168945305,794800.0,0.020776056055187953,1.4705855953565667,2.882393860515256,76.57994489248647,62.643534655985746,-0.8357847588151515,-1.112360434931361,-2.8341274375403316,-4.700317836194561,33.105870893235846,0.6899986267089773,0.5222734937266047,1.050499820709227,0.279950455479856,1.8210491859385947,0.6652251380945415,1.4357745033239127,-1.8024469359127728,99.35075792386252,23.027921571167326,0.3852746826146841,8,-0.7600011825561523,-1.615000724792484,-3.6125001907348633,-5.2449998855590785,-0.3800010681152344,4,-0.014965579236263626,-1.0000000000000917,32.72999954223633,-1.468086487890427,32.630001068115234,-1.9999559852697917,32.330001831054695,-0.014965579236263626
9214,2009-08-24,33.360000610351555,33.549999237060554,33.110000610351555,33.549999237060554,561800.0,-0.0014965350879648787,3.6315979681568895,-0.3877509711874801,76.57994489248625,62.67012154647898,-0.7081952291918014,-1.0458892481725783,-2.725796751135313,-4.598373542618077,31.26475104764312,0.4399986267089986,0.5314995996846577,0.9560006141662498,0.06517237760147765,1.846828850731022,0.5105864958838637,1.401414732448636,-1.571203173107623,86.33102804764162,8.602107454515206,0.44541411828238664,8,-0.6450014114379812,-1.5000009536743057,-3.5025010108947683,-5.1950006484985245,-0.5400009155273366,0,-0.01109109487755644,1.4705855953565667,33.40999984741211,-1.0000000000000917,32.72999954223633,-1.468086487890427,32.630001068115234,-0.01109109487755644
9215,2009-08-25,33.27000045776367,33.709999084472656,33.22999954223633,33.400001525878906,641800.0,-0.00269784625123648,-3.571361101524041,0.6842210934205524,79.53671280391485,64.16716342251266,-0.5436846733671814,-0.9278522389042436,-2.5524850767118537,-4.466802964116322,30.260464552309507,0.4799995422363281,0.48597122369754686,0.8180005073547392,-0.15148358168478637,1.7874845963942647,0.3332584628349764,1.302742551874502,-1.269858804541748,71.61297785259511,-7.4655978662334945,0.48474204451976227,8,-0.47500133514404297,-1.1450004577636719,-3.382500648498535,-5.105000495910641,-1.1800003051757812,1,-0.012924565652521314,3.6315979681568895,33.360000610351555,1.4705855953565667,33.40999984741211,-1.0000000000000917,32.72999954223633,-0.012924565652521314
9216,2009-08-26,33.36999893188477,33.459999084472656,33.080001831054695,33.31999969482422,341700.0,0.0030056649457534945,2.304330519297369,-0.3846063558203546,79.69350842961443,66.4896439752315,-0.5861836456949661,-0.9920807070236535,-2.5604894992502594,-4.521513078399565,28.952876108551063,0.37999725341796164,0.4603766570967167,0.8629990577697839,-0.18466708303461843,1.9106651985741827,0.3391659873675863,1.386832128171985,-1.130477238287746,72.13107577818468,-6.899429057539436,0.5238330704021995,8,-0.5749998092651438,-1.2449989318847727,-3.4724988937378,-5.204998970031742,-1.6899986267089915,2,-0.022774897987996146,-3.571361101524041,33.27000045776367,3.6315979681568895,33.360000610351555,1.4705855953565667,33.40999984741211,-0.022774897987996146
9217,2009-08-27,33.299999237060554,33.470001220703125,33.150001525878906,33.360000610351555,562900.0,-0.0020976834601373895,1.2856909306412718,-1.2000457770652353,73.0941872797565,68.43145549324741,-0.4734829398413254,-0.8814250904569079,-2.4009586283507005,-4.405054596636411,27.578849432126795,0.31999969482421875,0.4124650719994065,0.7384993553161721,-0.35645117288564165,1.8334498835179822,0.19102409121526875,1.2859746194170754,-0.8546107087409425,55.434710497073404,-20.864745029818884,0.5474752641009053,8,-0.5050001144409251,-1.174999237060554,-3.297498703002937,-5.0299987792968786,-0.7799987792968821,3,-0.02372375176057484,2.304330519297369,33.36999893188477,-3.571361101524041,33.27000045776367,3.6315979681568895,33.360000610351555,-0.02372375176057484
9218,2009-08-28,33.220001220703125,33.540000915527344,32.959999084472656,33.34999847412109,446700.0,-0.0024023428885967535,1.274507457327928,2.1665713014181582,68.94985838556033,70.5087992751236,-0.3433715522659426,-0.7401381547568135,-2.2466320415049204,-4.278271999292908,26.01512346090191,0.5800018310546875,0.41051699343527304,0.595501232147214,-0.49872232495631863,1.6897247892507465,0.04838945359544766,1.1426130106989802,-0.5975672145220869,34.66695149739583,-37.29524910742707,0.5471117785517666,8,-0.2850017547607422,-1.095001220703125,-2.6800007820129466,-4.52500057220459,-0.479999542236321,4,-0.01143892396603563,1.2856909306412718,33.299999237060554,2.304330519297369,33.36999893188477,-3.571361101524041,33.27000045776367,-0.01143892396603563
9219,2009-08-31,32.90999984741211,33.220001220703125,32.77000045776367,32.959999084472656,528100.0,-0.009331768871152835,-1.7272937450148542,0.3846176418804131,59.75610701642023,71.42098614355179,0.06607065690343461,-0.376177964072852,-1.8517990771078843,-3.92744417886486,24.2847845216292,0.4500007629394531,0.41965596277052697,0.2389998435974121,-0.81832338857064,1.2963230757654642,-0.2896617724866175,0.7676614596814417,0.7999992370605469,14.893573848994581,-52.64614182175434,0.5286616160840267,8,0.024999618530273438,-0.7849998474121094,-2.1600003242492676,-4.050000190734863,-0.29000091552733664,0,0.003646275674297872,1.274507457327928,33.220001220703125,1.2856909306412718,33.299999237060554,2.304330519297369,33.36999893188477,0.003646275674297872
9220,2009-09-01,32.689998626708984,33.27000045776367,32.59999847412109,32.860000610351555,493300.0,-0.00668493533039094,-2.828557726891145,3.400091554131238,51.59996276849801,70.52841848774021,0.3827588252598275,-0.10152549395917987,-1.553898815800924,-3.669557045169441,24.941166560450768,0.6700019836425852,0.43549729795287107,-0.019001293182370205,-1.0171658723705619,0.9791632860058215,-0.5180835827764625,0.4800809964117221,1.0012004852294893,9.574459450685705,-54.00289228734094,0.4990822895940955,9,0.4100017547607422,-0.5649986267089844,-1.7199978828430105,-3.804997444152825,0.1100006103515696,1,0.003976784141221046,-1.7272937450148542,32.90999984741211,1.274507457327928,33.220001220703125,1.2856909306412718,33.299999237060554,0.003976784141221046
9221,2009-09-02,32.5,32.799999237060554,32.400001525878906,32.689998626708984,378500.0,-0.005812133211708037,-1.0512935883014987,1.1176259396387767,45.94595788803924,67.97068715075292,0.6172924119689327,0.15634572380426448,-1.284346195024895,-3.4366445601114286,25.476667408587616,0.39999771118164773,0.4882183552948334,-0.24699993133545206,-1.1424174070052118,0.6484175443343112,-0.6947086691703319,0.2007088064994278,1.1475510864257785,8.771800671922476,-49.70645983896408,0.4477087378348811,9,0.5550003051757812,-0.375,-1.5249991416931081,-3.6149988174438406,0.8400001525878906,2,-0.012615379920372649,-2.828557726891145,32.689998626708984,-1.7272937450148542,32.90999984741211,1.274507457327928,33.220001220703125,-0.012615379920372649
9222,2009-09-03,32.22999954223633,32.720001220703125,31.940000534057614,32.5,776700.0,-0.008307706392728376,1.1971760609919346,1.4210653121047243,42.19859451196843,64.15053710847315,0.9039714120753075,0.4834225823137146,-0.9362889410808748,-3.1216711715967094,25.67508649784518,0.7800006866455114,0.5355736647064759,-0.5375003814697266,-1.359305088048096,0.28430432510864634,-0.9484027347589148,-0.12659802818053834,1.3426985705566352,18.124933689848678,-36.980069498832975,0.41090235328918595,9,0.5950002670288086,-0.10499954223632812,-1.207498550415032,-3.2999982833862234,1.2900009155273438,3,-0.017064822987037043,-1.0512935883014987,32.5,-2.828557726891145,32.689998626708984,-1.7272937450148542,32.90999984741211,-0.017064822987037043
9223,2009-09-04,32.330001831054695,32.380001068115234,32.060001373291016,32.25,445500.0,0.003102770407654498,2.5555461365659307,-0.29630257562273926,50.194594113194235,61.21883146632959,0.709245348310148,0.40912181454372387,-0.9735162549391276,-3.1823686508392477,25.34634667959508,0.31999969482421875,0.5436198778697872,-0.440498161315908,-1.255062040631124,0.3740657179993079,-0.847780100973516,-0.03321622165830007,1.1120804754394413,29.323407471358227,-26.412337589275264,0.40728193965760856,9,0.4949979782104421,-0.2050018310546946,-1.3075008392333984,-3.40000057220459,0.9199981689453054,4,0.005876851715067799,1.1971760609919346,32.22999954223633,-1.0512935883014987,32.5,-2.828557726891145,32.689998626708984,0.005876851715067799
9224,2009-09-08,32.470001220703125,32.56999969482422,32.130001068115234,32.450000762939446,559900.0,0.0043303242103114314,3.0000346794749526,0.2500000000000666,52.592584220133574,58.225039401465004,0.4802237053875231,0.29030748441658716,-1.052010544668672,-3.2821694613846546,25.073337270277147,0.4399986267089844,0.5266605331742724,-0.3044988632202177,-1.1119499244724125,0.5029521980319771,-0.7082243938463151,0.09922666740587971,0.851914543996088,39.84967797356402,-16.888713233793617,0.4037255306260971,9,0.26999950408935547,-0.345001220703125,-1.3350000381469656,-3.5399999618530202,0.7599983215332031,1,0.008315381817464385,2.5555461365659307,32.330001831054695,1.1971760609919346,32.22999954223633,-1.0512935883014987,32.5,0.008315381817464385
9225,2009-09-09,32.310001373291016,32.65999984741211,32.220001220703125,32.450000762939446,602200.0,-0.004927620615859163,-1.7499940395298381,-6.999809269499352,43.750000000000036,54.23131624261895,0.5472792332366581,0.4646807923599354,-0.8433470905824834,-3.080098256044849,24.688619730774956,0.4399986267089844,0.40954823819829755,-0.4584987640380831,-1.2784154151225522,0.36141788704638245,-0.8684570895803176,-0.04854043849584855,0.901361172956868,43.02341828440373,-11.528870845233598,0.40995832554223327,9,0.42999935150146484,-0.18500137329101562,-1.147500038146969,-3.380000114440911,1.4199981689453125,2,0.009594476800301788,3.0000346794749526,32.470001220703125,2.5555461365659307,32.330001831054695,1.1971760609919346,32.22999954223633,0.009594476800301788
9226,2009-09-10,32.31999969482422,32.31999969482422,31.940000534057614,32.22999954223633,678800.0,0.00030944974027358185,7.444411477980836,-0.6428610354223759,41.70039923088214,50.7431175705218,0.4164716899993408,0.45517966044432256,-0.8009832546923761,-3.0362032717338927,23.693556036299057,0.3799991607666051,0.28714875497541925,-0.4340003967285142,-1.2756874576235475,0.4076866641665191,-0.8548439271760273,-0.0131568662810011,0.7896538904484416,48.71779823692696,-2.575492738190853,0.42084353044751593,9,0.4200010299682617,0.2649993896484375,-1.177498340606686,-3.389998435974114,1.6700019836425852,3,0.014851471125267413,-1.7499940395298381,32.310001373291016,3.0000346794749526,32.470001220703125,2.5555461365659307,32.330001831054695,0.014851471125267413
9227,2009-09-11,32.439998626708984,32.529998779296875,32.139999389648445,32.290000915527344,581400.0,0.0037128382740665433,1.363646872507384,1.6666384096977918,24.60724514374067,45.81616054365295,0.1806499558432364,0.33088023285080226,-0.8832321571441568,-3.100425304242087,22.785045715678308,0.3899993896484304,0.1589440369659414,-0.3005014419555678,-1.1537419626469827,0.5527390787358506,-0.7271217023012753,0.1261188183901396,0.5760827144664731,69.44424576210587,23.228988927457095,0.42662026034570905,9,0.16500186920166016,0.2050008773803711,-1.2974972724914515,-3.3549976348876918,2.0500030517578196,4,0.027743574721914577,7.444411477980836,32.31999969482422,-1.7499940395298381,32.310001373291016,3.0000346794749526,32.470001220703125,0.027743574721914577
9228,2009-09-14,32.779998779296875,32.830001831054695,32.330001831054695,32.34000015258789,436800.0,0.010480892940234465,-1.17393539826685,2.9333689377177588,36.81812191789394,43.267495532705574,-0.2551611658617077,-0.00048107462338009555,-1.1465809458422314,-3.3806681692325355,21.766056540157784,0.5,0.020750792395119788,0.033998680114748936,-0.8187463249964679,0.8867436852259623,-0.3923738224408595,0.46037118267035737,0.14999609730915608,94.38168776534,51.04148340966203,0.42637250255560666,9,-0.17499828338623047,-0.06999969482421875,-1.6374974250793422,-3.314997673034661,1.3400001525878977,0,0.022574792740204908,1.363646872507384,32.439998626708984,7.444411477980836,32.31999969482422,-1.7499940395298381,32.310001373291016,0.022574792740204908
9229,2009-09-15,33.169998168945305,33.189998626708984,32.5,32.84000015258789,431600.0,0.011897480298100005,2.7297330735207694,0.7499978325515908,47.99995117180036,42.86749424418362,-0.6754299667412695,-0.34101991949171406,-1.476705654008999,-3.7160193504335624,21.915579482701318,0.6899986267089844,-0.07912459152662166,0.38149814605711896,-0.46656464408651743,1.229560936200759,-0.04253324901470279,0.8055295411289407,-1.2299976348876918,98.39996093743983,56.21387662174699,0.4240313950718196,9,-0.6049985885620046,-0.3749990463256765,-2.0274968147277725,-3.3399972915649343,0.44000244140625,1,0.0024118732430198353,-1.17393539826685,32.779998779296875,1.363646872507384,32.439998626708984,7.444411477980836,32.31999969482422,0.0024118732430198353
9230,2009-09-16,33.389999389648445,33.59999847412109,32.950000762939446,33.200000762939446,803600.0,0.006632536413858192,1.1311512316534482,0.575756875166227,50.381688280866655,43.360353176720004,-0.878027887882098,-0.5033437586341307,-1.6136985086399491,-3.8795382669179403,22.045853141644507,0.6499977111816406,-0.16177372854718897,0.5484994888305721,-0.3113231380691772,1.4083221157303214,0.11858817538069388,0.9784108022804503,-1.4249988937378042,87.34943704420427,46.92906947790422,0.4299113134498754,9,-0.6199998855590962,-0.5950002670288157,-2.2474980354309118,-3.5599985122680735,0.6399993896484304,2,-0.004791849366182377,2.7297330735207694,33.169998168945305,-1.17393539826685,32.779998779296875,1.363646872507384,32.439998626708984,-0.004791849366182377
9231,2009-09-17,33.110000610351555,33.380001068115234,32.93000030517578,33.279998779296875,876300.0,-0.008385707829144051,1.432418500113409,-0.8947336719737894,46.64313145078543,43.854190614366345,-0.5614425724991605,-0.1955676739543648,-1.244818813764251,-3.542994247598571,21.95291400216754,0.45999908447266336,-0.21062244507937322,0.24450073242186932,-0.6172590225923074,1.106260487436046,-0.18637914508521902,0.6753806099289577,-1.0796001953124943,66.43848143599894,26.764091280653616,0.4308798775070876,9,-0.34000110626220703,-0.3150014877319265,-1.9749999046325577,-3.2799997329711843,0.36999893188477273,3,0.01872542798114396,1.1311512316534482,33.389999389648445,2.7297330735207694,33.169998168945305,-1.17393539826685,32.779998779296875,0.01872542798114396
9232,2009-09-18,33.029998779296875,33.36999893188477,32.65999984741211,33.36999893188477,1114000.0,-0.002416243720323785,3.1764633284339348,2.0000224396373336,46.64306857823766,43.459576666037826,-0.397866879637931,-0.09690673824020024,-1.0692303278220798,-3.402506212782619,21.55769758453418,0.7099990844726634,-0.2217465686271467,0.14949893951416016,-0.7127736365661832,1.0117715155945035,-0.2816373485260115,0.5806352275543318,-0.9368144418945334,55.11801563128906,14.198423327495654,0.43113628804017196,9,-0.25999927520752664,-0.2349996566772461,-1.7474980354309118,-2.9099988937377965,0.09000015258789773,4,0.029064575678145577,1.432418500113409,33.110000610351555,1.1311512316534482,33.389999389648445,2.7297330735207694,33.169998168945305,0.029064575678145577
9233,2009-09-21,32.90999984741211,33.09000015258789,32.790000915527344,32.970001220703125,365000.0,-0.003633028650306236,1.0,0.1764745481268686,50.0,43.17151175268966,-0.20891254200672904,-0.01716735842727246,-0.8569369269522937,-3.2284916505824235,20.381567737956395,0.2999992370605469,-0.20258974975254063,0.05450000762939311,-0.771357310339944,0.8803573255987303,-0.35842865135527546,0.4674286666140617,-0.7565429445410174,37.27276510448841,-6.652302900199537,0.41292865898467007,9,-0.140000343322761,-0.11500072479248047,-1.6274991035461461,-2.789999961853031,0.5,0,0.0480097793491463,3.1764633284339348,33.029998779296875,1.432418500113409,33.110000610351555,1.1311512316534482,33.389999389648445,0.0480097793491463
9234,2009-09-22,32.990001678466804,33.040000915527344,32.81999969482422,32.959999084472656,394100.0,0.002430927724874632,2.3846063558202997,-0.5000317884164195,56.000061035156335,44.5326296454848,-0.2317681399479028,-0.13313578190747677,-0.8550292914711903,-3.2525062163786345,18.998669193939463,0.220001220703125,-0.1429284799410624,0.15300178527832742,-0.6412428048404806,0.9472463753971354,-0.24412050978107658,0.5501240803377314,-0.7786831127457106,35.106629060731905,-12.619786823294518,0.39712229505940366,9,-0.22000217437745562,-0.19500255584717507,-1.6625008583068954,-2.82500171661378,0.10999679565428266,1,0.03425271888226478,1.0,32.90999984741211,3.1764633284339348,33.029998779296875,1.432418500113409,33.110000610351555,0.03425271888226478
9235,2009-09-23,32.84000015258789,33.419998168945305,32.790000915527344,33.200000762939446,450000.0,-0.004546878394881104,-1.7391239447365057,-11.998982835343392,56.91056406280279,46.222647960142645,0.0014750425098952746,-0.01791927090434342,-0.6338110456338768,-3.052090440881969,17.577337187951443,0.6299972534179616,-0.11718796282143984,0.024500274658201704,-0.7432292181276949,0.7922297674440983,-0.35936447173475017,0.4083650210511536,-0.5731343905307966,23.684302988019034,-27.772905039589624,0.38386474639294993,9,0.029998779296875,-0.015000343322753906,-1.190000057220459,-2.5699996948242223,-0.8300018310546946,2,0.023447029664614316,2.3846063558202997,32.990001678466804,1.0,32.90999984741211,3.1764633284339348,33.029998779296875,0.023447029664614316
9236,2009-09-24,32.610000610351555,33.060001373291016,32.490001678466804,32.919998168945305,487000.0,-0.007003640108637743,-1.0727434143906263,0.8611028694952062,57.85125530234577,49.91642686665433,0.30948269063232914,0.16045011803778664,-0.35185228232246146,-2.7753763613692115,16.191357919551027,0.5699996948242116,-0.11262331753903254,-0.1674993515014691,-0.8937835647757737,0.5587848617728355,-0.5306414581386178,0.19564275513567964,-0.2898095398118983,12.903159647732606,-41.00355758528112,0.3631421066371522,9,0.35499954223633523,0.21499919891358132,-0.9000000953674316,-2.2849998474121094,-1.2900009155273366,3,0.04354486790455825,-1.7391239447365057,32.84000015258789,2.3846063558202997,32.990001678466804,1.0,32.90999984741211,0.04354486790455825
9237,2009-09-25,32.509998321533196,32.669998168945305,32.43000030517578,32.56999969482422,303000.0,-0.003066614135131762,-1.1818244871771995,0.19355434140581146,53.718932705327155,51.79429473192468,0.4698705599529305,0.20894567955752308,-0.20449481045874052,-2.6353133170363137,14.670007177978734,0.23999786376952414,-0.06683684703437365,-0.22800159454346414,-0.9197451072932452,0.46374191820631694,-0.5738733509183547,0.1178701618314264,-0.13861495485028286,8.080625149312308,-46.91423150953784,0.345871756374889,9,0.5050010681152415,0.3150014877319407,-0.572498321533196,-2.18499755859375,-1.1899986267089773,4,0.029837012328008727,-1.0727434143906263,32.610000610351555,-1.7391239447365057,32.84000015258789,2.3846063558202997,32.990001678466804,0.029837012328008727
9238,2009-09-28,32.84000015258789,33.060001373291016,32.43000030517578,32.490001678466804,202800.0,0.010150779701397772,-1.6808486461918057,-5.833174391251019,57.0880901260893,52.80408794906789,0.1668176469812579,-0.15914395202903364,-0.4687905177478058,-2.920693352249941,13.756699337839933,0.6300010681152344,-0.0028748918490038022,0.12100028991699219,-0.5349485070734019,0.7769490869073863,-0.2069741085782013,0.4489746884121857,-0.41947218160745336,41.41421536517165,-14.856264053308557,0.3279743984951967,9,0.17499923706054688,-0.015000343322753906,-0.8550000190734863,-2.4899997711181676,-0.9400005340576172,0,0.008526150365282925,-1.1818244871771995,32.509998321533196,-1.0727434143906263,32.610000610351555,-1.7391239447365057,32.84000015258789,0.008526150365282925
9239,2009-09-29,33.029998779296875,33.049999237060554,32.59000015258789,32.830001831054695,422800.0,0.005785585439286756,2.833359824522196,0.571422343324242,63.6362979563938,54.27682235745979,-0.05043176098468649,-0.35804897030574523,-0.5917772082416093,-3.0637139958338366,13.248866934032899,0.45999908447266336,0.09829677820046356,0.3049989700317397,-0.36043262874436266,0.9704305688078421,-0.027716829356307926,0.6377147694197873,-0.5999984741210938,60.60603725310422,2.5500162282303123,0.33271579938805024,9,-0.10499954223632812,-0.20499897003173828,-0.807499885559082,-2.2100000381469798,-0.9599990844726562,1,0.011504725466517929,-1.6808486461918057,32.84000015258789,-1.1818244871771995,32.509998321533196,-1.0727434143906263,32.610000610351555,0.011504725466517929
9240,2009-09-30,32.81999969482422,33.009998321533196,32.650001525878906,32.939998626708984,622100.0,-0.006357829011010563,1.7692239975351995,-0.6000038147554955,58.80280460449423,55.62789715231633,0.0784609502829241,-0.14525865140278427,-0.33226610144316737,-2.807161782620902,13.10786712907293,0.37999725341796875,0.15019881671419455,0.08849983215331747,-0.578031036034865,0.7550307003415,-0.24476560194077024,0.4217652662474052,-0.3899993896484375,61.90456006926994,2.5571325649675103,0.3332654340940897,9,0.10499954223632812,0.005000114440917969,-0.5325002670288086,-1.8150005340576136,-0.22999954223632812,2,0.008531346188312972,2.833359824522196,33.029998779296875,-1.6808486461918057,32.84000015258789,-1.1818244871771995,32.509998321533196,0.008531346188312972
9241,2009-10-01,32.09000015258789,32.779998779296875,32.09000015258789,32.68000030517578,590800.0,-0.022242521298726614,-1.3389777907089515,4.916711701688018,44.92756507643765,55.43728565211633,0.7247755461233112,0.5823048918488425,0.4488102753464318,-2.0283138732432135,12.94577403314983,0.7299995422363281,0.12487317047926894,-0.6209997177124009,-1.340615966256692,0.0986165308318867,-0.980807841984543,-0.2611915934402589,1.509998321533196,0.0,-55.67142585979464,0.35980812427214387,10,0.6649990081787109,0.6799993515014577,0.36999940872192383,-0.9450006484985352,0.75,3,-0.0024930455180519617,1.7692239975351995,32.81999969482422,2.833359824522196,33.029998779296875,-1.6808486461918057,32.84000015258789,-0.0024930455180519617
9242,2009-10-02,31.68000030517578,31.989999771118164,31.56999969482422,31.989999771118164,576100.0,-0.012776561092632033,1.7096825797242339,0.52542268774448,34.375040639481384,53.70117905650316,1.0316261269286713,1.0002719525341277,0.8694246065693676,-1.5711942248429764,13.662685333519429,0.5200004577636719,0.05894268793010582,-1.0034996032714858,-1.8340035300917492,-0.17299567645122238,-1.418751566681621,-0.5882476398613505,1.8897982025146405,7.382582982373047,-41.599765790706876,0.4152519634101326,10,0.8149986267089844,0.904998779296875,0.7799992561340332,-0.5150003433227539,1.9300003051757741,4,-0.011363655520317262,-1.3389777907089515,32.09000015258789,1.7692239975351995,32.81999969482422,2.833359824522196,33.029998779296875,-0.011363655520317262
9243,2009-10-05,32.52000045776367,32.86999893188477,31.920000076293945,32.860000610351555,1353100.0,0.026515156076265978,4.277818397600789,1.0967765752573158,41.81364122481433,52.12491018868738,0.1458214615804394,0.18470581667006059,0.034222086657948125,-2.348492651116338,14.623787612060141,1.1899986267089915,0.04081418384946289,-0.17299938201904297,-0.9907261250727046,0.6447273610346187,-0.5818627535458774,0.23586398950779142,0.9698060974121034,64.189260592876,20.571503384752205,0.40886337152683144,10,-0.02500152587890625,0.06499862670898438,-0.06000089645385742,-1.3550004959106445,1.2099990844726562,0,-0.036900391944889144,1.7096825797242339,31.68000030517578,-1.3389777907089515,32.09000015258789,1.7692239975351995,32.81999969482422,-0.036900391944889144
9244,2009-10-06,32.740001678466804,32.830001831054695,32.47999954223633,32.59000015258789,713000.0,0.006765105092445101,1.12121422296199,-0.44118076047080845,41.813641224814226,50.44747431779976,-0.1266949400390729,-0.014788732751853217,-0.18090524388731666,-2.499405506678457,15.281142412670675,0.3500022888183665,0.030854240831530433,0.033501815795908385,-0.7776119929903942,0.8446156245822074,-0.3720550885972429,0.43905872018905967,0.6730126022949108,81.25021523920118,41.38115195537093,0.40555690439314973,10,-0.4250011444091868,-0.15500259399414773,-0.21000194549561257,-1.5350017547607493,0.8599967956542827,1,-0.025656750668067385,4.277818397600789,32.52000045776367,1.7096825797242339,31.68000030517578,-1.3389777907089515,32.09000015258789,-0.025656750668067385
9245,2009-10-07,32.61999893188477,32.669998168945305,32.259998321533196,32.639999389648445,562300.0,-0.0036653249978589875,9.250250345719154,-0.1333350287370874,43.569546973230345,48.860617836786936,-0.046020794995847325,0.1366343466069182,-0.05216449803361911,-2.299453140340219,15.664042225705064,0.48000335693360796,0.012723699367668928,-0.10200080871581463,-0.8928056067668777,0.688803989335252,-0.4974032077413497,0.29340159030972046,0.719294765439443,80.76921948313766,42.43263228387988,0.3954023990255327,10,-0.30499839782715554,-0.03499984741211648,-0.08999919891358132,-1.3849992752075266,0.4799995422363139,2,-0.016860798745243044,1.12121422296199,32.740001678466804,4.277818397600789,32.52000045776367,1.7096825797242339,31.68000030517578,-0.016860798745243044
9246,2009-10-08,32.799999237060554,32.81999969482422,32.549999237060554,32.669998168945305,451300.0,0.00551809659931779,2.176438909458011,-6.4999046347518075,47.05883500734169,48.12060698145521,-0.21929691999181244,-0.005862363263204884,-0.2198654796903483,-2.4006792352206574,16.73315376190959,0.27000045776366477,-0.028740676690915734,0.05399951934815306,-0.7142490687868488,0.8222481074831549,-0.3301247747193514,0.43812381341565754,0.4685227001636605,94.61540493035243,55.98904754795438,0.3841242940675012,10,-0.4849987030029368,-0.21500015258789773,-0.1874990463256907,-1.5649995803833079,0.43000030517577414,3,-0.006402411260893803,9.250250345719154,32.61999893188477,1.12121422296199,32.740001678466804,4.277818397600789,32.52000045776367,-0.006402411260893803
9247,2009-10-09,33.34000015258789,33.490001678466804,32.959999084472656,33.18000030517578,1760600.0,0.01646344292951052,1.3043445810907903,1.2307579447752404,54.965350643034945,47.88474703889362,-0.703121308843663,-0.5006488127518267,-0.739104308935481,-2.859403145497488,17.786721278650102,0.69000244140625,-0.050669969035403994,0.5490003585815444,-0.24865115537705407,1.3466518725401428,0.15017460160224516,0.9478261155608436,-1.7700004577636719,90.44577243288711,49.51466108267357,0.3988257569792984,10,-0.8099994659423828,-0.7550010681152344,-0.75,-2.1050004959106445,0.27000045776366477,4,-0.014997000531242977,2.176438909458011,32.799999237060554,9.250250345719154,32.61999893188477,1.12121422296199,32.740001678466804,-0.014997000531242977
9248,2009-10-12,33.52000045776367,33.65999984741211,33.380001068115234,33.59999847412109,355500.0,0.0053989293446901065,1.7999771119037173,-0.49998807905963183,55.98191681735974,47.03426024566762,-0.8677755966238934,-0.6560010279839332,-0.8877633590388427,-2.9460356467825193,18.435718508800843,0.31999969482421875,-0.052780622123698606,0.6920005798339872,-0.16959140143635665,1.553592561104331,0.26120458919881173,1.1227965704691627,-1.9116007232666021,90.00005449561587,46.33563258837728,0.43079599063517204,10,-0.9050006866455078,-0.9050006866455078,-1.0450005531311035,-2.285000801086426,-0.049999237060546875,0,0.0026849687159546942,1.3043445810907903,33.34000015258789,2.176438909458011,32.799999237060554,9.250250345719154,32.61999893188477,0.0026849687159546942
9249,2009-10-13,33.25,33.47999954223633,33.02000045776367,33.40999984741211,427400.0,-0.00805490614786486,2.0666683620919852,2.0000476848983704,54.505486029425924,46.55678040399336,-0.6294829753002276,-0.4002191714054817,-0.5895576595050258,-2.5818524904109985,18.29560907579279,0.5,-0.03888454616830472,0.4180000305175753,-0.4509884658899139,1.2869885269250645,-0.01649421768616577,0.8524942787213163,-1.5595362609863272,70.71432853226973,23.509554465039905,0.43449424820374427,10,-0.6350002288818359,-0.6350002288818359,-0.7750000953674316,-2.015000343322754,1.1500015258789062,1,0.014436076458235414,1.7999771119037173,33.52000045776367,1.3043445810907903,33.34000015258789,2.176438909458011,32.799999237060554,0.014436076458235414
9250,2009-10-14,33.22999954223633,33.580001831054695,33.11999893188477,33.36999893188477,860000.0,-0.0006015175267269912,-1.5555673292926877,0.8749970197649635,57.14283202968786,47.914032287687824,-0.6092802248280123,-0.4140485872479758,-0.5393909645933519,-2.4748130487288975,17.611001514363977,0.4600028991699219,-0.060666791219077254,0.4059995651245103,-0.4441001308454062,1.2560992610944233,-0.019050282860447965,0.8310494131094686,-1.4607543588867173,61.26125506907667,9.31613519464792,0.42504984798495726,10,-0.6149997711181641,-0.6149997711181641,-0.7974991798400879,-1.994999885559082,0.9000015258789062,2,0.011134485012991968,2.0666683620919852,33.25,1.7999771119037173,33.52000045776367,1.3043445810907903,33.34000015258789,0.011134485012991968
9251,2009-10-15,33.72999954223633,33.759998321533196,33.169998168945305,33.240001678466804,737200.0,0.015046644805531306,1.1454729570392708,-3.4999999999997717,62.869196274799585,51.080049580500955,-0.952329361488033,-0.9119757185525827,-0.9966674990732756,-2.905219258829618,17.021172767643538,0.5900001525878906,-0.10738902735417355,0.8749996185302749,-0.059992529839128395,1.8099917668996817,0.40750354434557323,1.3424956927149765,-1.8851241723242183,96.2501490117549,37.15547594667783,0.46749607418470335,10,-0.8900003433227539,-1.0650005340576172,-1.297499179840088,-2.439999580383301,0.2999992370605469,3,-0.0186777668741549,-1.5555673292926877,33.22999954223633,2.0666683620919852,33.25,1.7999771119037173,33.52000045776367,-0.0186777668741549
9252,2009-10-16,33.990001678466804,34.139999389648445,33.240001678466804,33.400001525878906,746200.0,0.007708335006198386,1.0224768223842082,1.2040871934605224,62.31263488246342,53.35771554246197,-0.9501130886769786,-1.1556183864828498,-1.2126230881644204,-3.09037543919262,17.189246798521186,0.8999977111816406,-0.1183515445165142,1.0870016098022504,0.024331376879509037,2.149671842724988,0.5556664933408797,1.618336726263621,-2.03021893145743,86.60733444368385,24.232068540027,0.531335116461369,10,-0.7900028228759837,-1.1350021362304759,-1.3275017738342356,-2.7000017166137766,0.55999755859375,4,-0.022359579249798922,1.1454729570392708,33.72999954223633,-1.5555673292926877,33.22999954223633,2.0666683620919852,33.25,-0.022359579249798922
9253,2009-10-19,34.490001678466804,34.700000762939446,33.779998779296875,34.080001831054695,824800.0,0.014710208158558613,1.2168775479251803,0.6949148158924042,64.65864253657092,55.89604902154604,-1.2754033742993087,-1.613926263343906,-1.6763654420453733,-3.5134588472989883,17.584711865563698,0.920001983642571,-0.002094769796187279,1.5080015182495217,0.23003208141696518,2.785970955082078,0.869016799833247,2.1469862366657964,-2.3558016000463056,87.50005676631883,23.872360905670405,0.6389847184162778,10,-1.010002136230483,-1.355001449584968,-1.865001678466804,-3.2000017166137766,0.479999542236321,0,-0.02551467165235488,1.0224768223842082,33.990001678466804,1.1454729570392708,33.72999954223633,-1.5555673292926877,33.22999954223633,-0.02551467165235488
9254,2009-10-20,34.11999893188477,34.709999084472656,33.97999954223633,34.709999084472656,694500.0,-0.010727826285176323,1.4745740794620632,-1.4390252979651665,62.64588032117611,58.01564161576224,-0.77003994872981,-1.2173400059263955,-1.277525475565355,-3.0720616466344097,18.005225728409975,0.7299995422363281,0.19936972072914472,1.0814989089965863,-0.2941433660617889,2.4571411840549615,0.39367777146739513,1.7693200465257775,-1.7292187850123781,62.8930757253325,-0.9132349111503117,0.6878211375291877,10,-0.48999977111817117,-0.9799995422363352,-1.4624991416931223,-2.8299989700317454,1.229999542236321,1,-0.019050343831465755,1.2168775479251803,34.490001678466804,1.0224768223842082,33.990001678466804,1.1454729570392708,33.72999954223633,-0.019050343831465755
9255,2009-10-21,33.610000610351555,34.52000045776367,33.59999847412109,34.130001068115234,1422300.0,-0.014947196292454445,-2.407384906646635,0.8813564801345068,65.44712894194292,60.05878538627349,-0.11716250997635314,-0.6816457462712648,-0.7453111445420504,-2.502809321387872,17.56841783827326,0.9200019836425852,0.31308273730616065,0.5330005645751896,-0.8622112559868356,1.9282123851372148,-0.16460534570582297,1.2306064748562022,-0.9409141909671277,28.571570118552664,-41.516891363038205,0.6976059102810117,10,0.22499847412110086,-0.4700012207031179,-0.9300012588500906,-2.320000648498528,1.2900009155273509,2,0.023504936066083726,1.4745740794620632,34.11999893188477,1.2168775479251803,34.490001678466804,1.0224768223842082,33.990001678466804,0.023504936066083726
9256,2009-10-22,34.029998779296875,34.040000915527344,33.439998626708984,33.610000610351555,868500.0,0.012496226162398871,1.727267998335414,-0.8076880754135668,73.83361756522102,62.15525948873861,-0.3848029699216582,-1.0432970218275415,-1.1435576782255197,-2.8523664099049313,17.715153653127413,0.6000022888183594,0.4309590450338945,0.8819988250732393,-0.5569865256832074,2.3209841758296825,0.16250614969501953,1.6014915004514592,-1.1160028401018565,53.74139420943481,-23.27600124690209,0.7194926753782218,10,-0.16499900817871094,-0.8899993896484375,-1.2474994659423828,-2.7399988174438477,1.0600013732910156,3,0.0029386509669580008,-2.407384906646635,33.610000610351555,1.4745740794620632,34.11999893188477,1.2168775479251803,34.490001678466804,0.0029386509669580008
9257,2009-10-23,33.47999954223633,34.139999389648445,33.290000915527344,34.11999893188477,580200.0,-0.016162187975015563,1.4999943901535662,-1.5238147138964488,60.344802071772044,62.640024517006644,0.2091365527195279,-0.4394315918404743,-0.5809731164102772,-2.2334511589913575,17.90625415501526,0.8499984741211009,0.5452661989633043,0.2834995269775362,-1.1301078042854371,1.697106858240513,-0.423304138653954,0.9903031926090264,-0.35048322560799505,13.380202232943983,-62.56404826138832,0.7068036656314883,10,0.38500022888183594,-0.3400001525878906,-0.6975002288818359,-2.189999580383301,2.1500015258789062,4,0.016427695477316373,1.727267998335414,34.029998779296875,-2.407384906646635,33.610000610351555,1.4745740794620632,34.11999893188477,0.016427695477316373
9258,2009-10-26,33.11999893188477,33.93000030517578,32.970001220703125,33.56999969482422,612900.0,-0.010752706549395308,-1.5600105794808934,0.7031268626469067,53.97486133833445,62.58106621799649,0.5659451336143206,-0.060479441335580475,-0.2110213913573702,-1.8129537952999577,17.271374160425147,0.9599990844726562,0.6304924250747419,-0.09050102233886292,-1.4947575074661543,1.313755462788425,-0.7926292649025086,0.6116272202247828,1.5900001525878835,8.620568697520852,-63.89916638520984,0.7021282425636447,10,0.7200012207031179,0.02000045776366477,-0.33749961853028054,-1.8299989700317454,3.1300010681152273,0,0.04317633910909069,1.4999943901535662,33.47999954223633,1.727267998335414,34.029998779296875,-2.407384906646635,33.610000610351555,0.04317633910909069
9259,2009-10-27,33.40999984741211,33.759998321533196,33.220001220703125,33.299999237060554,806500.0,0.00875606657245842,-3.000028257368056,-0.24444538634339502,57.979799848028684,62.67406264225658,0.3364033915003688,-0.33787497517023013,-0.47621296258594725,-2.0430315329655144,16.602184462030706,0.6399993896484233,0.6463882307024278,0.180499839782712,-1.2237566073131276,1.5847562868785516,-0.5216283837652114,0.8826280633306354,1.2651992797851577,28.387022147404895,-41.30923787829029,0.7021282235479201,10,0.43000030517578125,-0.2700004577636719,-0.6275005340576172,-2.119999885559082,2.8100013732910227,1,0.04669264832133346,-1.5600105794808934,33.11999893188477,1.4999943901535662,33.47999954223633,1.727267998335414,34.029998779296875,0.04669264832133346
9260,2009-10-28,33.09999847412109,33.84999847412109,33.060001373291016,33.31999969482422,1101100.0,-0.009278700230674675,-4.266727702754206,-2.0000000000001936,52.95274511467718,61.572234735576316,0.6995946884097677,-0.006135836866995703,-0.14481542118128488,-1.6703094855577731,15.791806594608616,0.789997100830071,0.6358384514017246,-0.14350147247315448,-1.5361027475522562,1.2490998026059472,-0.8398021100127053,0.5527991650663964,1.5410966949462974,11.110893749102708,-53.14337116320461,0.6963006375395508,10,0.740001678466804,0.040000915527350855,-0.31749916076659446,-1.8099985122680593,3.1300010681152415,2,0.06797583394933238,-3.000028257368056,33.40999984741211,-1.5600105794808934,33.11999893188477,1.4999943901535662,33.47999954223633,0.06797583394933238
9261,2009-10-29,32.009998321533196,32.90999984741211,31.81999969482422,32.90999984741211,2135900.0,-0.03293051972313821,1.4222184546263723,4.090893327784614,38.18827106957782,58.891749867477905,1.6985783507123529,1.1357963408727372,0.944684793417288,-0.5253659502830388,16.558229197177692,1.279998779296868,0.6255328959959598,-1.229501533508305,-2.636439339228204,0.17743627221159386,-1.932970436368258,-0.526032630648352,2.5976749685669063,8.189597056105322,-50.57250336553259,0.7034689028599497,10,1.2550010681152415,1.1300010681152415,0.8375010490417552,-0.5349988937377859,4.330001831054695,3,0.09028439099922103,-4.266727702754206,33.09999847412109,-3.000028257368056,33.40999984741211,-1.5600105794808934,33.11999893188477,0.09028439099922103
9262,2009-10-30,31.31999969482422,32.34000015258789,31.309999465942386,32.09000015258789,2220800.0,-0.021555722052156834,-1.6075936531237167,0.8555546136565862,32.08469369053134,55.27242221791795,2.2015211264635752,1.8945777579837682,1.6229315872529213,0.2126087850770162,17.696974263505442,1.0300006866455043,0.5841494756819685,-1.9015001296997056,-3.39875821634368,-0.40424204305572786,-2.6501291730216963,-1.152871086377715,3.176166651464847,0.3816880029992061,-52.18061459015445,0.7486290433219889,10,1.6899995803833008,1.6899995803833008,1.575000286102295,0.21500015258789062,5.189998626708984,4,0.12037038615893358,1.4222184546263723,32.009998321533196,-4.266727702754206,33.09999847412109,-3.000028257368056,33.40999984741211,0.12037038615893358
9263,2009-11-02,31.31999969482422,31.84000015258789,31.07999992370605,31.440000534057614,1823000.0,0.0,-1.5333324856233506,0.15584515310798097,33.56048209432633,52.04071130382352,1.904887356688981,1.89734507189128,1.5890156608577826,0.2500546155128873,18.39382660051069,0.7600002288818395,0.4601641533562457,-1.8415000915527315,-3.539800463951643,-0.14319971915382013,-2.6906502777521837,-0.9923499053532794,2.9849966386440485,8.664256199058583,-39.88340408030264,0.8491501861994553,11,1.4800004959106445,1.5749998092651367,1.5999999046325684,0.6049995422363281,5.549999237060554,0,0.13761179486867192,-1.6075936531237167,31.31999969482422,1.4222184546263723,32.009998321533196,-4.266727702754206,33.09999847412109,0.13761179486867192
9264,2009-11-03,31.899999618530273,31.96999931335449,31.13999938964844,31.18000030517578,1361600.0,0.018518516263009488,-1.0749968409583466,-5.999952316617836,39.65785796219894,49.175236750518636,1.0916640056102338,1.3188033746201313,0.9827520590723111,-0.2992849647497593,19.046502972116798,0.8299999237060476,0.3225469346375007,-1.2195000648498535,-3.001190957835277,0.5621908281355736,-2.1103455113425653,-0.3286546183571417,2.146997002157015,29.602892561130034,-16.62042710078591,0.8908454464927135,11,0.7100000381469727,0.994999885559082,1.0199999809265137,0.034999847412109375,5.14000129699707,1,0.1363636499526122,-1.5333324856233506,31.31999969482422,-1.6075936531237167,31.31999969482422,1.4222184546263723,32.009998321533196,0.1363636499526122
9265,2009-11-04,32.06999969482422,32.470001220703125,31.920000076293945,31.979999542236328,1083600.0,0.005329156060402962,-4.2381289736603085,0.12500033113723122,36.39344897906861,45.01521801872392,0.7601833642092828,1.1652278881950693,0.7908236381085132,-0.4250301737622664,19.849873147938276,0.5700016021728516,0.11573552369446105,-1.0220000267028837,-2.852463347308685,0.8084632939029177,-1.9372316870057844,-0.106768366399983,1.739637190104574,54.09835040393068,13.616373281398566,0.9152316603029002,11,0.5399999618530273,0.8249998092651367,0.804999828338623,-0.13000011444091797,5.650001525878913,2,0.1294044766251956,-1.0749968409583466,31.899999618530273,-1.5333324856233506,31.31999969482422,-1.6075936531237167,31.31999969482422,0.1294044766251956
9266,2009-11-05,32.59000015258789,32.720001220703125,32.279998779296875,32.279998779296875,2215100.0,0.01621454514224996,-1.8387128530117516,3.4444538634340693,38.993699752164616,42.64287331654532,0.01613478502691379,0.6626632557062635,0.2512614285430672,-0.8944286111542965,20.32269967078934,0.6500015258789062,-0.05886462636333789,-0.491499614715579,-2.3314003644362487,1.3484011350050906,-1.4114499895759138,0.4284507601447558,1.0012657754430805,92.07311187172394,55.053486541372855,0.9199503748603345,11,-0.08500003814697266,0.30499935150146484,0.28499937057495117,-0.6500005722045898,5.1399993896484375,3,0.11169068341840416,-4.2381289736603085,32.06999969482422,-1.0749968409583466,31.899999618530273,-1.5333324856233506,31.31999969482422,0.11169068341840416
9267,2009-11-06,32.84000015258789,33.09999847412109,32.540000915527344,32.68000030517578,868900.0,0.007671064707870157,-1.545451392802305,0.5161262536147173,36.4975338702628,40.70094804231514,-0.37347070076424416,0.393456607906046,-0.013541977723832588,-1.093615527378681,19.681790203742832,0.5599975585937429,-0.21662434565670452,-0.21649961471557333,-2.0551985120553695,1.6221992826242229,-1.1358490633854714,0.7028498339543248,0.5503644950970852,87.12878672711048,54.16086296742925,0.9193494486698981,11,-0.3750009536743235,0.054999351501464844,-0.07750082015991211,-0.7150001525878906,4.599998474121087,4,0.10657734420638199,-1.8387128530117516,32.59000015258789,-4.2381289736603085,32.06999969482422,-1.0749968409583466,31.899999618530273,0.10657734420638199
9268,2009-11-09,33.610000610351555,33.61999893188477,32.86999893188477,33.049999237060554,803100.0,0.023447029664614316,1.5862157415993525,3.500011920940235,46.0829611902795,39.379077080343016,-1.1920071465383444,-0.389421387803246,-0.7871246135905352,-1.815793096167436,18.93609814189144,0.7799987792968821,-0.4527799819652998,0.5490008354186955,-1.2949074885067802,2.392909159344171,-0.37295332654404234,1.4709549973814333,-2.5300006866455043,99.5968417992448,67.50550853268106,0.9219541619627369,11,-1.1450014114379883,-0.7150011062621999,-1.0700016021728445,-1.4850006103515554,3.9500007629394602,0,0.08628377442779556,-1.545451392802305,32.84000015258789,-1.8387128530117516,32.59000015258789,-4.2381289736603085,32.06999969482422,0.08628377442779556
9269,2009-11-10,33.72999954223633,33.889999389648445,33.439998626708984,33.529998779296875,1028300.0,0.003570334117989127,-1.3684184108819326,0.3571433437102018,50.98038360153616,39.159925801105125,-1.4101308791848624,-0.49710288117257306,-0.8993913824454154,-1.880558665472062,18.966384593436043,0.45000076293946023,-0.5712157628545995,0.6449997901916475,-1.2216216826696211,2.511621263052916,-0.2883109462389868,1.5783105266222819,-2.599199638366702,91.87817750354085,56.89027684848564,0.9333107364306348,11,-1.244999885559082,-0.8350000381469727,-1.1900005340576172,-1.6049995422363281,3.470001220703125,1,0.09309218595501534,1.5862157415993525,33.610000610351555,-1.545451392802305,32.84000015258789,-1.8387128530117516,32.59000015258789,0.09309218595501534
9270,2009-11-11,33.59999847412109,33.959999084472656,33.529998779296875,33.810001373291016,841500.0,-0.003854167503099304,-1.4571285326590446,-1.0500104903774983,46.312176928613425,40.06258200766463,-1.3429741849256658,-0.3562250025083884,-0.7559169726234174,-1.6985531809696326,18.892422419629607,0.43000030517578125,-0.6360711852619971,0.49649877548217347,-1.383459984877497,2.3764575358418476,-0.4434806046976618,1.4364781556620088,-2.3588305908203075,78.57139613353212,44.057304292062426,0.9399793801798368,11,-1.0799989700317312,-0.7049989700317312,-1.14999866485595,-1.4749984741210866,3.5300025939941406,2,0.10238102969128904,-1.3684184108819326,33.72999954223633,1.5862157415993525,33.610000610351555,-1.545451392802305,32.84000015258789,0.10238102969128904
9271,2009-11-12,33.09999847412109,33.77000045776367,32.990001678466804,33.43000030517578,557800.0,-0.014880953056742086,-1.8363828045888198,1.5714155964469116,46.71279500367274,41.687926598013675,-0.7510819684667567,0.09924525987283772,-0.24185072274536168,-1.147810585546214,18.289834112115507,0.7799987792968679,-0.7672165991968356,0.027998828887930927,-1.8287288304977025,1.8847264882735608,-0.9003650008048822,0.9563626585807441,-1.6957007187499933,39.43649864067604,2.156203405107341,0.9283638296928154,11,-0.5799989700317312,-0.20499897003173118,-0.6499986648559499,-0.9749984741210866,4.20000076293946,3,0.13957712868760863,-1.4571285326590446,33.59999847412109,-1.3684184108819326,33.72999954223633,1.5862157415993525,33.610000610351555,0.13957712868760863
9272,2009-11-13,33.22999954223633,33.540000915527344,33.06999969482422,33.09999847412109,947600.0,0.003927524897527679,-3.947417029734776,-0.39394044481436546,50.9909959447384,43.624650359170566,-0.6500131157127811,-0.09550944169988895,-0.34728064815769244,-1.2257979595182036,17.170203093280733,0.470001220703125,-0.849882907179655,0.19600000381469584,-1.6120920221056423,2.004092029735034,-0.7080460091454768,1.1000460167748685,-1.672359707119142,33.02757430784209,-7.552552211007637,0.9040460129601696,11,-0.6800003051757812,-0.33500003814697266,-0.7799997329711914,-1.1049995422363281,3.770000457763672,4,0.13541980324978242,-1.8363828045888198,33.09999847412109,-1.4571285326590446,33.59999847412109,-1.3684184108819326,33.72999954223633,0.13541980324978242
9273,2009-11-16,33.610000610351555,33.639999389648445,33.27000045776367,33.299999237060554,748500.0,0.011435482195304658,-1.0000000000000384,2.3846063558200603,51.77305540168259,44.970783408002085,-0.7498739056148125,-0.5742609472231166,-0.7010121901199895,-1.5599891872782905,15.414161496664336,0.4099998474121165,-0.7388812251866028,0.6200011253356834,-1.078406772264053,2.318409022935416,-0.22920282346418475,1.4692050741355516,-1.9082192202730397,63.91758658795948,20.894780677144553,0.8492039487998664,11,-0.6700010299682546,-0.7150011062621999,-1.0525007247924734,-1.4850006103515554,3.4399986267089915,0,0.11395411921467868,-3.947417029734776,33.22999954223633,-1.8363828045888198,33.09999847412109,-1.4571285326590446,33.59999847412109,0.11395411921467868
9274,2009-11-17,33.470001220703125,33.75,33.34000015258789,33.639999389648445,863400.0,-0.004165408720799402,1.1025666105872687,-0.5483787608441999,53.38210844617031,46.85841223768006,-0.40649691170052904,-0.5116891295334227,-0.5403417480129775,-1.3766047227374187,13.607981121829543,0.4099998474121094,-0.5105919075757299,0.5125016212463365,-1.1183959457458599,2.143399188238533,-0.30294716224976526,1.3279504047424382,-1.6327267689609606,49.48462122314429,2.3249916474078702,0.8154487834960984,11,-0.3500022888183594,-0.5750017166137695,-0.8550014495849609,-1.345001220703125,3.6399993896484375,1,0.1221989842670812,-1.0000000000000384,33.610000610351555,-3.947417029734776,33.22999954223633,-1.8363828045888198,33.09999847412109,0.1221989842670812
9275,2009-11-18,34.400001525878906,35.029998779296875,33.59000015258789,33.639999389648445,3875200.0,0.027786085188443943,-2.348831638899239,-4.4706489543126695,72.50473245042161,50.581860315264166,-1.0853667557476072,-1.454018224191202,-1.4332800611513719,-2.263439095880628,13.027810677974303,1.55999755859375,-0.2542871239848594,1.4030018806457534,-0.32953667776385487,3.135540439055365,0.5367326014409457,2.269271159850561,-2.4353635961729125,69.11773780650844,16.32522477710154,0.8662692792048059,11,-0.6150016784667969,-1.3450021743774414,-1.7850017547607422,-2.2750015258789062,2.9499969482421875,2,0.08139532304828889,1.1025666105872687,33.470001220703125,-1.0000000000000384,33.610000610351555,-3.947417029734776,33.22999954223633,0.08139532304828889
9276,2009-11-19,34.130001068115234,34.450000762939446,33.919998168945305,34.380001068115234,1310700.0,-0.007848850168234778,1.7179662741109798,-0.32894644380866644,78.7321015535715,55.27459005785403,-0.6413937342332829,-1.239701871187762,-1.1289132273704183,-1.9501271458273948,12.731403822656029,0.5300025939941406,-0.06360688528906167,1.1280013084411635,-0.6176176774277877,2.8736202943101183,0.25519181550668435,2.0008108013756427,-1.9201342704419702,54.08172798081752,-5.119795435648882,0.8728094929344774,11,-0.18000221252441406,-1.0750017166137695,-1.5150012969970703,-2.0050010681152344,3.3199996948242188,3,0.08789920615627045,-2.348831638899239,34.400001525878906,1.1025666105872687,33.470001220703125,-1.0000000000000384,33.610000610351555,0.08789920615627045
9277,2009-11-20,34.029998779296875,34.209999084472656,33.990001678466804,34.060001373291016,1063100.0,-0.002930040600314654,-3.0000693601529798,0.1200103759765625,77.15426955125754,58.726957653518255,-0.39653871569777266,-1.155632196115775,-0.9988665537394041,-1.8154177661130433,12.711624639665464,0.21999740600585227,0.15096936444290776,1.0004990577697725,-0.793485337066528,2.794483452606073,0.10350686035162227,1.8974912551879228,-1.594521423093724,43.1817639957258,-21.4865513828111,0.8969921974181511,11,-0.019998550415039062,-0.9749994277954102,-1.2774996757507324,-1.8799991607666016,3.1500015258789062,4,0.0960917007071147,1.7179662741109798,34.130001068115234,-2.348831638899239,34.400001525878906,1.1025666105872687,33.470001220703125,0.0960917007071147
9278,2009-11-23,34.549999237060554,34.84999847412109,34.11999893188477,34.330001831054695,954400.0,0.015280648733964508,-1.2812371478127742,-7.33261284170375,76.87623102180763,61.604274033548414,-0.8595711000897523,-1.6474744981641507,-1.4931216239014233,-2.280409833326587,13.51433831698502,0.8199996948242116,0.340631888511453,1.4489995002746667,-0.46981530214203815,3.3678143026913716,0.4895920990663143,2.408406901483019,-1.9069601670099061,71.597637142993,2.390766061251753,0.9594074012083521,11,-0.539999008178718,-1.4949998855590891,-1.5225000381469798,-1.750000000000007,2.0300025939941335,0,0.07091174578989334,-3.0000693601529798,34.029998779296875,1.7179662741109798,34.130001068115234,-2.348831638899239,34.400001525878906,0.07091174578989334
9279,2009-11-24,34.970001220703125,35.009998321533196,34.529998779296875,34.68000030517578,909400.0,0.012156352906429246,1.5946263609370457,1.3182015224289505,77.99224984314107,65.12428213516259,-1.2127107091324092,-2.0497020192282207,-1.8945397156284898,-2.653739340302735,14.412177478569172,0.479999542236321,0.5539808576256533,1.791001415252687,-0.29982032864854347,3.8818231591539174,0.7455905433020718,2.836412287203302,-2.1360053739127807,95.83349890194894,23.694529690216413,1.0454108719506154,11,-0.9600009918212891,-1.9150018692016602,-1.662501335144043,-1.835000991821289,1.9099998474121023,1,0.05947949510296291,-1.2812371478127742,34.549999237060554,-3.0000693601529798,34.029998779296875,1.7179662741109798,34.130001068115234,0.05947949510296291
9280,2009-11-25,35.349998474121094,35.47999954223633,34.959999084472656,35.06999969482422,848700.0,0.010866378042703628,-1.0800018310546875,0.9655099839520139,77.38091003150907,68.53185047158885,-1.4732980061535699,-2.374219567366879,-2.2582466982473477,-2.974800328037844,15.80357311544034,0.5200004577636719,0.6615563876026016,2.0584986686706515,-0.24566977097252618,4.362667108313833,0.9064144488490626,3.2105828884922403,-2.3403223927302292,91.66660553375152,21.138342781072282,1.1520842198215906,11,-1.0749988555908203,-2.0699987411499023,-1.9649991989135742,-2.2099990844726562,1.0300025939941335,2,0.049787898506386874,1.5946263609370457,34.970001220703125,-1.2812371478127742,34.549999237060554,-3.0000693601529798,34.029998779296875,0.049787898506386874
9281,2009-11-27,34.900001525878906,35.29999923706055,34.65999984741211,35.0,360700.0,-0.012729758632708865,-1.2068874799400173,-0.3571389645776567,69.65649535720917,70.60579485075228,-0.8282148687660467,-1.7882964832537596,-1.7878260344109123,-2.464213054907624,16.222320984673665,0.6899986267089844,0.7178096482186405,1.4640015602111802,-0.86413701167114,3.7921401320935004,0.2999322742700201,2.6280708461523403,-1.6432930984034968,61.073902824928005,-7.050698262943776,1.1640692859411592,11,-0.5250015258789062,-1.6200017929077148,-1.4125022888183594,-1.7600021362304688,1.8599967956542969,4,0.07020048255371791,-1.0800018310546875,35.349998474121094,1.5946263609370457,34.970001220703125,-1.2812371478127742,34.549999237060554,0.07020048255371791
9282,2009-11-30,35.09000015258789,35.310001373291016,34.830001831054695,34.959999084472656,1131400.0,0.005444086487162325,-1.461564043625035,-1.3000305180437934,65.87982393452478,72.17321357662362,-0.8120184137122308,-1.772238176771559,-1.9521929593936846,-2.5890273073951136,16.082988350508877,0.479999542236321,0.8300977246697627,1.4655001640319796,-0.7489834063461771,3.6799837344101363,0.3582583788429048,2.5727419492210544,-1.6109626136363886,71.3235871601834,6.883413934027885,1.107241785189078,11,-0.6800003051757812,-1.8100004196166992,-1.5875005722045898,-1.9500007629394531,1.5999984741210866,0,0.0672556454855846,-1.2068874799400173,34.900001525878906,-1.0800018310546875,35.349998474121094,1.5946263609370457,34.970001220703125,0.0672556454855846
9283,2009-12-01,35.630001068115234,35.70000076293945,35.09999847412109,35.20000076293945,1083700.0,0.015389025738933082,1.1052723159909768,3.3076674785058247,68.70079567948144,73.87528993588042,-1.1570223323222706,-2.079400749323348,-2.455890329114496,-3.0619580763260643,15.818908421409535,0.6100006103515625,1.0034049565671097,1.7900010108947768,-0.31644075968078766,3.896442781470345,0.736780125606991,2.8432218961825626,-1.9508673288352512,94.01713024397719,31.682514454815873,1.0532208852877838,12,-0.9850006103515625,-2.2400007247924805,-2.1275014877319336,-2.490001678466797,1.2899971008300781,1,0.04350264357548994,-1.461564043625035,35.09000015258789,-1.2068874799400173,34.900001525878906,-1.0800018310546875,35.349998474121094,0.04350264357548994
9284,2009-12-02,36.25,36.290000915527344,35.65999984741211,35.65999984741211,852500.0,0.017401036017357763,-1.1355962887531115,1.3720924043221376,73.78816580853105,74.01789364233703,-1.4988255530496488,-2.48416346124295,-3.0342118656815416,-3.6171472172363934,15.946500703747718,0.6599998474121094,1.1698328390786443,2.192499923706052,0.03186730255271897,4.353132544859385,1.112183613129389,3.2728162342827147,-2.32836221788088,97.54595771071509,35.72579906573817,1.080316310576666,12,-1.1450004577636719,-2.564999580383301,-2.760000228881836,-3.1100006103515625,1.2700004577636719,2,0.009103498787715436,1.1052723159909768,35.630001068115234,-1.461564043625035,35.09000015258789,-1.2068874799400173,34.900001525878906,0.009103498787715436
9285,2009-12-03,36.22000122070313,36.650001525878906,36.18000030517578,36.27999877929688,950800.0,-0.000827552532327358,-5.714332425067439,-0.10169075097792002,80.58827137315701,74.22413473340208,-1.3225951283604402,-2.2422785560549343,-2.957189244540359,-3.5271242844651027,17.02628895504822,0.470001220703125,1.3192076431005404,1.9550010681152443,-0.1990507363270808,4.1090528725575695,0.8779751658940853,3.0320269703364033,-1.96679259990686,78.39196268884209,13.172818949946418,1.0770259022211615,12,-0.8999996185302805,-2.3550004959106516,-2.730001449584968,-3.0800018310546946,1.229999542236321,3,0.018221971981459806,-1.1355962887531115,36.25,1.1052723159909768,35.630001068115234,-1.461564043625035,35.09000015258789,0.018221971981459806
9286,2009-12-04,36.22999954223633,36.79999923706055,35.81999969482422,36.61000061035156,1411500.0,0.0002760442075160352,1.5789518594180567,6.333608850457782,80.120507768814,74.55371675757502,-1.1212986429360683,-2.0718182937932283,-2.9116633060115618,-3.485372530467849,18.321181841981296,0.9799995422363281,1.486720174889406,1.7829994201660142,-0.39017816651923454,3.956177006851263,0.6964106268233863,2.869588213508642,-1.5933040566268346,71.06596724003374,1.7014910447962706,1.0865887933426248,12,-0.7700004577636719,-2.2899999618530273,-2.739999771118164,-3.0900001525878906,1.4200019836425781,4,0.0041402574599547215,-5.714332425067439,36.22000122070313,-1.1355962887531115,36.25,1.1052723159909768,35.630001068115234,0.0041402574599547215
9287,2009-12-07,36.34000015258789,36.70000076293945,36.22000122070313,36.22000122070313,1143500.0,0.003036174765150834,-7.000063578854502,-0.3157857752346347,78.98091596561768,74.7875706402206,-0.9713099172167148,-2.00917472846114,-2.9604927837396104,-3.544693431193849,20.251568450175846,0.479999542236321,1.4753102562311966,1.7180000305175795,-0.4739147356009994,3.9099147966361585,0.6220426474582865,2.8139574135768726,-1.3139099917172103,72.94124246878133,2.7684805142077096,1.0959573830592908,12,-0.6750011444091797,-2.40000057220459,-3.137500762939453,-3.200000762939453,1.3899993896484375,0,0.01155746194776519,1.5789518594180567,36.22999954223633,-5.714332425067439,36.22000122070313,-1.1355962887531115,36.25,0.01155746194776519
9288,2009-12-08,36.5099983215332,36.599998474121094,35.86000061035156,36.11999893188477,1283300.0,0.004677990320074432,1.5964851226726988,3.2500238420702607,82.06752022637127,75.2403784605795,-0.9320601755016256,-2.056194897729611,-3.076721783236252,-3.655802645351102,21.644932598308877,0.7399978637695312,1.4707700820084213,1.7429983139038114,-0.5484606089740964,4.034457236781719,0.5972688524648575,2.8887277753427654,-1.1646045269483452,74.56130957957998,1.6984524632285911,1.1457294614389537,12,-0.779998779296875,-2.5699987411499023,-3.4999990463256836,-3.4999990463256836,0.6200027465820241,1,0.0049301647069539545,-7.000063578854502,36.34000015258789,1.5789518594180567,36.22999954223633,-5.714332425067439,36.22000122070313,0.0049301647069539545
9289,2009-12-09,36.86999893188477,36.86999893188477,36.400001525878906,36.5,860000.0,0.009860329413908575,1.5405338529584018,0.9487166947064012,79.61631594884105,75.48875689583859,-1.111040867387608,-2.286102773672617,-3.383786542535198,-3.955340788620468,22.868123569408656,0.4699974060058665,1.5007698660077224,1.9459989547729535,-0.4730255845694842,4.365023494115391,0.7364866851017382,3.1555112244441688,-1.2627761576542937,100.0,25.561972495396205,1.2095122696712182,12,-1.1049995422363352,-2.864999771118164,-4.022499084472663,-3.9749994277954173,0.670001983642571,2,0.001356095430133042,1.5964851226726988,36.5099983215332,-7.000063578854502,36.34000015258789,1.5789518594180567,36.22999954223633,0.001356095430133042
9290,2009-12-10,37.040000915527344,37.349998474121094,36.66999816894531,36.88999938964844,986600.0,0.004610848618592067,-1.305070280475347,0.40541069974121063,85.74942006232878,77.2768596408519,-1.135517307985971,-2.303264025238235,-3.491015880730842,-4.0714211745348265,24.219962750826323,0.6800003051757812,1.5123477465231758,1.9440008163452163,-0.5661167246572489,4.4541183573476815,0.6889420458439801,3.1990595868464524,-1.1802229097660089,79.73870549516306,2.613145373181098,1.2550587705012328,12,-0.9500007629394531,-2.405001640319824,-4.287501335144043,-4.145001411437988,0.279998779296875,3,0.0129589506039971,1.5405338529584018,36.86999893188477,1.5964851226726988,36.5099983215332,-7.000063578854502,36.34000015258789,0.0129589506039971
9291,2009-12-11,37.72000122070313,37.7599983215332,37.02000045776367,37.2599983215332,643900.0,0.018358539102808935,1.7407475433924144,3.0666547988403914,89.67749768656779,79.92104561330112,-1.5348381735389367,-2.760954271708407,-4.075513973890942,-4.688527478064984,26.5651287165729,0.7399978637695312,1.5040894969872909,2.3930009841919,-0.19288849773051453,4.978890466114315,1.1000562432306964,3.685945725153104,-1.5621791212698426,97.89488689409019,15.79507212788522,1.2929447409612072,12,-1.2900028228759837,-2.700002670288093,-4.967501640319831,-4.825001716613777,-0.9000015258789134,4,-0.007158018266857469,-1.305070280475347,37.040000915527344,1.5405338529584018,36.86999893188477,1.5964851226726988,36.5099983215332,-0.007158018266857469
9292,2009-12-14,37.72999954223633,37.959999084472656,37.56999969482422,37.77999877929688,850900.0,0.0002650668401280587,-1.1081108946006413,-0.10869330856561371,88.40587722547497,82.1104991184115,-1.2638812201768133,-2.547130968348327,-3.974707310579035,-4.653137685671865,29.090957249102257,0.3899993896484375,1.4853163752354988,2.177999305725095,-0.4226852078893657,4.778683819339555,0.8776570489178681,3.4783415625323215,-1.251742198383056,89.04763288780059,5.387233182852881,1.3003422568072303,12,-0.9200000762939453,-2.479999542236328,-5.029999732971191,-4.835000038146973,-1.7399978637695312,0,-0.00212027610198795,1.7407475433924144,37.72000122070313,-1.305070280475347,37.040000915527344,1.5405338529584018,36.86999893188477,-0.00212027610198795
9293,2009-12-15,37.43999862670898,37.650001525878906,37.33000183105469,37.52999877929688,668800.0,-0.007686215718150535,-1.0645558249141676,1.8000305180438219,80.79804413072738,82.88937448754443,-0.7712352911666542,-2.0611610111438594,-3.6020665460704606,-4.3267981075169,31.44992893028835,0.3999977111816406,1.5478846683704859,1.6964984893798771,-0.8658458666656443,4.258842845425399,0.41532631135711284,2.9776706674026414,-0.6653929347318268,66.66658515591331,-14.81561059674965,1.2811721780227614,12,-0.5499992370605398,-2.0249996185302663,-4.759999275207512,-4.544999122619622,-1.039997100830071,1,0.0077457512330267875,-1.1081108946006413,37.72999954223633,1.7407475433924144,37.72000122070313,-1.305070280475347,37.040000915527344,0.0077457512330267875
9294,2009-12-16,37.560001373291016,37.709999084472656,37.22999954223633,37.61000061035156,792100.0,0.0032052016822572416,2.8400549324788282,0.5555461365658428,79.46673529737885,82.76475936801351,-0.7664756031315392,-1.9595053346141498,-3.6434235286004224,-4.410672865208589,33.71109019100711,0.4799995422363281,1.6504446172095868,1.6120012283325167,-0.8366768338921133,4.060679290557147,0.3876621972202017,2.8363402594448317,-0.5483170028147626,68.9924474962001,-10.738766960948851,1.2243390311123135,12,-0.6700019836425781,-2.085000991821289,-4.880002021789551,-4.66500186920166,-0.6300010681152344,2,-0.01144835701421354,-1.0645558249141676,37.43999862670898,-1.1081108946006413,37.72999954223633,1.7407475433924144,37.72000122070313,-0.01144835701421354
9295,2009-12-17,37.20000076293945,37.650001525878906,37.15999984741211,37.4900016784668,1134200.0,-0.009584680436342086,-1.648638060086191,5.800106813153277,81.42075591460497,82.90923138421252,-0.2825568683514703,-1.4535021061294628,-3.20347024837924,-4.013716132115626,34.51629299702636,0.4900016784667969,1.6911111546720434,1.1120006561279325,-1.2836234790235537,3.5076247912794187,-0.08581141144780702,2.309812723703672,0.7599983215332031,19.148996611407583,-60.34216318663188,1.1978120675757415,12,-0.29000091552734375,-1.7250003814697266,-4.510001182556152,-4.305001258850098,-0.6300010681152344,3,0.009139788860612397,2.8400549324788282,37.560001373291016,-1.0645558249141676,37.43999862670898,-1.1081108946006413,37.72999954223633,0.009139788860612397
9296,2009-12-18,37.13000106811523,37.54999923706055,36.650001525878906,37.31999969482422,1417400.0,-0.0018817121878653698,1.7692334779010874,0.6551656099550375,78.81356480134468,82.8906368104044,-0.07986490635774857,-1.2092237032775657,-3.058485671037495,-3.9061534729361185,35.033454842001646,0.8999977111816406,1.643695413416303,0.892000961303701,-1.35872182333771,3.142723745945112,-0.23336043101700454,2.0173623536244065,0.8139980316162152,36.64125471742013,-42.07028463885761,1.1253613923207053,12,-0.2200012207031179,-1.6550006866455007,-4.422501564025872,-4.235001564025872,-1.0499992370605398,4,0.005117118805368248,-1.648638060086191,37.20000076293945,2.8400549324788282,37.560001373291016,-1.0645558249141676,37.43999862670898,0.005117118805368248
9297,2009-12-21,37.29999923706055,37.52000045776367,37.099998474121094,37.15999984741211,495900.0,0.004578458498653237,-2.230757944775375,-0.7368442186840931,76.34068034021813,82.25432126749848,-0.11104395595106098,-1.1822977597713162,-3.1673860449577447,-4.036260748983011,35.57856475570045,0.4200019836425781,1.576451879466923,0.8984991073608413,-1.142153736776038,2.9391519514977205,-0.12182731470760189,1.9188255294292844,0.5922399597167924,61.320680025335406,-14.816382966461362,1.0203264220684407,12,-0.11999893188476562,-1.7849998474121094,-4.592499732971191,-4.404999732971191,-1.4799995422363281,0,-0.012868620698506916,1.7692334779010874,37.13000106811523,-1.648638060086191,37.20000076293945,2.8400549324788282,37.560001373291016,-0.012868620698506916
9298,2009-12-22,37.0,37.459999084472656,36.7400016784668,37.45000076293945,998000.0,-0.008042875152728501,2.063835658688224,-3.214305177111717,63.157901781531436,80.42560858224186,0.2970048074522751,-0.7265923016178277,-2.8143181616744073,-3.6937183325483147,35.286277184967346,0.7199974060058594,1.5116189937812692,0.4759998321533203,-1.382708009685345,2.3347076739919856,-0.45335408876601235,1.405353753072653,0.8425496899414,33.018800023032185,-38.74087884524363,0.9293539209193333,12,0.30500030517578125,-1.385000228881836,-4.277500629425049,-4.1050004959106445,-0.9199981689453125,1,-0.02729725193332977,-2.230757944775375,37.29999923706055,1.7692334779010874,37.13000106811523,-1.648638060086191,37.20000076293945,-0.02729725193332977
9299,2009-12-23,37.04999923706055,37.20000076293945,36.81999969482422,37.20000076293945,690400.0,0.0013513307313661738,4.066629367783937,0.33333615903022085,64.45990113683314,78.06010647940904,0.30756779264957856,-0.6458885461789237,-2.8008693430309535,-3.700771090634447,34.829932825907484,0.3800010681152344,1.4595046832461165,0.42199916839599894,-1.298203891950621,2.142202228742619,-0.438102361777311,1.2821006985693089,0.74484852631835,39.99977111816406,-29.643655140478785,0.8601015301733081,12,0.2550010681152344,-1.3999996185302734,-4.132499694824219,-4.154999732971191,-0.7599983215332031,2,-0.0175437982339135,2.063835658688224,37.0,-2.230757944775375,37.29999923706055,1.7692334779010874,37.13000106811523,-0.0175437982339135
9300,2009-12-24,37.11000061035156,37.29999923706055,37.0099983215332,37.11999893188477,266800.0,0.0016194702976133346,-1.761875351946377,0.0666547988403912,65.06850120384956,75.32577353688478,0.2889234814667532,-0.5979305706668612,-2.794772504775736,-3.7162427335015593,33.982575210261146,0.29000091552734375,1.37929584900683,0.39400043487548686,-1.2282056181326553,2.016206487883629,-0.4171025916285842,1.205103461379558,0.6390533035273336,51.11113936819975,-17.594228581372413,0.81110302650407,12,0.19499969482421875,-1.335000991821289,-4.102501392364502,-4.215001106262207,-0.8100013732910156,3,-0.004850452767860447,4.066629367783937,37.04999923706055,2.063835658688224,37.0,-2.230757944775375,37.29999923706055,-0.004850452767860447
9301,2009-12-28,37.349998474121094,37.38000106811523,37.099998474121094,37.099998474121094,528700.0,0.006467201827600855,-1.2400207519530682,-25.00419687140535,66.5573536750551,72.89815980906036,-0.010145684611742922,-0.6798247153161654,-2.980639519467637,-3.9068294495746514,33.67952408892712,0.2800025939941335,1.3141792126665948,0.5114984512329102,-0.8880392745145045,1.9110361769803248,-0.1882704116407936,1.211267314106614,0.35509334423780103,78.20483978246409,9.620734345636379,0.6997688628737064,12,-0.1699981689453125,-1.4099998474121094,-3.9299988746643066,-4.294999122619629,-1.9099998474121094,0,-0.020883502306896173,-1.761875351946377,37.11000061035156,4.066629367783937,37.04999923706055,2.063835658688224,37.0,-0.020883502306896173
9302,2009-12-29,37.45000076293945,37.540000915527344,37.38000106811523,37.400001525878906,538800.0,0.0026774375610121304,-2.555546136565527,0.1999969482421875,65.77183527694912,71.22858104752945,-0.17214560890509034,-0.6260544544384459,-3.0326147913826276,-3.9576148212147757,33.426609892441036,0.19000244140625,1.2109423128747139,0.4935007095336914,-0.661994534675614,1.6489959537429968,-0.08424691257096129,1.071248331638344,0.21288744372024127,88.74997019764919,20.05767708922886,0.5777476221046515,12,-0.2700004577636719,-1.4750003814697266,-3.9475016593933105,-4.395001411437988,-2.0800018310546804,1,-0.03658208021294673,-1.2400207519530682,37.349998474121094,-1.761875351946377,37.11000061035156,4.066629367783937,37.04999923706055,-0.03658208021294673
9303,2009-12-30,37.18000030517578,37.47000122070313,37.02999877929688,37.33000183105469,723600.0,-0.007209624893542488,1.04652153084573,-3.0000762951094835,55.36333961195712,68.55042597137147,0.06380540312691352,-0.24662246339751448,-2.7328534931249777,-3.6466530550062117,32.55727976972917,0.44000244140625,0.9953735291648869,0.14600028991699077,-0.8286555905080988,1.1206561703420803,-0.341327650295554,0.6333282301295355,0.44237243425268247,50.0,-14.123511767049678,0.48732794021254383,12,-0.029998779296875,-1.1400012969970703,-3.647500514984131,-4.125000953674316,-2.4099998474121094,2,-0.03657882192545969,-2.555546136565527,37.45000076293945,-1.2400207519530682,37.349998474121094,-1.761875351946377,37.11000061035156,-0.03657882192545969
9304,2009-12-31,36.58000183105469,37.2400016784668,36.58000183105469,37.18000030517578,858800.0,-0.016137667272626888,-1.200005086275956,3.999949137887188,43.07230230789212,64.2894866817367,0.5701268036825624,0.39986798017112335,-2.0975244897888388,-3.0106824277953166,30.87386962169461,0.6599998474121094,0.7837626980087791,-0.4704982757568388,-1.3993680101889723,0.4583714586752947,-0.9349331429729091,-0.006063408540768478,1.0034760598317973,0.0,-59.58101282884997,0.464434867216067,12,0.4849987030029297,-0.3350028991699219,-3.047502040863037,-3.5250024795532227,-1.4200019836425781,3,-0.013668670720938136,1.04652153084573,37.18000030517578,-2.555546136565527,37.45000076293945,-1.2400207519530682,37.349998474121094,-0.013668670720938136
9305,2010-01-04,36.88000106811523,37.09000015258789,36.59000015258789,36.65999984741211,873500.0,0.008201181575826277,-1.7777730682829653,-0.36666963366096245,35.71427644630924,59.500676864510545,0.2458117749347437,0.1600556388592267,-2.341537455661822,-3.2732385350021005,28.829500928903233,0.5099983215332031,0.6342505279260493,-0.20349903106690448,-1.0515130210550367,0.6445149589212278,-0.6275060260609706,0.22050796392716165,0.6432682591813474,31.249950329414578,-22.514489881154088,0.4240069949940656,1,0.18000030517578836,-0.5700016021728445,-3.347501277923577,-3.8250017166137624,-1.8500022888183523,0,-0.015997834476690675,-1.200005086275956,36.58000183105469,1.04652153084573,37.18000030517578,-2.555546136565527,37.45000076293945,-0.015997834476690675
9306,2010-01-05,36.38000106811523,37.02000045776367,36.11000061035156,36.77000045776367,1432200.0,-0.013557483338368925,1.0449448797297993,-1.7727146622278604,30.32072370250259,54.38734834920882,0.7020659460674494,0.7081782373068606,-1.803746780360548,-2.7411968423495523,27.467932896360647,0.9099998474121094,0.46998689845509034,-0.7109991073608484,-1.5293645343446158,0.10736631962291909,-1.1201818208527357,-0.3018163938689611,1.086672209406835,18.88114686314527,-29.16357940487481,0.4091827134918841,1,0.44499969482422586,-0.07000160217284446,-2.602501392364495,-3.100001335144036,-1.0300025939941335,1,-0.002199060712089862,-1.7777730682829653,36.88000106811523,-1.200005086275956,36.58000183105469,1.04652153084573,37.18000030517578,-0.002199060712089862
9307,2010-01-06,36.7599983215332,36.7599983215332,36.18999862670898,36.34000015258789,961100.0,0.01044522381146984,1.714296094459616,-1.076920067295258,40.34089554438616,51.85212543397046,0.2653148325264638,0.38078242569316245,-2.123027763323698,-3.0882141345402374,26.03278403546618,0.5699996948242259,0.3270133379965685,-0.35200176239013814,-1.1084367023316872,0.40443317755141095,-0.7302192323609091,0.026215707580632852,0.5981411426152192,47.793927902253785,2.0177968420009975,0.3782174699707743,1,0.06500244140625,-0.36499786376953125,-2.9324984550476074,-3.4799985885620117,-1.4599990844726562,2,-0.03590858963807386,1.0449448797297993,36.38000106811523,-1.7777730682829653,36.88000106811523,-1.200005086275956,36.58000183105469,-0.03590858963807386
9308,2010-01-07,36.68999862670898,36.709999084472656,36.38000106811523,36.59000015258789,686000.0,-0.0019042355283030998,3.714277929155415,0.2380926430517542,37.463914216424534,48.85257133170284,0.32041105831897454,0.490085665630275,-1.980267691373264,-2.984668003651869,25.188207949273366,0.37999725341797586,0.1967360905718465,-0.4310014724731488,-1.1611030861231129,0.29910014117681527,-0.7960522792981308,-0.06595066564816676,0.5682897291356994,51.32720956846637,8.137164697563463,0.3650508068249824,1,0.13500213623047586,-0.15999984741210227,-2.844998836517327,-3.409998893737786,-0.31999969482420454,3,-0.03597709850725628,1.714296094459616,36.7599983215332,1.0449448797297993,36.38000106811523,-1.7777730682829653,36.88000106811523,-0.03597709850725628
9309,2010-01-08,36.91999816894531,36.93999862670898,36.27999877929688,36.540000915527344,614000.0,0.006268725833881605,2.142870118074516,3.800030518044063,45.80833501797141,46.71255286660527,0.07826163088599714,0.27829218563869773,-2.1426831069834407,-3.173854625972808,23.889522383609453,0.6599998474120952,0.07532242863452865,-0.2035018920898466,-0.9303197485887367,0.5233159644090435,-0.5669108203392952,0.159907036159602,0.24642716725991676,82.65285070902799,34.91722896690415,0.36340892824944576,1,-0.09499740600585938,-0.10999870300292969,-2.9024977684020996,-3.5299978256225586,-0.26999664306640625,4,-0.058233960395753126,3.714277929155415,36.68999862670898,1.714296094459616,36.7599983215332,1.0449448797297993,36.38000106811523,-0.058233960395753126
9310,2010-01-11,37.52000045776367,37.52999877929688,37.0,37.0,719200.0,0.016251417079512276,-1.0384550489674924,1.3684321480916337,55.03875816168823,45.432708920675616,-0.5112270235934488,-0.29924857131692306,-2.6567419520595834,-3.7293003756098386,22.347098067633116,0.6100006103515696,0.044231077955181775,0.3725004196166992,-0.3741377176041354,1.1191385568375338,-0.0008186489937145325,0.745819488227113,-1.4099998474121094,99.29589194184409,48.08497727899528,0.3733190686104167,1,-0.6949996948242188,-0.6300010681152344,-3.125000476837158,-3.8350000381469727,-0.6300010681152344,0,-0.06289980228033898,2.142870118074516,36.91999816894531,3.714277929155415,36.68999862670898,1.714296094459616,36.7599983215332,-0.06289980228033898
9311,2010-01-12,37.45000076293945,37.70000076293945,37.27000045776367,37.290000915527344,790000.0,-0.001865663485346114,-3.299986648610502,0.3076917433884752,51.98941192898382,43.901328548679466,-0.47556049468833095,-0.26405184941408777,-2.4647009095124943,-3.6194889720635786,20.477311174773348,0.43000030517578125,0.002340468416818453,0.3160007476806612,-0.39601336880964055,1.028014864170963,-0.040006310564486114,0.6720078059258086,-1.3116001892089812,83.44373203179086,32.12730363379556,0.3560070582451502,1,-0.5450000762939453,-0.5600013732910156,-2.857499599456787,-3.5850000381469727,-0.0800018310546804,1,-0.06461954430819172,-1.0384550489674924,37.52000045776367,2.142870118074516,36.91999816894531,3.714277929155415,36.68999862670898,-0.06461954430819172
9312,2010-01-13,37.650001525878906,37.7400016784668,37.209999084472656,37.63000106811523,737100.0,0.005340474202002454,4.30000572202407,0.12500298023512535,58.855611037889176,44.289358707116364,-0.7199143380786523,-0.49577162474676584,-2.5155759488879994,-3.779707545779651,18.31113425912569,0.5300025939941406,-0.04317067333742841,0.5200014114379883,-0.17868933764552253,1.218692160521499,0.17065603689623288,0.8693467859797437,-1.4491369445800757,93.83561822794597,38.543849746985515,0.34934537454175624,1,-0.7250003814697266,-0.7400016784667969,-2.9500021934509277,-3.7100019454956055,-0.4200019836425781,2,-0.06108905600380643,-3.299986648610502,37.45000076293945,-1.0384550489674924,37.52000045776367,2.142870118074516,36.91999816894531,-0.06108905600380643
9313,2010-01-14,37.72999954223633,37.810001373291016,37.47000122070313,37.56999969482422,375300.0,0.0021247812248410547,1.1249776485032994,7.999809269499352,59.189200892433654,46.08012521650987,-0.7975626247138052,-0.5828105318654977,-2.442444008368753,-3.829911977712989,16.528396418719126,0.3400001525878835,-0.11489154791784983,0.5854993820190444,-0.15127835819513535,1.3222771222332241,0.21711051191195452,0.9538882521261343,-1.4367867351074182,94.77113101842268,35.99408134942582,0.3683888701070897,1,-0.7699985504150391,-0.8199996948242188,-2.9275002479553223,-3.7899999618530273,-0.529998779296875,3,-0.06440499164214275,4.30000572202407,37.650001525878906,-3.299986648610502,37.45000076293945,-1.0384550489674924,37.52000045776367,-0.06440499164214275
9314,2010-01-15,37.13000106811523,37.63000106811523,36.900001525878906,37.58000183105469,970500.0,-0.015902424632935452,1.6545474722394118,-2.8125074505877468,50.23585478578727,47.69363392089632,-0.12442702089641244,-0.01757966062454841,-1.7118283958495581,-3.202508065416758,14.466162591980435,0.8299980163574219,-0.20916737716736122,0.007000923156731176,-0.7033467730627052,0.7173486193761676,-0.34817292495298346,0.3621747712664458,-0.7154451756933469,25.27467920905724,-33.04805145898548,0.3551738481097167,1,-0.1700000762939382,-0.0950012207031179,-2.295001506805413,-3.1900014877319265,0.5099983215332102,4,-0.020468680699368247,1.1249776485032994,37.72999954223633,4.30000572202407,37.650001525878906,-3.299986648610502,37.45000076293945,-0.020468680699368247
9315,2010-01-19,37.540000915527344,37.540000915527344,37.06999969482422,37.08000183105469,831100.0,0.011042279440282465,1.0434876353805582,-1.0222184546263562,52.15422462964531,50.11957846835662,-0.4816064608941204,-0.42246133491149607,-1.9892342774199463,-3.581003074300014,12.429580780406082,0.470001220703125,-0.23821400807899096,0.40000076293945597,-0.33398637699346523,1.1339879028723772,0.03300719297299537,0.7669943329059166,-1.013809384635934,70.32961505086962,13.921955344337228,0.36699356996646104,1,-0.5400009155273438,-0.5050010681152344,-2.655001640319824,-3.5650014877319336,0.029998779296875,1,-0.02370802791537263,1.6545474722394118,37.13000106811523,1.1249776485032994,37.72999954223633,4.30000572202407,37.650001525878906,-0.02370802791537263
9316,2010-01-20,37.31999969482422,37.43999862670898,36.68000030517578,37.43999862670898,1911400.0,-0.005860447931212653,11.666751438472946,-0.26086776242680026,48.565108028473006,51.033379855477385,-0.12766994089388817,-0.19762858085316282,-1.653225457668519,-3.3320531585989954,11.448307959511114,0.8600006103515625,-0.17744541404623249,0.17049961090087606,-0.567847933444682,0.9088471552464341,-0.19867416127190296,0.5396733830736551,-0.6911033765408376,56.63706059286417,4.14201084301677,0.36917377217277747,1,-0.27499961853027344,-0.2849998474121094,-1.9574999809265137,-3.1050004959106445,-0.9099998474121094,2,-0.011521980404394672,1.0434876353805582,37.540000915527344,1.6545474722394118,37.13000106811523,1.1249776485032994,37.72999954223633,-0.011521980404394672
9317,2010-01-21,36.81999969482422,37.70000076293945,36.65999984741211,37.2599983215332,699100.0,-0.013397642124561515,-1.736850558904577,3.6666878596181083,46.21847661972556,52.006109011399715,0.42659761623365,0.2788648007688792,-1.0486955571909675,-2.804600350802076,10.24869437817217,1.0400009155273438,-0.12311818705313726,-0.30550041198730327,-1.0543798191072185,0.4433789951326119,-0.6799401155472609,0.06893929157265433,0.9900016784667969,13.913011749251988,-37.29082342197972,0.3744397035599587,1,0.22500038146972656,0.21500015258789062,-1.095001220703125,-2.40000057220459,-0.18999862670899148,3,0.014937513351958698,11.666751438472946,37.31999969482422,1.0434876353805582,37.540000915527344,1.6545474722394118,37.13000106811523,0.014937513351958698
9318,2010-01-22,35.9900016784668,36.88000106811523,35.97999954223633,36.88000106811523,885300.0,-0.02254204299936735,1.0224767260445584,2.022732198746332,44.08816777349083,51.814979317568536,1.2816367105840953,1.0849421654861828,-0.14648032371805186,-1.9504198780705764,9.982630085758519,0.9000015258788991,-0.014922134774266738,-1.084998512268065,-1.9895482186707767,-0.18044880586535328,-1.5372733654694244,-0.6327236590667056,1.7969996643066395,0.5815191355724703,-54.74054541847777,0.45227485320135674,1,0.904998779296875,0.904998779296875,0.03999805450439453,-1.4700021743774414,1.3499984741210938,4,0.03445395404111462,-1.736850558904577,36.81999969482422,11.666751438472946,37.31999969482422,1.0434876353805582,37.540000915527344,0.03445395404111462
9319,2010-01-25,36.400001525878906,36.52999877929688,35.86999893188477,36.36999893188477,784700.0,0.011392048577130609,3.551768590257732,-0.03371080288716289,45.29411720707031,50.7322414337221,0.8829723027302379,0.6574575018430409,-0.48187827348954215,-2.3286577968926068,9.754746213027571,0.6599998474121094,0.038120620850250475,-0.6424987792968722,-1.5962030932414564,0.31120553464771206,-1.1193509362691643,-0.16564662232458005,1.3147197448730452,28.96186140364015,-28.190466724621977,0.4768521569722926,1,0.4399986267089844,0.4399986267089844,-0.24750232696533203,-1.8800020217895508,1.1599998474121094,0,0.021978000096834593,1.0224767260445584,35.9900016784668,-1.736850558904577,36.81999969482422,11.666751438472946,37.31999969482422,0.021978000096834593
9320,2010-01-26,36.93000030517578,36.93999862670898,36.08000183105469,36.25,1154000.0,0.01456040541427095,1.457144414168967,22.664717101086104,55.36062320186619,51.106820464042364,0.2910921749625359,0.1194040311097666,-0.9253874293266549,-2.8199774849710195,9.122206224376269,0.8599967956542898,0.12558728901782956,-0.10349998474121236,-1.0579192422653492,0.8509192727829245,-0.5807096135032808,0.37370964402085605,0.6740376252441393,57.92351435408677,-3.901739063081301,0.47720962876207,1,-0.09000015258789062,-0.09000015258789062,-0.7475004196166992,-2.410000801086426,0.7700004577636719,1,0.019225536924058595,3.551768590257732,36.400001525878906,1.0224767260445584,35.9900016784668,-1.736850558904577,36.81999969482422,0.019225536924058595
9321,2010-01-27,36.56999969482422,36.97000122070313,36.209999084472656,36.93000030517578,2482100.0,-0.00974818866440974,2.454535996670749,-0.529412424687812,48.14091246719994,49.916298400632456,0.5734407066241971,0.4405606919863345,-0.46517824483517956,-2.419964755284731,8.328631571282456,0.7600021362304759,0.1546286860868591,-0.42450065612793253,-1.3881661759714916,0.5391648637156266,-0.9063334160497121,0.05733210379384701,0.9299958956835894,38.25136953748382,-24.301621385812687,0.48183275992178054,1,0.2700004577636719,0.2700004577636719,-0.3774995803833008,-2.0500001907348633,1.4200019836425781,2,0.027344818385151015,1.457144414168967,36.93000030517578,3.551768590257732,36.400001525878906,1.0224767260445584,35.9900016784668,0.027344818385151015
9322,2010-01-28,36.08000183105469,36.290000915527344,35.61999893188477,36.22000122070313,1181300.0,-0.013398902593889872,3.7857493188010394,0.38888653414150237,44.484653245082534,48.28245977314899,0.913363725568459,0.8671166819079588,0.11720949462980457,-1.8880867374518004,7.567788361977702,0.950000762939446,0.08233421893172732,-0.8459985733032198,-1.866429382845375,0.17443223623893545,-1.356213978074301,-0.33578316853213863,1.3221939599357384,34.074231057233966,-28.66365936551223,0.5102154047710779,1,0.5799980163574219,0.6349983215332031,0.11249828338623047,-1.560002326965332,1.779998779296875,3,0.009146286020234706,2.454535996670749,36.56999969482422,1.457144414168967,36.93000030517578,3.551768590257732,36.400001525878906,0.009146286020234706
9323,2010-01-29,35.81999969482422,36.34000015258789,35.810001373291016,36.11999893188477,1064500.0,-0.007206267268165201,-2.3125350181796507,2.1428610354222855,40.10792304736815,47.157134024435756,0.9766447463584598,1.0751293154341965,0.4562346936605337,-1.5888879227186123,7.418278709694698,0.529998779296875,0.015769478586165064,-1.0380006790161147,-2.1630566507619093,0.08705529272967993,-1.600528664889012,-0.4754726931432174,1.439620347437753,14.814846211446373,-43.528345923716294,0.5625279858728972,1,0.8400001525878906,0.8950004577636719,0.5275001525878906,-1.3000001907348633,1.8300018310546875,4,0.022613103857955785,3.7857493188010394,36.08000183105469,2.454535996670749,36.56999969482422,1.457144414168967,36.93000030517578,0.022613103857955785
9324,2010-02-01,36.08000183105469,36.099998474121094,35.56999969482422,35.970001220703125,665000.0,0.007258574495969006,6.066937945066124,-0.3666696336609656,36.20690285159728,45.385209382430425,0.6169118081906859,0.8176701819276957,0.2844194414165173,-1.8100189393619743,8.163764190119142,0.529998779296875,-0.10040680040602723,-0.7529985427856474,-1.9252941320328176,0.4192970464615229,-1.3391463374092325,-0.16685074816206225,1.0484485223771074,36.42868431234689,-16.042991424087404,0.5861477946235842,2,0.5549983978271484,0.6099987030029297,0.37999820709228516,-1.560002326965332,1.3299980163574219,0,0.034922346385489966,-2.3125350181796507,35.81999969482422,3.7857493188010394,36.08000183105469,2.454535996670749,36.56999969482422,0.034922346385489966
9325,2010-02-02,36.290000915527344,36.31999969482422,35.650001525878906,36.02000045776367,592300.0,0.005820373442772642,3.060619371842741,2.454535996670828,39.17909943199411,44.34231953837721,0.23574450454468376,0.5915315561470962,0.13688439469017766,-1.9769764011733955,8.801552183722482,0.6699981689453125,-0.23167089586570455,-0.5134994506835966,-1.7102538196387442,0.683254918271551,-1.1118766351611669,0.08487773379397368,0.6826043720436914,51.42860256892307,2.755933437918216,0.5983771844775737,2,0.3449993133544922,0.39999961853027344,0.1874990463256836,-1.7700014114379883,1.2000007629394531,1,0.03499587836109086,6.066937945066124,36.08000183105469,-2.3125350181796507,35.81999969482422,3.7857493188010394,36.08000183105469,0.03499587836109086
9326,2010-02-03,36.29999923706055,36.38000106811523,36.02000045776367,36.11000061035156,870900.0,0.00027551174651319066,1.0571328922845957,0.703697424377287,36.94387076352322,43.31180777657695,0.07358119361962423,0.6063186639502263,0.19945841887150095,-1.9435976379260467,9.104917286527689,0.3600006103515554,-0.2865076112637013,-0.4995010375976534,-1.702732787605889,0.7037307124105823,-1.1011169126017677,0.10211483740646088,0.5323454912358088,90.1232474792437,45.21511677549533,0.6016158750041164,2,-0.029998779296875,0.3900012969970703,0.24000072479248047,-1.7799997329711914,1.0300025939941406,2,0.03856753595877693,3.060619371842741,36.290000915527344,6.066937945066124,36.08000183105469,-2.3125350181796507,35.81999969482422,0.03856753595877693
9327,2010-02-04,35.439998626708984,36.18999862670898,35.40999984741211,35.9900016784668,770500.0,-0.0236914773671274,-1.5573704880305943,-2.8947738269721124,30.756284957390818,41.830487463676945,0.8015322822741027,1.4359812603716477,1.1267582431617598,-1.0466964724487156,9.713406550944013,0.8899993896484375,-0.41373255540244,-1.293501663208005,-2.641908592794209,0.05490526637819926,-1.967705128001107,-0.6192981984149029,1.2661115982401583,3.092653767500416,-34.04133799567669,0.6742034647931008,2,0.7500019073486328,1.1700019836425781,1.1200008392333984,-0.9199991226196289,1.9300003051757884,3,0.07195268483549055,1.0571328922845957,36.29999923706055,3.060619371842741,36.290000915527344,6.066937945066124,36.08000183105469,0.07195268483549055
9328,2010-02-05,35.36999893188477,35.47999954223633,34.81999969482422,35.36999893188477,885400.0,-0.0019751607657076953,4.999965321126758,-0.0,33.763812446333944,40.54934249026179,0.8653349633825016,1.4777863077845197,1.2478675796293004,-0.9452574785875498,10.587801748409511,0.6599998474121094,-0.5203043827460547,-1.2975013732910057,-2.7776563812318216,0.18265363464981021,-2.037578877261417,-0.5574238693205942,1.1805780477599228,35.25633031336794,-3.238251926374872,0.7400775039704083,2,0.5250015258788991,0.9450016021728445,1.2075014114379812,-0.8499994277954173,2.3500022888183594,4,0.07039869249818231,-1.5573704880305943,35.439998626708984,1.0571328922845957,36.29999923706055,3.060619371842741,36.290000915527344,0.07039869249818231
9329,2010-02-08,34.77000045776367,35.43000030517578,34.77000045776367,35.43000030517578,557300.0,-0.01696348578569573,1.0,-100.0,25.311924777662867,37.210598220905865,1.3519772278764464,2.0115888668489035,1.8795174399863726,-0.32321666756895695,11.956949215962535,0.6599998474121094,-0.6017369521229341,-1.7899999618530273,-3.4890526711493806,-0.09094725255667413,-2.639526316501204,-0.9404736072048507,1.5382957020061596,0.0,-33.04384101815459,0.8495263546481772,2,1.1000003814697266,1.5200004577636719,1.8249998092651367,-0.2500009536743164,3.1399993896484375,0,0.08283005551333456,4.999965321126758,35.36999893188477,-1.5573704880305943,35.439998626708984,1.0571328922845957,36.29999923706055,0.08283005551333456
9330,2010-02-09,35.15999984741211,35.459999084472656,34.790000915527344,34.990001678466804,1154700.0,0.011216548303534912,-1.350872026876899,-0.25757304279974647,31.31486393464587,35.34103727284431,0.7649411732211249,1.5133068175160176,1.5141035251007153,-0.6921949069472717,12.650524939763066,0.6899986267089844,-0.6035639261586923,-1.2820005416870117,-3.0274986248762588,0.4634975415022353,-2.1547495832816352,-0.4092515000923882,0.9021690000367357,24.223555391278907,-5.594826931739824,0.8727490415946237,2,0.41500091552734375,1.1300010681152344,1.494999885559082,-0.6400003433227539,2.779998779296868,1,0.06399317433915197,1.0,34.77000045776367,4.999965321126758,35.36999893188477,-1.5573704880305943,35.439998626708984,0.06399317433915197
9331,2010-02-10,35.029998779296875,35.279998779296875,34.77000045776367,35.15999984741211,1057000.0,-0.0036974137849662414,1.7567556421597434,-0.7647204021183337,33.45654132920791,34.115691504413796,0.730321368342743,1.5312179037725429,1.6821933095522326,-0.5372444454105363,13.13708886208902,0.5099983215332031,-0.6501559329757782,-1.29100151062012,-3.0773232365116385,0.49532021527139847,-2.184162373565883,-0.39784064767435723,0.8254231258023452,18.309764563028644,-12.962020599995409,0.8931608629457604,2,0.5450019836425781,1.2600021362304688,1.6550016403198242,-0.5099992752075195,2.740001678466797,2,0.07022560619167972,-1.350872026876899,35.15999984741211,1.0,34.77000045776367,4.999965321126758,35.36999893188477,0.07022560619167972
9332,2010-02-11,35.349998474121094,35.349998474121094,34.61999893188477,35.0,716800.0,0.00913501872610234,3.171444141689333,-2.6922738343261248,43.469352007193436,34.48918361106105,0.33065258383391694,1.0857392712795715,1.3986609015598788,-0.8289032718945606,13.828717689504721,0.729999542236321,-0.8030889999122905,-0.856001663208005,-2.577022764888966,0.8650194384729559,-1.7165122140484854,0.004508887632475478,0.3317559994044359,84.88360745905844,47.67542702306115,0.8605105508404803,2,0.15000152587890625,0.8650016784667969,1.2175016403198242,-0.8299989700317383,2.4099998474121094,3,0.056011412797743354,1.7567556421597434,35.029998779296875,-1.350872026876899,35.15999984741211,1.0,34.77000045776367,0.056011412797743354
9333,2010-02-12,35.29999923706055,35.349998474121094,34.799999237060554,35.290000915527344,1151000.0,-0.0014144056356084622,9.00027744061024,0.02856675749318801,37.885429611648455,34.67568658440007,0.3342864872190461,0.9953888363107026,1.4678897994975628,-0.7486501467333255,14.44766207014615,0.5499992370605398,-0.8969539671789235,-0.7845008850097628,-2.391859497930504,0.8228577279109786,-1.588180191470137,0.019178421450611438,0.19063923896964496,80.9524025776448,40.93717909631335,0.803679306460372,2,0.20000076293945312,0.9150009155273438,1.3100013732910156,-0.7799997329711914,2.5300025939941406,4,0.058640219251081094,3.171444141689333,35.349998474121094,1.7567556421597434,35.029998779296875,-1.350872026876899,35.15999984741211,0.058640219251081094
9334,2010-02-16,36.36999893188477,36.36999893188477,35.45000076293945,35.58000183105469,976500.0,0.03031160674079736,1.3291178359480766,79.01297214803581,44.488173307471556,35.265583681675345,-0.7713687786737324,-0.1417344733815824,0.409962252792333,-1.7831442151176518,15.44113066235528,1.0699996948242259,-0.90836792857597,0.3234989166259865,-1.2142140334460052,1.8612118666979782,-0.44535755841000935,1.0923553916619824,-1.75,100.0,59.67856931908654,0.7688564750359942,2,-0.8699989318847727,-0.1549987792968821,0.30750083923339133,-1.8499994277954173,1.0699996948242045,1,0.037118568283345255,9.00027744061024,35.29999923706055,3.171444141689333,35.349998474121094,1.7567556421597434,35.029998779296875,0.037118568283345255
9335,2010-02-17,36.650001525878906,36.650001525878906,36.310001373291016,36.4900016784668,857300.0,0.0076987242842248005,3.250005960470162,0.20253219568019984,50.800018310546875,36.80515563134463,-1.1118588419829223,-0.5184115314562092,0.1465014613457214,-2.0232574244429884,16.325627692355997,0.3400001525878906,-0.8624582985447375,0.6480014801025362,-0.7531806894603577,2.04918364966543,-0.05258960467891427,1.3485925648839867,-1.995002593994137,100.0,56.96227707193118,0.7005910847814483,2,-1.0150012969970703,-0.4350013732910156,0.16749858856201172,-2.130002021789551,0.6299972534179759,2,0.034379216072979,1.3291178359480766,36.36999893188477,9.00027744061024,35.29999923706055,3.171444141689333,35.349998474121094,0.034379216072979
9336,2010-02-18,36.88999938964844,36.93000030517578,36.41999816894531,36.58000183105469,684900.0,0.006548372545088776,1.615399663523612,1.9374865889421358,58.52629009046052,39.89071175724127,-1.4073631786496748,-0.8350912419742684,-0.07414707269707321,-2.217892925865442,16.648262481299554,0.5100021362304688,-0.8064428312407301,0.9094993591308622,-0.4177775714885712,2.2367762897502956,0.2458608938211455,1.573137824440579,-2.1552003540039024,98.2683596646371,51.862131660040525,0.6636384653097152,2,-1.114999771118164,-0.6749992370605469,-0.03249931335449219,-2.369999885559082,0.6599998474121094,3,0.028462977891920982,3.250005960470162,36.650001525878906,1.3291178359480766,36.36999893188477,9.00027744061024,35.29999923706055,0.028462977891920982
9337,2010-02-19,37.36999893188477,37.75,36.77000045776367,36.77000045776367,1134600.0,0.013011644081811102,-2.2666734483679414,1.9354941917700563,65.59356183151621,43.42735057781707,-1.77104595963781,-1.340501756444155,-0.5323668983230121,-2.6476816527529152,17.849918485850033,0.9799995422363281,-0.7700979756467206,1.3619989395141658,-0.05806234846087932,2.782060227489211,0.6519682955266433,2.0720295835016884,-2.503487820068365,87.11861119193117,35.19957396013896,0.7100306439875236,2,-1.18499946594239,-1.154998779296882,-0.4724988937378001,-2.8499994277954173,0.8500022888183594,4,0.01070381421760258,1.615399663523612,36.88999938964844,3.250005960470162,36.650001525878906,1.3291178359480766,36.36999893188477,0.01070381421760258
9338,2010-02-22,37.22999954223633,37.849998474121094,37.13999938964844,37.56999969482422,955200.0,-0.003746304352419849,-1.73076330557899,-0.5666683620919786,61.85565956188346,47.487765553841584,-1.4968710604377051,-1.1624406261526588,-0.3772459341851899,-2.4630449755773896,18.123408527280993,0.7099990844726562,-0.7249002263366009,1.1599996566772433,-0.3614128461659831,2.6814121595204696,0.3992934052556336,1.9207059080988529,-2.1328093193652364,74.16668653490053,19.45013823862395,0.760706251421613,2,-0.9950008392333984,-0.9950008392333984,-0.3124990463256836,-2.7100000381469727,0.8600006103515625,0,0.014235798705708014,-2.2666734483679414,37.36999893188477,1.615399663523612,36.88999938964844,3.250005960470162,36.650001525878906,0.014235798705708014
9339,2010-02-23,37.20000076293945,37.45000076293945,37.11999893188477,37.22999954223633,728200.0,-0.000805768994513234,-2.4736588499841234,0.08823166421703374,59.743050830289846,50.64645298669092,-1.2135445855893465,-1.1272285021013246,-0.3437680659989013,-2.3911639199621604,18.248667186871543,0.3300018310546804,-0.5510076847871161,1.090000915527341,-0.5080773369133382,2.68807916796802,0.2909617893069978,1.889040041747684,-1.8275297149433598,57.792276957451186,2.549950985917569,0.7990391262203411,2,-0.9650020599365234,-0.9650020599365234,-0.2650003433227539,-2.6800012588500977,0.529998779296875,1,0.01693551223641032,-1.73076330557899,37.22999954223633,-2.2666734483679414,37.36999893188477,1.615399663523612,36.88999938964844,0.01693551223641032
9340,2010-02-24,37.63999938964844,37.709999084472656,37.04999923706055,37.41999816894531,1303500.0,0.011827919830241784,2.6666596024244478,-7.333672431332655,63.13727015489927,53.94431174510107,-1.413393515456498,-1.5929814805442746,-0.7805835605929161,-2.7829434160488873,19.2363418459425,0.6599998474121094,-0.3806076834160521,1.494499588012694,-0.2083834096617636,3.1973825856871514,0.6430580891754616,2.345941086849926,-2.0197755990398463,85.31475247154984,33.06010405160808,0.8514414988372293,2,-1.4050006866455078,-1.4050006866455078,-0.6424989700317383,-3.119999885559082,0.470001220703125,2,-0.005313516636093918,-2.4736588499841234,37.20000076293945,-1.73076330557899,37.22999954223633,-2.2666734483679414,37.36999893188477,-0.005313516636093918
9341,2010-02-25,37.56999969482422,37.58000183105469,36.88000106811523,37.27999877929688,1174300.0,-0.0018597156205977239,3.5160583761967334,1.3181786655569103,74.71002505666728,57.41549763948705,-1.0562839807942126,-1.5222706480439356,-0.7300703031202858,-2.652986094017095,20.218718022963717,0.7599983215332102,-0.08505256617576862,1.374499893188478,-0.43617603057611376,3.1851758169530697,0.4691619313061821,2.279837855070774,-1.7267984358643744,74.07413948395528,14.95637520568664,0.9053379618822961,2,-1.2450008392333984,-1.335000991821289,-0.5524997711181641,-3.020000457763672,0.8499984741210938,3,-0.0077189491052162,2.6666596024244478,37.63999938964844,-2.4736588499841234,37.20000076293945,-1.73076330557899,37.22999954223633,-0.0077189491052162
9342,2010-02-26,36.40999984741211,37.68999862670898,36.400001525878906,37.54999923706055,2290300.0,-0.03087569488513775,-1.2241405391895592,-3.931019967904124,59.62964899094069,59.831522014963966,0.3016067128125144,-0.35445359080374317,0.3962397141390994,-1.4326187317072936,20.121327646607856,1.289997100830071,0.1362370911808739,0.19800014495849894,-1.6142578379061092,2.010258127823107,-0.7081288464738051,1.104129136390803,-0.3661188669361408,0.6895408673324424,-58.90824138005942,0.9061289914323042,2,0.23999977111816406,-0.1750011444091797,0.630000114440918,-1.4700002670288086,2.6599998474121094,4,0.03131006301636852,3.5160583761967334,37.56999969482422,2.6666596024244478,37.63999938964844,-2.4736588499841234,37.20000076293945,0.03131006301636852
9343,2010-03-01,36.63000106811523,36.810001373291016,36.41999816894531,36.43000030517578,1901200.0,0.006042329624419196,-2.545402528046053,-0.17543935966590643,68.52591488204057,62.50238218991608,0.324199484159287,-0.5382568270147203,0.15375951200608284,-1.6037726855758976,20.1117133432973,0.40000152587890625,0.3679227237659859,0.37750129699706036,-1.4340744205916138,2.1890770145857346,-0.5282865617972732,1.283289155791394,-0.40550833827474975,17.557249685504743,-47.53118347235659,0.9057878587943358,3,0.4499988555908274,-0.3950023651122976,0.4099988937378001,-1.5100021362304616,1.9599990844726634,0,0.04340704630696646,-1.2241405391895592,36.40999984741211,3.5160583761967334,37.56999969482422,2.6666596024244478,37.63999938964844,0.04340704630696646
9344,2010-03-02,37.34000015258789,37.560001373291016,36.81999969482422,36.81999969482422,1893800.0,0.019382993823898298,-1.8461577962806734,2.599992370634665,70.41200187448918,64.68149147479855,-0.261203334752949,-1.2111144944199808,-0.5748004094804031,-2.2638127782840343,20.126628667957142,0.9300003051757884,0.5401737989216926,1.0245004653930678,-0.8484146848193816,2.8974156156055173,0.08804289028684309,1.9609580404992926,-0.9529568483193529,71.75575408843126,1.436300094900588,0.9364575751062253,3,-0.21500015258789062,-1.105001449584961,-0.44499969482421875,-2.0900001525878906,1.1699981689453125,1,0.020085698900245363,-2.545402528046053,36.63000106811523,-1.2241405391895592,36.40999984741211,3.5160583761967334,37.56999969482422,0.020085698900245363
9345,2010-03-03,37.560001373291016,38.0,37.47999954223633,37.540000915527344,1213500.0,0.0058918377023058355,-6.428407945287594,0.038462384917287165,73.29653986361214,66.32263033848207,-0.3783318666941611,-1.4030259420669609,-0.7995830467707918,-2.4301524156034304,20.73974203619865,0.6599998474121094,0.7696170718230633,1.1810016632080078,-0.7726503669359488,3.1346536933519644,0.2041756481360295,2.157827678279986,-1.1400032043457031,72.50005960470162,-4.216582305984161,0.9768260150719792,3,-0.3600006103515625,-1.2500019073486328,-0.720001220703125,-2.1450023651123047,0.4399986267089844,2,0.004526042671185726,-1.8461577962806734,37.34000015258789,-2.545402528046053,36.63000106811523,-1.2241405391895592,36.40999984741211,0.004526042671185726
9346,2010-03-04,37.70000076293945,37.790000915527344,37.43000030517578,37.68999862670898,688500.0,0.0037273531557426853,2.7894314166398972,0.5000953652492586,72.38099044145156,67.07678907291934,-0.43734045345663475,-1.5101912591715703,-0.9405789856806308,-2.5180054408968857,21.469230828423857,0.3600006103515625,0.9056431516475101,1.2510009765625014,-0.7891432239134133,3.291145177038416,0.2309288763245405,2.2710730768004623,-1.0904023742675761,81.25002980235081,5.336509630162794,1.0200721002379578,3,-0.5,-1.3900012969970703,-0.8600006103515625,-2.2250003814697266,0.20000076293945312,3,0.01087532729747731,-6.428407945287594,37.560001373291016,-1.8461577962806734,37.34000015258789,-2.545402528046053,36.63000106811523,0.01087532729747731
9347,2010-03-05,37.9900016784668,38.13000106811523,37.7599983215332,37.95000076293945,678200.0,0.007692331821181897,1.3125193715280845,3.9992372234906752,74.49912102114406,68.4816181239483,-0.7041992092812563,-1.6857883805382556,-1.233707548738245,-2.762266525631162,21.540953058342012,0.43000030517577414,0.9986638031577613,1.4135017395019531,-0.6791859011829757,3.506189380186882,0.3671579191594887,2.4598455598444176,-1.2135550964355417,91.81291507070601,15.853662325657538,1.0463438203424646,3,-0.7250003814697266,-1.6150016784667969,-1.1500015258789062,-2.5150012969970703,-0.04000091552734375,4,0.011318675216648977,2.7894314166398972,37.70000076293945,-6.428407945287594,37.560001373291016,-1.8461577962806734,37.34000015258789,0.011318675216648977
9348,2010-03-08,37.86000061035156,38.02999877929688,37.790000915527344,38.02000045776367,686000.0,-0.0034219811100698605,1.666694924234265,-3.999904634751097,66.3736475638332,69.218351094342,-0.5313071202093909,-1.4331565877624755,-1.0987378855054644,-2.5896913084386597,20.94889980825359,0.23999786376953836,1.0328285232307834,1.1590005874633817,-0.9277292284742771,3.2457304034010406,0.11563567949455233,2.202365495432211,-0.8940564002685534,79.38929963978856,6.203727762253365,1.043364907968828,3,-0.5949993133544922,-1.4850006103515625,-1.1725006103515625,-2.385000228881836,0.20000076293945312,0,0.03195982738948566,1.3125193715280845,37.9900016784668,2.7894314166398972,37.70000076293945,-6.428407945287594,37.560001373291016,0.03195982738948566
9349,2010-03-09,37.650001525878906,38.0,37.4900016784668,37.83000183105469,2269400.0,-0.005546726917253109,-1.0399932861328125,1.125002980235081,61.16072492941097,68.99873495817663,-0.28023196274737217,-1.0501752644187121,-0.8877198434156384,-2.333595850685981,20.068251585274783,0.5099983215332031,0.9821565005812545,0.8050014495849638,-1.1111745953427743,2.721177494512702,-0.15308657287890526,1.7630894720488328,-0.5210893556713856,31.428711560155303,-36.780196281771424,0.9580880224638703,3,-0.38500022888183594,-1.2750015258789062,-0.9625015258789062,-2.1350021362304688,0.3899993896484375,1,0.024966761981745744,1.666694924234265,37.86000061035156,1.3125193715280845,37.9900016784668,2.7894314166398972,37.70000076293945,0.024966761981745744
9350,2010-03-10,37.40999984741211,37.70000076293945,37.13999938964844,37.560001373291016,952500.0,-0.00637454631447576,1.6046557016376573,0.8333403975755521,55.803577130546934,66.89801852194103,-0.0852518627569765,-0.6671727001542962,-0.6514013586434686,-2.0481060672216813,18.981831664335168,0.5600013732910156,0.9602141642564561,0.45249977111816264,-1.3047465487942915,2.209746091030617,-0.42612338883806444,1.3311229310743897,0.7200012207031179,27.272727272727472,-35.59990053750132,0.8786231599562265,3,-0.14499855041503906,-1.0349998474121094,-0.7474994659423828,-1.7950000762939453,0.1100006103515625,2,0.02940386203175005,-1.0399932861328125,37.650001525878906,1.666694924234265,37.86000061035156,1.3125193715280845,37.9900016784668,0.02940386203175005
9351,2010-03-11,37.4900016784668,37.4900016784668,37.06999969482422,37.16999816894531,1151000.0,0.002138514605212416,1.624983608902452,-2.133335028737094,51.470621234390514,65.99145988232435,-0.19868905280459614,-0.5833357147140248,-0.7419697267975636,-2.089676356669159,17.770310623435297,0.4200019836425781,0.9580311182700356,0.40950145721435405,-1.1076503396674582,1.9266532540961663,-0.3490744412265556,1.1680773556552637,0.6201993560790982,39.62277731193773,-19.349162022325167,0.758575898440907,3,-0.21500205993652344,-1.1150016784667969,-0.8275012969970703,-1.8400020599365234,0.0,3,0.013603582253935542,1.6046557016376573,37.40999984741211,-1.0399932861328125,37.650001525878906,1.666694924234265,37.86000061035156,0.013603582253935542
9352,2010-03-12,37.33000183105469,37.66999816894531,37.2400016784668,37.66999816894531,723500.0,-0.004267800486763118,1.529418364599228,-1.0624769034534551,51.21953942673506,64.06852927617929,0.11793975524850708,-0.28184355260304983,-0.5978373536925119,-1.895936687133542,16.403039810600212,0.4299964904785156,0.8907775441503105,0.15050144195556925,-1.13134792697727,1.4323508108884084,-0.49042324251085034,0.7914261264219888,0.7385911499023408,27.083581686256547,-28.728446371212822,0.6409246844664204,3,0.14499855041503906,-0.9550018310546875,-0.850001335144043,-1.555002212524414,0.7199974060058594,4,0.015269211542069616,1.624983608902452,37.4900016784668,1.6046557016376573,37.40999984741211,-1.0399932861328125,37.650001525878906,0.015269211542069616
9353,2010-03-15,37.36999893188477,37.400001525878906,37.099998474121094,37.18999862670898,1015900.0,0.0010714465274097584,1.499968211583699,-0.5294183645992698,52.068103937955094,62.030318394342174,0.2167430566596522,-0.1673923683456593,-0.6448600585163717,-1.9096024256731852,14.870833960022727,0.3000030517578125,0.7754386017216319,0.08699855804444212,-0.8414324613550335,1.0154295774439177,-0.3772169516552921,0.5512140677441764,0.6586503176269431,32.25797189430497,-22.34092163952714,0.4642155096997366,3,0.23000144958495383,-0.9949989318847727,-0.9699983596801829,-1.4300003051757884,0.9300003051757741,0,0.015520520407609872,1.529418364599228,37.33000183105469,1.624983608902452,37.4900016784668,1.6046557016376573,37.40999984741211,0.015520520407609872
9354,2010-03-16,37.72000122070313,37.77000045776367,37.2400016784668,37.38000106811523,539800.0,0.00936586296018671,1.4090928794985391,1.8888865341414125,50.99504659239726,59.552374697540515,-0.08234712594825311,-0.4332849134828294,-0.9786230434197734,-2.225062895893224,15.533633709691133,0.529998779296875,0.8245788110011887,0.3695007324218835,-0.4716385385578121,1.2106400034015792,-0.0510689030679643,0.7900703679117314,0.27030204662108304,92.85725963346351,40.40280225626769,0.4205696354898479,3,-0.12000083923340554,-1.345001220703132,-1.6150007247924876,-1.7450008392334055,0.6199989318847585,1,0.009013789543603545,1.499968211583699,37.36999893188477,1.529418364599228,37.33000183105469,1.624983608902452,37.4900016784668,0.009013789543603545
9355,2010-03-17,37.90999984741211,38.150001525878906,37.68000030517578,37.75,672600.0,0.005037079018032742,-2.1333494398738604,0.47058757531216827,54.106278857839975,57.52185118825033,-0.24303513661823217,-0.5523678395940408,-1.159511098037541,-2.3709209768457526,16.865383840961254,0.470001220703125,0.8193514386727969,0.4964994430541978,-0.31183327839072206,1.3048321644991177,0.09233308233174142,0.9006658037766542,-0.8400001525878906,77.77766004040747,26.89890219849734,0.40416636072245854,3,-0.2999992370605469,-1.5249996185302734,-1.8299989700317383,-1.8700008392333984,0.5200004577636719,2,0.0034292025491555744,1.4090928794985391,37.72000122070313,1.499968211583699,37.36999893188477,1.529418364599228,37.33000183105469,0.0034292025491555744
9356,2010-03-18,37.93999862670898,38.099998474121094,37.83000183105469,37.97999954223633,734300.0,0.000791315732461495,-1.0769411350431364,-0.2500059604702063,75.41524407708465,57.6236426389104,-0.26307524277924443,-0.526672783842983,-1.1637439159967187,-2.3628628186361382,18.247595008513755,0.26999664306640625,0.7452305447343832,0.4739982604980426,-0.32753719250500524,1.2755337135010905,0.07323053399652224,0.874765986999563,-0.8483988952636636,79.99978201793199,21.831720352931782,0.4007677265015233,3,-0.32999801635741477,-1.5549983978271413,-2.007497787475579,-1.6949996948242116,0.2200012207031321,3,-0.01107006283995049,-2.1333494398738604,37.90999984741211,1.4090928794985391,37.72000122070313,1.499968211583699,37.36999893188477,-0.01107006283995049
9357,2010-03-19,37.77000045776367,38.22999954223633,37.540000915527344,37.77000045776367,1087900.0,-0.004480710993638004,-2.0,-0.0,69.25675240287356,57.94398762102599,-0.1425575460680122,-0.3427436412884646,-0.9816742624562522,-2.1466279620821496,18.389872498739162,0.6899986267089844,0.6269147289728991,0.2840000152587905,-0.5273510815297655,1.0953511120473465,-0.12167553313548751,0.6896755636530685,-0.6572326904296872,59.29215489681759,-3.847132543859935,0.40567554839427683,3,-0.12000083923339844,-1.345001220703125,-1.8374996185302734,-1.460000991821289,-0.6700019836425781,4,-0.007413258562439906,-1.0769411350431364,37.93999862670898,-2.1333494398738604,37.90999984741211,1.4090928794985391,37.72000122070313,-0.007413258562439906
9358,2010-03-22,37.7599983215332,37.77000045776367,37.36999893188477,37.68000030517578,812100.0,-0.00026481694755742247,6.999847415601613,100.0,59.2919861050628,57.736349973876194,-0.16565265701967746,-0.30672543890463544,-0.957211334826539,-2.0842297129069323,18.304661214942687,0.40000152587889914,0.5047248630055776,0.24749794006347514,-0.5632682735246206,1.058264153651571,-0.15788516673057273,0.652881046857523,-0.6025412832031236,52.52502678000324,-9.130895100709544,0.4053831067940479,3,-0.10999870300292969,-1.2449989318847656,-1.9024982452392578,-1.4699993133544922,0.02000045776367898,0,0.00768010933310781,-2.0,37.77000045776367,-1.0769411350431364,37.93999862670898,-2.1333494398738604,37.90999984741211,0.00768010933310781
9359,2010-03-23,37.83000183105469,37.97999954223633,37.650001525878906,37.72000122070313,720800.0,0.0018539065845657454,-1.639984130859375,1.37504172428583,56.3981016949153,57.80240825880602,-0.2318159021249926,-0.3447883317825102,-1.0190571629547591,-2.1055285945515294,18.35576579769187,0.3299980163574219,0.33470372125221104,0.28600139617920206,-0.5225945140675066,1.0945973064259107,-0.11829655894415225,0.6902993513025564,-0.629643092568358,53.48867124429976,-6.514823391827534,0.40429795512335576,3,-0.18000221252441406,-0.9900016784667969,-1.9725017547607422,-1.5400028228759766,-0.23000335693359375,1,0.012423932943615101,6.999847415601613,37.7599983215332,-2.0,37.77000045776367,-1.0769411350431364,37.93999862670898,0.012423932943615101
9360,2010-03-24,37.43999862670898,37.81999969482422,37.43999862670898,37.77999877929688,904500.0,-0.010309362555345092,-1.2352993975024447,-3.0908933277850426,44.491499397085796,57.02695027688327,0.18203283017337668,0.031055283960519375,-0.6446027812521109,-1.6636443149030669,17.93999580516814,0.39000320434571023,0.231833653357846,-0.09400177001953836,-0.9025456796232803,0.7145421395842035,-0.4982737248214093,0.3102701847823326,-0.198454256072651,8.139493621474259,-47.14502848689811,0.40427195480187017,3,0.22500038146973367,-0.1699981689453054,-1.582498550415032,-1.1499996185302663,-0.09999847412108664,2,0.02403850317550149,-1.639984130859375,37.83000183105469,6.999847415601613,37.7599983215332,-2.0,37.77000045776367,0.02403850317550149
9361,2010-03-25,37.27999877929688,37.72000122070313,37.25,37.52999877929688,851100.0,-0.004273500354723736,-2.032289820830779,0.7352937876560632,34.08070368108551,55.12263519403332,0.3454375098753175,0.17730557198493813,-0.5000749070903012,-1.4347628820283305,17.694573022076156,0.4700012207031321,0.16619563771874368,-0.23950157165526775,-1.0556925066171559,0.5766893633066204,-0.6475970391362154,0.16859389582567985,0.950000762939446,3.061101358111437,-45.63640112320276,0.40809546748094516,3,0.38500022888182883,0.03500175476073508,-1.3549985885620188,-0.9899997711181712,0.8899993896484304,3,0.03084768142528871,-1.2352993975024447,37.43999862670898,-1.639984130859375,37.83000183105469,6.999847415601613,37.7599983215332,0.03084768142528871
9362,2010-03-26,37.54999923706055,37.61999893188477,37.209999084472656,37.349998474121094,1572600.0,0.0072425017866042385,1.4117627259365049,-0.8000030517578125,43.45990474550238,54.16616861709413,0.12284381712132131,-0.0030672222203520505,-0.7891765165826712,-1.6225951046881022,18.24678680193276,0.4099998474121165,0.15319707275315153,-0.026501083374022016,-0.6538187121915158,0.6008165454434717,-0.3401598977827689,0.28715773103472486,0.6604003143310564,44.15583772188396,-0.6321214002277955,0.31365881440874765,3,0.1700000762939453,-0.2349987030029297,-1.5549993515014648,-1.260000228881836,-0.23999786376953125,4,0.016245023242224654,-2.032289820830779,37.27999877929688,-1.2352993975024447,37.43999862670898,-1.639984130859375,37.83000183105469,0.016245023242224654
9363,2010-03-29,38.22000122070313,38.22000122070313,37.54999923706055,37.72000122070313,721300.0,0.01784292935434517,1.680007934570341,2.4999904632932157,60.0706323210268,55.1745670313863,-0.46254729172967046,-0.5774488937753901,-1.4734669644763372,-2.205698636225847,19.148689776195912,0.6700019836425852,0.17706972059530557,0.5640008926391644,0.0487426058468472,1.0792591794314816,0.3063717492430058,0.821630036035323,-1.0100021362304759,100.0,51.31123961702361,0.25762914339615833,3,-0.5000019073486399,-0.9050006866455149,-2.0200014114379954,-1.9300022125244212,-0.9799995422363352,0,-0.02930410023051888,1.4117627259365049,37.54999923706055,-2.032289820830779,37.27999877929688,-1.2352993975024447,37.43999862670898,-0.02930410023051888
9364,2010-03-30,38.09000015258789,38.36999893188477,37.91999816894531,38.25,807600.0,-0.0034013883820814828,1.25001668939599,-0.31999969482421875,62.4999649385584,56.10719881813279,-0.3068064190878772,-0.40936723778797557,-1.3402168780936847,-1.9979338006668854,19.173089670164174,0.45000076293946023,0.21516494987290713,0.3964998245239286,-0.13094834639948516,0.9239479954473424,0.13277573906221818,0.6602239099856391,-0.8800010681152344,75.86217102342376,23.453826260941703,0.26372408546170856,3,-0.3000011444091797,-0.7049999237060547,-1.855001449584961,-1.8000011444091797,-2.1399993896484375,1,-0.0081386550813638,1.680007934570341,38.22000122070313,1.4117627259365049,37.54999923706055,-2.032289820830779,37.27999877929688,-0.0081386550813638
9365,2010-03-31,37.72999954223633,38.099998474121094,37.68000030517578,38.060001373291016,784700.0,-0.009451315539758642,1.0487913805616034,2.0625134110578642,53.99995422374925,53.727722167762195,0.02791116543211558,-0.037922069141004044,-0.9943010430329906,-1.5641877522335221,18.533369482308025,0.4199981689453125,0.24155031261425108,0.027999305725096235,-0.49585738915025246,0.5518560006004449,-0.2339290417125781,0.2899276531627706,-0.4736004638671858,44.827631565966044,-8.818041537298384,0.26192834743767357,3,0.05999946594238281,-0.3449993133544922,-1.4950008392333984,-1.4400005340576172,-2.5900001525878835,2,-0.003445562409024272,1.25001668939599,38.09000015258789,1.680007934570341,38.22000122070313,1.4117627259365049,37.54999923706055,-0.003445562409024272
9366,2010-04-01,38.11000061035156,38.11000061035156,37.86000061035156,37.88999938964844,761100.0,0.01007158952360565,1.2727146622277707,-0.6666666666666666,62.111748998348595,52.93383290059276,-0.36368443424511554,-0.4064720995818476,-1.377169256387596,-1.8757879409861147,17.95565992367311,0.3800010681152344,0.25919606719543964,0.387500381469728,-0.16720732497577018,0.9422080879152261,0.1101465282469789,0.6648542346924771,-0.8090575378417952,77.58634864364427,19.730580079632063,0.2773538532227477,4,-0.32000160217285156,-0.7250003814697266,-1.8750019073486328,-1.8200016021728516,-2.6100006103515625,3,-0.020204682378160865,1.0487913805616034,37.72999954223633,1.25001668939599,38.09000015258789,1.680007934570341,38.22000122070313,-0.020204682378160865
9367,2010-04-05,38.41999816894531,38.459999084472656,38.04999923706055,38.22000122070313,760100.0,0.008134283747808446,1.92858310626703,0.9090719933416239,65.04292889270235,53.572826543663815,-0.6389789980124263,-0.7194924248224481,-1.6703719152799295,-2.118879367480659,17.153178365326934,0.4099998474121094,0.2552054762890137,0.6759981155395494,0.049012085337722056,1.3029841457413767,0.36250510043863216,0.9894911306404666,-1.0762928620605479,95.60429425992764,33.084980252804,0.31349301510091504,4,-0.5849990844726562,-0.9899978637695312,-2.1399993896484375,-2.1299991607666016,-2.7199974060058594,0,-0.006507027899914752,1.2727146622277707,38.11000061035156,1.0487913805616034,37.72999954223633,1.25001668939599,38.09000015258789,-0.006507027899914752
9368,2010-04-06,39.06999969482422,39.099998474121094,38.22000122070313,38.22000122070313,761300.0,0.01691831225552476,-1.0705854897631473,4.250057221332228,67.8099661006031,54.84081147762913,-1.2109604158447382,-1.3430550728781299,-2.268921781923396,-2.7098105016550917,16.588047016639845,0.8799972534179616,0.1910576092017422,1.2654996871948256,0.4023483532131422,2.128651021176509,0.8339240202039875,1.6970753541856638,-1.659316761284181,97.88740718453488,37.586094747770304,0.43157566699084077,4,-0.9150009155273438,-1.3100013732910156,-2.627500534057617,-2.780000686645508,-2.6399993896484375,1,-0.04504730829998849,1.92858310626703,38.41999816894531,1.2727146622277707,38.11000061035156,1.0487913805616034,37.72999954223633,-0.04504730829998849
9369,2010-04-07,38.59000015258789,38.959999084472656,38.29999923706055,38.95000076293945,991900.0,-0.012285629536360476,2.473708514867388,-0.4235308901275493,58.333317750455834,56.37879129467024,-0.6837181689106373,-0.8316621700752762,-1.755204938045793,-2.1748480881445857,16.576194893135522,0.7700004577636719,0.1524173914129392,0.7385002136230483,-0.18918557669370273,1.6661860039397993,0.27465731846467634,1.2023431087814203,-1.044171975801369,64.0845789320983,5.746304819257972,0.4638428951583744,4,-0.4350013732910156,-0.6300010681152344,-1.9325008392333984,-2.3000011444091797,-2.170001983642578,2,-0.03498311657898667,-1.0705854897631473,39.06999969482422,1.92858310626703,38.41999816894531,1.2727146622277707,38.11000061035156,-0.03498311657898667
9370,2010-04-08,38.5099983215332,39.060001373291016,38.0,38.0,1483000.0,-0.002073123367150931,-3.1568818113139807,-1.416659602424448,56.900701791332175,58.91434664025321,-0.48721065379248074,-0.7009646620157923,-1.6588063147268883,-2.0377148522471202,16.973002643271656,1.0600013732910156,0.1589423034911519,0.6034984588623047,-0.34419151412074456,1.551188431845354,0.12965347237078362,1.0773434453538258,-0.8398365209599135,52.419260562730344,-3.0476581604973774,0.4738449864915233,4,-0.3549995422363281,-0.4249992370605469,-1.8299989700317383,-2.2749996185302734,-2.3400001525878906,3,-0.0664761794383747,2.473708514867388,38.59000015258789,-1.0705854897631473,39.06999969482422,1.92858310626703,38.41999816894531,-0.0664761794383747
9371,2010-04-09,38.0,38.52000045776367,37.84000015258789,38.45000076293945,5946600.0,-0.013243270417075848,1.3050851841075874,-0.882357341072457,52.57269452554091,59.92687883803527,0.1516030838378697,-0.1589489055845661,-1.1263936883750745,-1.464987157564039,17.399574319263998,0.6800003051757812,0.1590868269676946,0.06800022125243999,-0.8597382828618265,0.9957387253667065,-0.3958690308046968,0.5318694733095768,-0.21545126554288885,12.698417504034198,-40.537899932919046,0.46386925205713353,4,0.3249988555908203,0.08499908447265625,-1.244999885559082,-1.6900005340576172,-1.5900001525878906,4,-0.07526317395661986,-3.1568818113139807,38.5099983215332,2.473708514867388,38.59000015258789,-1.0705854897631473,39.06999969482422,-0.07526317395661986
9372,2010-04-12,37.900001525878906,38.29999923706055,37.790000915527344,38.16999816894531,2122300.0,-0.002631538792660315,-1.0816348773841962,0.5999915229093375,51.53511982392195,58.97848856057918,0.34248664231040493,-0.014817680847201586,-0.9888842535605988,-1.304279701944722,17.56442735253238,0.5099983215332031,0.22242744107791168,-0.06049823760986328,-0.9443529951032019,0.8233565198834754,-0.5024256163565326,0.38142914113680604,1.1999969482421875,8.39700880585193,-43.073299816817226,0.4419273787466683,4,0.48999786376953125,0.18499755859375,-1.1450014114379883,-1.5900020599365234,-1.5699996948242188,0,-0.06332457596974328,1.3050851841075874,38.0,-3.1568818113139807,38.5099983215332,2.473708514867388,38.59000015258789,-0.06332457596974328
9373,2010-04-13,37.95000076293945,38.20000076293945,37.790000915527344,37.84000015258789,1523600.0,0.001319241030278251,-2.9047774750227067,-0.4074147333917319,51.321572762753796,57.736444985489776,0.27955871625649564,-0.020170872511258153,-0.9916362113207384,-1.2987304183813961,17.999052601038006,0.4099998474121094,0.33480027996882455,-0.03949909210204794,-0.8787086505642918,0.7997104663601959,-0.4591038713331699,0.380105687129074,1.123797760009765,12.598408641037118,-37.02137915696417,0.4196047792311208,4,0.4399986267089844,0.13499832153320312,-1.130000114440918,-1.5750007629394531,-1.6500015258789062,1,-0.05928853635748188,-1.0816348773841962,37.900001525878906,1.3050851841075874,38.0,-3.1568818113139807,38.5099983215332,-0.05928853635748188
9374,2010-04-14,38.060001373291016,38.09000015258789,37.709999084472656,37.95000076293945,1087600.0,0.0028985667494105805,3.470648954312898,1.0,57.27702389288775,58.10056383761628,0.18422891309963063,-0.10898101050048581,-1.0605191174735182,-1.3497435292980384,17.882021435049626,0.3800010681152344,0.4133728911042809,0.053501510620115766,-0.7764453728160419,0.8834483940562734,-0.3614719310979666,0.46847495233819814,0.9881211975097628,25.926051512454258,-27.7452034631499,0.4149734417180804,4,0.3449974060058594,0.024997711181640625,-1.2400007247924805,-1.6850013732910156,-2.960002899169929,2,-0.04282714160013412,-2.9047774750227067,37.95000076293945,-1.0816348773841962,37.900001525878906,1.3050851841075874,38.0,-0.04282714160013412
9375,2010-04-15,38.040000915527344,38.08000183105469,37.75,37.91999816894531,883700.0,-0.0005254980830796674,2.299942780850658,1.0909280066583438,59.22332074730971,57.77962736527862,0.2825395363584775,-0.08299713814692211,-1.005555538505277,-1.2851224742255738,17.27994569672147,0.3300018310546875,0.38975936155531343,0.027000999450685015,-0.8017991787406729,0.8558011776420429,-0.3873990896449939,0.44140108854636395,0.9545967158203084,40.740897723901156,-18.533608016218267,0.41440008909567944,4,0.36499786376953125,0.0449981689453125,-1.2200002670288086,-1.6650009155273438,-2.8700027465820384,3,-0.042586821966157484,3.470648954312898,38.060001373291016,-2.9047774750227067,37.95000076293945,-1.0816348773841962,37.900001525878906,-0.042586821966157484
9376,2010-04-16,37.52000045776367,38.08000183105469,37.29999923706055,37.97999954223633,1372200.0,-0.013669832945545912,1.3636311092615712,-3.83323796808443,49.65676475466362,56.070053572163204,0.7934912786242307,0.425753388385651,-0.4562358715692767,-0.7187610618662603,16.30202482376579,0.7800025939941406,0.3547751733436968,-0.47199954986572124,-1.3293787385391909,0.3853796388077484,-0.9006891442024525,-0.043309955528989974,1.4232132317089778,22.0001220703125,-37.5680274777608,0.4286895943367337,4,0.6799983978271484,0.5649986267089844,-0.6999998092651367,-1.1450004577636719,-2.5400009155273438,4,-0.03598087079817758,2.299942780850658,38.040000915527344,3.470648954312898,38.060001373291016,-2.9047774750227067,37.95000076293945,-0.03598087079817758
9377,2010-04-19,37.4900016784668,37.63000106811523,37.22999954223633,37.47000122070313,789400.0,-0.0007995410162813243,1.666683620919932,-0.04347934254389512,40.214482147112264,53.003888688442,0.7573392191794852,0.45713749204471554,-0.3689373411350232,-0.6405083524261102,15.803621771235814,0.40000152587889914,0.3733805403457282,-0.4879983901977525,-1.3694468576982715,0.3934500773027665,-0.928722623948012,-0.047274156447493,1.3546191438611288,26.804310209218187,-26.507310589353665,0.4407242337502595,4,0.654998779296875,0.6099967956542969,-0.6650018692016602,-1.1150016784667969,-2.990001678466797,0,-0.028807729599943155,1.3636311092615712,37.52000045776367,2.299942780850658,38.040000915527344,3.470648954312898,38.060001373291016,-0.028807729599943155
9378,2010-04-20,38.04999923706055,38.09000015258789,37.599998474121094,37.68999862670898,882100.0,0.014937250827475879,1.227267998335414,17.999618539011138,49.519219306788145,52.02454441692337,0.041838598170357955,-0.08434433626782578,-0.8616898866536076,-1.1568086636079045,15.898202695008855,0.5999984741210938,0.3444486752743643,0.05749912261963175,-0.8183731639162275,0.933371409155491,-0.3804370206483014,0.4954352658875649,0.6654518828600544,95.34873405368961,43.035262869678874,0.43793614326793084,4,0.095001220703125,0.049999237060546875,-1.1249990463256836,-1.6749992370605469,-3.549999237060547,1,-0.045203612102325375,1.666683620919932,37.4900016784668,1.3636311092615712,37.52000045776367,2.299942780850658,38.040000915527344,-0.045203612102325375
9379,2010-04-21,38.29999923706055,38.349998474121094,38.0,38.060001373291016,1283200.0,0.006570302365643599,1.0588367291984562,0.6666596024244348,57.03704122326648,52.03969324269384,-0.28342976416996635,-0.31339590105767456,-1.0208107017691503,-1.3679202894422815,15.843237520754577,0.34999847412109375,0.27936509665953224,0.2839992523193331,-0.5987093049666683,1.1667078096053345,-0.15735502632367115,0.7253535309623373,0.29661575664530915,95.53577814789459,40.52904548938503,0.4413542786430021,4,-0.4249992370605469,-0.14500045776367188,-1.3124990463256836,-1.9249992370605469,-3.1499977111816406,2,-0.052219322189038686,1.227267998335414,38.04999923706055,1.666683620919932,37.4900016784668,1.3636311092615712,37.52000045776367,-0.052219322189038686
9380,2010-04-22,38.34000015258789,38.36999893188477,38.0,38.209999084472656,976200.0,0.0010444103478894906,2.8947537494727493,0.5416759385828274,53.0997282410316,52.09825254441503,-0.39122202959362085,-0.2977812237714659,-0.9801666559074604,-1.374472897635819,16.20664918403986,0.36999893188477273,0.14035731793339323,0.27900009155273153,-0.5712353920180888,1.1292355751235519,-0.1461176502326751,0.7041178333381382,0.14728560500040544,97.36852672297192,43.35005619538981,0.42511774178540973,4,-0.5400009155273438,-0.18500137329101562,-1.3524999618530273,-1.9650001525878906,-3.2299995422363352,3,-0.08450708569567156,1.0588367291984562,38.29999923706055,1.227267998335414,38.04999923706055,1.666683620919932,37.4900016784668,-0.08450708569567156
9381,2010-04-23,38.43000030517578,38.43000030517578,38.11999893188477,38.349998474121094,834100.0,0.0023474218108947564,6.749856952126468,0.6153936441797001,50.143297168378,51.94360558268792,-0.46244296253325956,-0.31327022642670954,-0.9826223488882562,-1.4229766543736702,16.98396899307651,0.3100013732910085,0.0724614883060184,0.3115001678466811,-0.4690326860229277,1.09203302171629,-0.07876625908812684,0.7017665947814891,-1.2000007629394531,100.0,49.12510825859542,0.39026642693480607,4,-0.6000003814697266,-0.27500152587890625,-1.432499885559082,-2.0450000762939453,-3.7099990844726562,4,-0.08482961515333154,2.8947537494727493,38.34000015258789,1.0588367291984562,38.29999923706055,1.227267998335414,38.04999923706055,-0.08482961515333154
9382,2010-04-26,38.15999984741211,38.47000122070313,38.13999938964844,38.43999862670898,564800.0,-0.007025772979952549,-1.0625134110579086,-3.499904634751008,35.36976229873157,50.17118219779657,-0.16950891227505593,0.005031059090953249,-0.6367260082277113,-1.1156622969733334,17.902968558290006,0.3300018310546946,0.005232379734152914,0.010999679565429688,-0.7222373699128468,0.7442367290437062,-0.35561884517370856,0.37761820430456794,-0.9060002899169888,64.3677707330329,18.636614292651743,0.3666185247391397,4,-0.3099994659423828,-0.005001068115234375,-1.1624994277954102,-1.7749996185302734,-2.6300010681152344,0,-0.08333334166382178,6.749856952126468,38.43000030517578,2.8947537494727493,38.34000015258789,1.0588367291984562,38.29999923706055,-0.08333334166382178
9383,2010-04-27,37.099998474121094,38.16999816894531,37.099998474121094,37.97000122070313,1077600.0,-0.027777813876561197,-1.4597616479440163,3.1071662125341644,29.81026784560497,47.11932041476514,0.8462299127805295,1.029611118701382,0.4900306195448394,-0.032754337169706105,17.58159733978779,1.0699996948242188,-0.03307299332848146,-0.9930015563964858,-1.8619291237576476,-0.12407398903532396,-1.4274653400770703,-0.5585377727159013,1.3700027465820384,0.0,-41.61636729079156,0.4344637836805825,4,0.6850013732910156,1.0,-0.062499046325683594,-0.6749992370605469,-1.1499977111816406,1,-0.07008082428722229,-1.0625134110579086,38.15999984741211,6.749856952126468,38.43000030517578,2.8947537494727493,38.34000015258789,-0.07008082428722229
9384,2010-04-28,37.77999877929688,37.91999816894531,37.20000076293945,37.36000061035156,1149900.0,0.01832884994995676,1.0571444141689372,-0.4827549919760112,41.49184107729267,45.14915600698548,0.1367109397750923,0.34276946290379584,-0.14843098519246922,-0.6955609501941709,17.036662816925997,0.8199996948242188,-0.04410611899131567,-0.29750118255614666,-1.1776414284017989,0.5826390632895055,-0.7375713054789728,0.14256894036667944,0.69000244140625,49.63495926357025,8.997397124334277,0.44007012292282516,4,0.00500106811522727,0.31999969482421164,-0.6974992752075266,-1.3549995422363352,-3.039997100830078,2,-0.08681839294008376,-1.4597616479440163,37.099998474121094,-1.0625134110579086,38.15999984741211,6.749856952126468,38.43000030517578,-0.08681839294008376
9385,2010-04-29,37.599998474121094,37.72000122070313,37.25,37.27999877929688,880100.0,-0.004764433853672534,-1.4737085148674256,0.7619073569481991,44.94947451569711,44.62612375821142,0.27684657312578764,0.5402288617097426,0.06284613763546076,-0.4987600971313739,16.945479679173612,0.5299987792968821,-0.06308478626151981,-0.47100143432616903,-1.3637769603022392,0.4217740916499011,-0.9173891973142005,-0.02461367133813752,0.8426026916503986,36.49627719706612,-7.3583360279970975,0.4463877629880338,4,0.18500137329101562,0.5,-0.3549985885620117,-1.1749992370605469,-2.829998016357422,3,-0.0651594959486087,1.0571444141689372,37.77999877929688,-1.4597616479440163,37.099998474121094,-1.0625134110579086,38.15999984741211,-0.0651594959486087
9386,2010-04-30,37.34000015258789,38.099998474121094,37.34000015258789,37.65999984741211,1366800.0,-0.0069148492575644704,-3.749994039529838,-1.0000000000000222,43.203865067085935,44.958277415986274,0.568400049086776,0.7795508928976389,0.34400790163857664,-0.2234621874736149,16.722368631785265,0.7599983215332031,-0.13090437194153992,-0.6924997329711928,-1.6427543489373093,0.25775488299492366,-1.167627040954251,-0.21737242498813458,1.075748959350591,17.518335570170706,-29.54822482616317,0.4751273079830574,4,0.44499969482421875,0.7599983215332031,0.12749958038330078,-0.9150009155273438,-1.7099990844726562,4,-0.059721465804059015,-1.4737085148674256,37.599998474121094,1.0571444141689372,37.77999877929688,-1.4597616479440163,37.099998474121094,-0.059721465804059015
9387,2010-05-03,38.16999816894531,38.18999862670898,37.43000030517578,37.43000030517578,1242900.0,0.022228120325808343,-1.0540554473003014,-2.3124955296473786,52.244872538448654,45.26112777505966,-0.1732117380071614,-0.07392709015201149,-0.47021986581484043,-1.034935289396735,16.031941043062155,0.8499984741210866,-0.18988655891199357,0.1499982833862319,-0.7852527749809184,1.0852493417533822,-0.3176272457973468,0.6176238125698106,0.21943593023681984,98.16509587487859,44.807824966293026,0.46762552918357636,5,-0.3849983215332031,-0.06999969482421875,-0.6799983978271484,-1.7449989318847656,-3.279998779296868,0,-0.0903850435876905,-3.749994039529838,37.34000015258789,-1.4737085148674256,37.599998474121094,1.0571444141689372,37.77999877929688,-0.0903850435876905
9388,2010-05-04,37.310001373291016,37.81999969482422,37.13000106811523,37.81999969482422,1126700.0,-0.022530700469196807,1.7058858728579935,-0.6891889105399359,43.36282468847732,43.74177038230531,0.6378547439689584,0.6824436886440992,0.4003923784879646,-0.1639407361766132,14.440155872320004,1.0399971008300852,-0.1824437238286407,-0.6219985961914034,-1.4682308224640295,0.22423363008122266,-1.04511470932772,-0.19888248305508682,1.0536440133898992,16.981199976968483,-38.199941197501836,0.4231161131363138,5,0.47499847412109375,0.7899971008300781,0.20749855041503906,-0.8850021362304688,-1.6599998474121094,1,-0.047708456941209954,-1.0540554473003014,38.16999816894531,-3.749994039529838,37.34000015258789,-1.4737085148674256,37.599998474121094,-0.047708456941209954
9389,2010-05-05,37.2400016784668,37.68000030517578,37.06999969482422,37.150001525878906,1185700.0,-0.0018761643593594446,-3.8799304209835666,-0.17647146821449142,42.98245437917736,42.61762884209928,0.6053392474080468,0.6810362817032001,0.48138008522624887,-0.0889868604758064,12.80177700485557,0.6100006103515625,-0.12868234941425527,-0.6244983673095703,-1.4650859135202268,0.21608917890108614,-1.0447921404148985,-0.20420459420424208,1.0983707699629193,15.178763015112443,-40.10106016023425,0.42029377310532945,5,0.529998779296875,0.8449974060058594,0.2774982452392578,-0.81500244140625,-1.5800018310546875,2,-0.034640194881442765,1.7058858728579935,37.310001373291016,-1.0540554473003014,38.16999816894531,-3.749994039529838,37.34000015258789,-0.034640194881442765
9390,2010-05-06,35.95000076293945,37.040000915527344,32.310001373291016,36.25,2184800.0,-0.034640194881442765,4.031911547771954,-3.333319204848896,37.86706916577738,41.25360350847699,1.699373397382736,1.8650363867347366,1.753420997314116,1.1958027924027377,13.221233956078999,4.930000305175781,-0.19310347440690379,-1.7864994049072251,-2.9360760192802715,-0.6369227905341788,-2.3612877120937483,-1.211711097720702,2.3376367753460414,61.90478044071459,2.3155253889688012,0.5747883071865227,5,-0.5599994659423828,-0.24500083923339844,1.6374988555908203,0.5449981689453196,-0.18000030517578125,3,-0.03365783195532024,-3.8799304209835666,37.2400016784668,1.7058858728579935,37.310001373291016,-1.0540554473003014,38.16999816894531,-0.03365783195532024
9391,2010-05-07,35.139999389648445,36.18000030517578,34.93000030517578,35.91999816894531,2443300.0,-0.022531331185006054,-1.083338631537454,2.600002543137954,33.793079135804945,41.07841649037404,2.2278969921409484,2.5821772716408162,2.537936428712861,1.984972212802795,13.993818063281566,1.25,-0.3458300878756688,-2.453500747680657,-4.07835081808016,-0.8286506772811535,-3.2659257828804087,-1.6410757124809052,2.7889799787373803,48.12924044670922,-14.962376861941799,0.8124250351997503,5,0.1100006103515554,0.5650005340576101,2.447500228881829,1.3549995422363281,1.279998779296868,4,-0.010529281113014655,4.031911547771954,35.95000076293945,-3.8799304209835666,37.2400016784668,1.7058858728579935,37.310001373291016,-0.010529281113014655
9392,2010-05-10,35.5,36.4900016784668,35.110000610351555,36.290000915527344,2904800.0,0.010244752891418685,1.3193247679130242,1.0128232716460048,31.914897070799157,41.31226418206228,1.621402912156654,2.1430298046823637,2.193503633657663,1.6058619007600612,14.743687173340824,1.3800010681152415,-0.4880999662044019,-1.9735000610351534,-3.839622056041442,-0.1073780660288648,-2.9065610585383013,-1.0404390635320055,2.0918406886801364,57.894729554497225,-1.070454683528574,0.9330609975031446,5,-0.25,0.2049999237060547,2.0874996185302734,0.9949989318847727,1.1199989318847727,0,0.0036620019187389996,-1.083338631537454,35.139999389648445,4.031911547771954,35.95000076293945,-3.8799304209835666,37.2400016784668,0.0036620019187389996
9393,2010-05-11,35.70000076293945,36.09000015258789,35.279998779296875,35.310001373291016,1527100.0,0.005633824308153512,-2.5999694827323125,-0.4936695413676881,31.42858232770648,40.19412432099715,1.3431775967335184,1.8612490724531412,2.004623304986417,1.3923509130910645,15.5340801418889,0.8100013732910156,-0.6356062312364941,-1.6609992980957031,-3.6718423010804386,0.3498437048890324,-2.6664207995880673,-0.6555777966033389,1.5749295668173389,63.12849281067945,8.426168198652661,1.0054215014923666,5,-0.4500007629394531,0.0049991607666015625,1.9324989318847656,0.8399982452392578,1.5900001525878906,1,-0.0226891136129016,1.3193247679130242,35.5,-1.083338631537454,35.139999389648445,4.031911547771954,35.95000076293945,-0.0226891136129016
9394,2010-05-12,36.43000030517578,36.63000106811523,35.599998474121094,35.63999938964844,1160000.0,0.020448166012202007,-1.3678145799899866,2.025646543291991,37.58127315667992,39.37543528110635,0.4487311543484438,1.0570691775531458,1.2715672402776335,0.6510327976793135,16.254330752291445,1.0300025939941335,-0.703070958659822,-0.8494997024536133,-2.873143526656925,1.1741441217496984,-1.8613216145552656,0.162322209648039,0.547034287193064,87.10357992839982,36.23683651013627,1.011821912101655,5,-1.1800003051757812,-0.7449989318847656,1.5274982452392578,0.42999839782714844,1.200000762939446,2,-0.02141089137421881,-2.5999694827323125,35.70000076293945,1.3193247679130242,35.5,-1.083338631537454,35.139999389648445,-0.02141089137421881
9395,2010-05-13,36.41999816894531,36.86000061035156,36.29999923706055,36.29999923706055,1055900.0,-0.00027455767627448946,-8.333439298089456,0.15189720609964558,36.79367953337383,38.663192444027224,0.305918263218139,0.9902527008769226,1.2712412274719327,0.6552914736953923,16.894955298046327,0.5600013732910156,-0.6616315902198266,-0.7785017013549833,-2.8036618322147007,1.246658429504734,-1.791081766784842,0.23407836407487537,-4.109996795654297,77.20194964600405,31.205616206110818,1.0125800654298591,5,-1.1699981689453125,-0.7349967956542969,1.6375007629394531,0.4400005340576172,1.0400009155273438,3,-0.02086761009728,-1.3678145799899866,36.43000030517578,-2.5999694827323125,35.70000076293945,1.3193247679130242,35.5,-0.02086761009728
9396,2010-05-14,36.16999816894531,36.36999893188477,35.90999984741211,36.34000015258789,1032000.0,-0.00686436058673856,2.999999999999815,-1.4166958069746003,36.89063479275237,36.957166027838745,0.4162759350742533,1.1952071040954664,1.5032818232565006,0.8991536624723508,18.64653453759411,0.5099983215332031,-0.7298418344968525,-0.9610015869140653,-3.0305490687092487,1.108545894881118,-1.995775327811657,0.07377215398352632,-3.7689968109130874,60.571289062500156,16.200746108281578,1.0347737408975919,5,-1.1049976348876953,-0.7549972534179688,1.9500007629394531,0.6900005340576172,0.5400009155273438,4,-0.011058825862066746,-8.333439298089456,36.41999816894531,-1.3678145799899866,36.43000030517578,-2.5999694827323125,35.70000076293945,-0.011058825862066746
9397,2010-05-17,36.40999984741211,36.540000915527344,35.880001068115234,36.15999984741211,934800.0,0.006635379889868398,1.5882238544736489,-1.470571075956468,44.90399867020902,37.12840758136449,-0.1113452815829703,0.9171695986683233,1.2383902704033858,0.6516330725166455,20.545254797705525,0.6599998474121094,-0.8095957400525435,-0.6669998168945312,-2.7533976440226624,1.4193980102336,-1.7101987304586004,0.3761990966695379,-3.9198185043334988,71.51897206099646,20.646229925585047,1.043198913564066,5,-1.414999008178711,-1.019998550415039,1.794999122619629,0.4499988555908203,-0.2700004577636719,0,0.0002746037235679122,2.999999999999815,36.16999816894531,-8.333439298089456,36.41999816894531,-1.3678145799899866,36.43000030517578,0.0002746037235679122
9398,2010-05-18,36.33000183105469,36.81999969482422,36.27999877929688,36.599998474121094,1430700.0,-0.0021971441003207914,-1.9189022001361646,-1.079986572265625,38.24961605709799,36.60253665668901,-0.2067178536893195,0.9082702661420541,1.2962466173200795,0.7283607917829613,21.562310139766726,0.5400009155273366,-0.8710700224768075,-0.6609979629516616,-2.7201430861538043,1.3981471602504811,-1.690570524552733,0.3685745986494098,-3.75242410263062,57.936676132751245,6.622026756930964,1.0295725616010707,5,-1.6550006866455078,-0.9400005340576172,1.9074974060058594,0.5299968719482422,0.37999725341796875,1,0.00798230350162532,1.5882238544736489,36.40999984741211,2.999999999999815,36.16999816894531,-8.333439298089456,36.41999816894531,0.00798230350162532
9399,2010-05-19,36.29999923706055,36.72999954223633,35.97999954223633,36.09000015258789,1813400.0,-0.0008258351908062567,-2.4883696172885506,-0.7777840571929131,39.20266496504988,36.75093618994151,-0.3621622442483883,0.8229483597458795,1.3100723297670527,0.7540870791094321,22.29363684205753,0.75,-1.0578479735542814,-0.5910005569458008,-2.5753803890193936,1.393379275127792,-1.5831904729826007,0.4011893590909992,-3.636773050997931,42.85697603356935,-9.905289462557434,0.9921899160367974,5,-0.404998779296875,-0.9099979400634766,1.9375,0.5599994659423828,0.2999992370605469,2,0.027272774084690754,-1.9189022001361646,36.33000183105469,1.5882238544736489,36.40999984741211,2.999999999999815,36.16999816894531,0.027272774084690754
9400,2010-05-20,35.09999847412109,35.970001220703125,35.09999847412109,35.59000015258789,1869100.0,-0.03305787295208307,-2.5510194548893392,-2.333351498637636,33.908040622124176,36.76370968842143,0.7873881281880415,1.8633031783769596,2.4873557203709993,1.9418321247249608,23.24569126235192,1.2000007629394602,-1.1664219983513249,-1.6290012359619226,-3.6440801245863668,0.3860776526625216,-2.6365406802741447,-0.6214617916497005,-2.3528367995726924,0.0,-54.85667049705799,1.007539444312221,5,0.8800010681152415,0.29000282287598367,3.145000457763679,1.760000228881843,1.8400001525878906,3,0.07207984911621823,-2.4883696172885506,36.29999923706055,-1.9189022001361646,36.33000183105469,1.5882238544736489,36.40999984741211,0.07207984911621823
9401,2010-05-21,35.169998168945305,35.209999084472656,34.299999237060554,34.779998779296875,1577300.0,0.001994293386531787,2.8723297188493953,-0.7959143953725285,25.806469475676323,36.084995511185554,0.8069507574877974,1.61958686623219,2.3924045800580203,1.8560272533406135,24.314108668101387,0.9099998474121023,-1.2799304067573587,-1.3960014343261804,-3.3584532300147814,0.5664503613624206,-2.3772273321704773,-0.4147755364818835,-2.340579715680846,34.52376086696502,-14.241053368295496,0.9812258978442996,5,0.4100017547607493,0.22000312805176492,3.0750007629394602,1.6900005340576243,1.500000000000007,4,0.06511234105065711,-2.5510194548893392,35.09999847412109,-2.4883696172885506,36.29999923706055,-1.9189022001361646,36.33000183105469,0.06511234105065711
9402,2010-05-24,34.97999954223633,35.529998779296875,34.810001373291016,35.009998321533196,957200.0,-0.005402292766587213,-2.8919292312768063,-0.07692006729526077,28.933100082916056,35.80771970620884,1.0230107662285235,1.6433901249105034,2.5598875783381914,2.027358662051867,25.20795919019082,0.7199974060058594,-1.2623403325622107,-1.4270000457763672,-3.3607567009967667,0.5067566094440323,-2.3938783733865705,-0.4601217181661639,-2.069969445830125,26.984134192548115,-24.735276931221566,0.9668783276101998,5,0.6000003814697266,0.4100017547607422,3.16249942779541,1.8799991607666016,1.3800010681152344,0,0.049456820036474,2.8723297188493953,35.169998168945305,-2.5510194548893392,35.09999847412109,-2.4883696172885506,36.29999923706055,0.049456820036474
9403,2010-05-25,34.5,34.549999237060554,33.720001220703125,34.299999237060554,1434500.0,-0.013722114022807652,4.533334181045778,-6.6669633774174155,26.936037098855095,34.62491569978386,1.46941385198231,2.022301498801909,3.010040208663753,2.4900214365489433,27.429744643818598,1.2599983215332031,-1.145183701150188,-1.7769996643066435,-3.85852848893758,0.304529160324293,-2.8177640766221117,-0.7362352519911752,-1.5109704933148933,25.91359515773972,-29.171014469858292,1.0407644123154685,5,0.7900009155273438,0.8900012969970703,3.622499465942383,2.3599987030029297,1.6699981689453125,1,0.04753621419270826,-2.8919292312768063,34.97999954223633,2.8723297188493953,35.169998168945305,-2.5510194548893392,35.09999847412109,0.04753621419270826
9404,2010-05-26,34.5,34.97999954223633,34.380001068115234,34.68000030517578,1158400.0,0.0,-1.857148047229791,-0.8999980926586751,34.40861185376842,34.359908179827706,1.3039801288788198,1.8593001981357844,2.9682945719144413,2.482088927388986,29.56488817293389,0.5999984741210938,-1.0376550670876696,-1.612999725341794,-3.7126950688859424,0.4866956182023543,-2.6628473971138646,-0.5631520535697234,-1.4335510712415669,34.66661241319444,-18.747482555794363,1.0498476717720733,5,0.7700004577636719,0.8900012969970703,3.622499465942383,2.3599987030029297,1.7400016784667969,2,0.06405794447746826,4.533334181045778,34.5,-2.8919292312768063,34.97999954223633,2.8723297188493953,35.169998168945305,0.06405794447746826
9405,2010-05-27,35.150001525878906,35.25,34.799999237060554,35.049999237060554,1181800.0,0.01884062393851904,2.0000127156898424,-0.5555673292925473,50.11138222710072,35.828880116977516,0.5083421124044136,1.0712642622500965,2.277114618472808,1.8230639546788794,31.68939136714416,0.75,-0.9226269435151124,-0.8404983520507798,-2.8592263802151123,1.1782296761135527,-1.849862366132946,0.16886566203138642,-2.0076815634886103,79.00564828865284,23.893509081664405,1.0093640140821654,5,0.11999893188476562,0.23999977111816406,2.8649978637695312,1.7099971771240234,1.5900001525878906,3,0.041251689482136644,-1.857148047229791,34.5,4.533334181045778,34.5,-2.8919292312768063,34.97999954223633,0.041251689482136644
9406,2010-05-28,35.110000610351555,35.5099983215332,35.029998779296875,35.150001525878906,762600.0,-0.0011380060822444582,-3.799885561701316,-0.4000000000000995,45.323754827826505,35.875519690046126,0.4270822040884994,0.986195993053677,2.2736561840513687,1.8617007865494202,34.12940821922339,0.4799995422363281,-0.9067563312342628,-0.7689992904663185,-2.7190590259368577,1.1810604450042206,-1.7440291582015917,0.20603057726895457,-1.8933270350020308,76.79564997470875,21.125226381870988,0.9750298677352699,5,0.15999984741211648,0.2800006866455149,2.8674983978271555,1.7499980926513743,2.7099990844726634,4,0.052121845187831806,2.0000127156898424,35.150001525878906,-1.857148047229791,34.5,4.533334181045778,34.5,0.052121845187831806
9407,2010-06-01,34.720001220703125,35.29999923706055,34.709999084472656,34.900001525878906,1302900.0,-0.011107928876920803,-4.8998664886515355,4.499904634750298,38.76148454567964,35.932393966555196,0.6170324241023266,1.16416531249115,2.620248746675557,2.241986944009895,36.609211785128295,0.5900001525878906,-0.8997861757810028,-0.9864988327026367,-2.67624889490223,0.7032512294969564,-1.8313738638024333,-0.14162380160284016,-1.4304611046535598,55.8660122709846,1.0919340101621628,0.8448750310997963,6,0.5049991607666016,0.6700000762939453,3.27249813079834,2.1399974822998047,3.4399986267089844,1,0.05616350459917108,-3.799885561701316,35.110000610351555,2.0000127156898424,35.150001525878906,-1.857148047229791,34.5,0.05616350459917108
9408,2010-06-02,35.529998779296875,35.54999923706055,34.810001373291016,34.970001220703125,1728300.0,0.02332942195032972,1.4666658189540074,-3.1110922731318613,39.86485325451921,36.0059704431629,-0.3557952150910282,0.22554056490203322,1.775684096793512,1.4280053344025703,39.27623199759435,0.8299980163574219,-0.8609855871689334,-0.08750114440918111,-1.5998348795419872,1.424832590723625,-0.8436680119755877,0.6686657231572255,-2.169049453361268,98.29055649021218,45.63939037257861,0.7561668675664048,6,-0.68499755859375,-0.279998779296875,2.472500801086426,1.3299999237060547,2.6200027465820312,2,0.02336059272645752,-4.8998664886515355,34.720001220703125,-3.799885561701316,35.110000610351555,2.0000127156898424,35.150001525878906,0.02336059272645752
9409,2010-06-03,35.95000076293945,36.040000915527344,35.59000015258789,35.70000076293945,901100.0,0.011821052577331015,1.0930253189262078,0.44643051771117165,45.15466820408071,37.25559573004696,-0.9282845983284105,-0.31205973735715986,1.3230260154504663,1.0027487070221213,41.75221125013496,0.5100021362304688,-0.9159250490823894,0.39700088500976705,-0.9215962999030154,1.7155980699225495,-0.2622977074466277,1.0562994774661618,-2.519070411315525,93.23308055023347,41.8827410375076,0.6592985924563926,6,-1.0699996948242188,-0.7000007629394531,1.9924983978271484,0.9099979400634766,2.4199981689453196,3,0.006119538284757198,1.4666658189540074,35.529998779296875,-4.8998664886515355,34.720001220703125,-3.799885561701316,35.110000610351555,0.006119538284757198
9410,2010-06-04,34.740001678466804,35.720001220703125,34.650001525878906,35.349998474121094,1303500.0,-0.03365783195532024,-1.7088699280033608,-2.439987182617159,37.693664780766625,38.57639520839033,0.25175326320330527,0.8460170725645995,2.498208301681906,2.190823390149056,40.301462959109244,1.2999992370605469,-0.9560744974360063,-0.7524982452392521,-2.104998427295442,0.6000019368169376,-1.428748336267347,-0.07624815421115727,-1.2404899216683205,6.474833964543021,-41.90353888996067,0.6762500910280952,6,0.1399993896484304,0.509998321533196,3.2024974822997976,2.2099971771240163,3.8299980163574148,4,0.043177890832680976,1.0930253189262078,35.95000076293945,1.4666658189540074,35.529998779296875,-4.8998664886515355,34.720001220703125,0.043177890832680976
9411,2010-06-07,34.77000045776367,35.29999923706055,34.72999954223633,34.860000610351555,1702700.0,0.000863522678395956,-5.705800516100078,0.14754200879260077,35.3571443168488,39.29017790104952,0.1777390337962217,0.8294014871292887,2.4381815280798236,2.139969765629729,38.77231442774856,0.5699996948242188,-1.0133762696092248,-0.7039995193481445,-2.086588503292546,0.6785894645962571,-1.3952940113203454,-0.0127050273759437,-1.2032789238941248,8.633020473132444,-35.29729943076282,0.6912944919721999,6,0.1100006103515625,0.4799995422363281,3.1724987030029297,2.5049991607666016,3.9099998474121094,0,0.05665807290098113,-1.7088699280033608,34.740001678466804,1.0930253189262078,35.95000076293945,1.4666658189540074,35.529998779296875,0.05665807290098113
9412,2010-06-08,35.630001068115234,35.65999984741211,34.59999847412109,34.830001831054695,2044200.0,0.024733983291033823,1.4651286577982183,-8.88886534141545,44.51410152235095,41.24329617032684,-0.6485661781184575,-0.021460703637131928,1.5488228400049096,1.2607100072163888,37.47988882071878,1.0600013732910227,-0.9050378548828206,0.1495010375976591,-1.2348238971294663,1.5338259723247845,-0.5426614297659,0.8416635049612182,-1.9974139527160446,71.52783664646307,28.156014151013636,0.692162467363562,6,-0.4200000762939453,-0.3800010681152344,2.312498092651367,2.0749988555908203,2.9699974060058594,1,0.06146501715007746,-5.705800516100078,34.77000045776367,-1.7088699280033608,34.740001678466804,1.0930253189262078,35.95000076293945,0.06146501715007746
9413,2010-06-09,34.889999389648445,35.83000183105469,34.77000045776367,35.790000915527344,1648000.0,-0.02076906136073642,1.1632606986321632,-1.125002980235082,40.05641877950138,41.87083027318605,0.17050513401084544,0.6901295856437741,2.2286627855412604,1.9756766010618705,36.041459806226825,1.0600013732910156,-0.7681577123500105,-0.5500005722045813,-1.9545341390895103,0.8545329946803477,-1.2522673556470423,0.15226621123787965,-1.1928640043502057,20.138918323232353,-22.335611250317278,0.702266783442463,6,0.43000030517577414,0.17500114440917258,3.052499771118157,2.8600006103515554,2.950000762939446,2,0.09372314459638087,1.4651286577982183,35.630001068115234,-5.705800516100078,34.77000045776367,-1.7088699280033608,34.740001678466804,0.09372314459638087
9414,2010-06-10,35.650001525878906,35.650001525878906,35.27000045776367,35.400001525878906,1042800.0,0.021782807381072855,2.040008544921875,-0.2777773068282987,54.13536034253113,42.317938952678325,-0.45730470798498146,-0.138400122047301,1.4202807671743187,1.204384859302067,35.36207426879051,0.7600021362304616,-0.6346417255363122,0.24900150299072266,-1.0811329690189098,1.579135975000355,-0.41606573301409355,0.9140687389955389,-1.8896088360796028,85.36586878717777,35.968742344868076,0.6650672360048179,6,-0.3300018310546875,-0.6550006866455078,2.2924976348876953,2.0999984741210938,2.579998016357422,3,0.07012622420745784,1.1632606986321632,34.889999389648445,1.4651286577982183,35.630001068115234,-5.705800516100078,34.77000045776367,0.07012622420745784
9415,2010-06-11,35.65999984741211,35.65999984741211,35.18000030517578,35.380001068115234,799900.0,0.000280457815014179,2.42858310626703,1.1199951171875,53.717766821859506,43.250606952015325,-0.43287314522122244,-0.21950931455646838,1.3726269277807575,1.1764939291465737,35.01265295637349,0.4799995422363281,-0.42924956361951416,0.2969997406005831,-0.9514787401054292,1.5454782213065954,-0.32723949975242306,0.9212389809535892,-1.8376149992017616,86.17873823804895,33.45853853422119,0.6242392403530073,6,-0.3400001525878906,-0.9849987030029297,2.2674999237060547,2.0900001525878906,2.5699996948242188,4,0.07599548783142618,2.040008544921875,35.650001525878906,1.1632606986321632,34.889999389648445,1.4651286577982183,35.630001068115234,0.07599548783142618
9416,2010-06-14,35.77000045776367,36.04999923706055,35.56999969482422,35.970001220703125,842400.0,0.0030847058559240192,1.6666878596178911,-0.714291553133515,56.0675933662964,45.17350793208386,-0.49104601848343776,-0.38052284701866057,1.213222196614062,1.052571501269064,34.19057165139492,0.4799995422363281,-0.2883243128171671,0.4270002365112333,-0.7791438117659197,1.6331442847883864,-0.1760717876273432,1.0300722606498098,-1.8868632943105013,80.68974951921695,23.693196197236894,0.6030720241385771,6,-0.44500160217285156,-0.4799995422363281,-0.22249984741210938,-0.06500053405761719,2.1499977111816406,0,0.07827786416627847,2.42858310626703,35.65999984741211,2.040008544921875,35.650001525878906,1.1632606986321632,34.889999389648445,0.07827786416627847
9417,2010-06-15,36.41999816894531,36.41999816894531,35.91999816894531,35.970001220703125,1241700.0,0.018171588002889205,1.2222372927333762,-2.249976158233039,64.37124312298064,47.89644013969068,-0.9773146768157588,-1.0853811593614964,0.5103611120275886,0.4002739148624528,33.41164465569711,0.6499977111816406,-0.26256834243712035,1.076498031616211,-0.13151493785595392,2.284511001088376,0.4724915468801285,1.6805045163522934,-2.477323736554176,100.0,37.45765148161887,0.6040064847360812,6,-0.9099998474121094,-1.1299972534179688,-0.9424982070922852,-0.7149982452392578,2.3400001525878906,1,0.0620538783595419,1.6666878596178911,35.77000045776367,2.42858310626703,35.65999984741211,2.040008544921875,35.650001525878906,0.0620538783595419
9418,2010-06-16,36.61999893188477,36.88000106811523,36.22999954223633,36.29999923706055,732600.0,0.005491509417757223,-1.8260992154976223,0.7111152555016943,65.40696658979988,50.1466955158817,-1.1247146962058565,-1.330771459173505,0.237776375873743,0.21236562435660034,32.81214167983555,0.6500015258788991,-0.19830676198370156,1.2619989395141644,-0.0015559040930668289,2.5255537831213957,0.6302215177105452,1.8937763613177836,-2.6189779759344276,84.7057635561946,17.867433353257468,0.6317774218036171,6,-0.8799991607666158,-1.319997787475593,-1.1424989700317454,-0.914999008178718,2.420001983642571,2,0.05406880393195057,1.2222372927333762,36.41999816894531,1.6666878596178911,35.77000045776367,2.42858310626703,35.65999984741211,0.05406880393195057
9419,2010-06-17,37.290000915527344,37.33000183105469,36.66999816894531,36.77000045776367,976100.0,0.018296067809526972,1.2000038146827137,1.625002980235045,65.5072385246745,53.23709259853813,-1.7708747103701086,-2.0267127703097643,-0.48304643631679767,-0.44807162137425394,31.84774655968441,0.7100028991699148,-0.04057080562225934,1.8825008392334013,0.404239319230264,3.3607623592365385,1.143370079231829,2.6216315992349735,-3.1738207550904036,98.13949362147585,31.48365058466942,0.7391307600015702,6,-1.3250007629394531,-1.7649993896484375,-1.8125009536743164,-1.585000991821289,2.30999755859375,3,0.014749241715130479,-1.8260992154976223,36.61999893188477,1.2222372927333762,36.41999816894531,1.6666878596178911,35.77000045776367,0.014749241715130479
9420,2010-06-18,37.63000106811523,37.70000076293945,37.25,37.27999877929688,1304000.0,0.009117729799955843,-1.1951264898259195,0.6730807321277649,67.50000132454763,56.80852115494911,-1.85264224522399,-2.2845849512413494,-0.8683853086497422,-0.7848954179730825,30.3595359862329,0.4500007629394531,0.07268591192897844,2.0960008621215778,0.32459766606445584,3.8674040581786997,1.2102992640930168,2.9817024601501387,-3.320991607441222,96.7136309989663,30.04576552902151,0.8857015980285595,6,-1.4800014495849538,-1.9200000762939382,-2.1625003814697195,-1.9250011444091726,2.4699974060058665,4,0.015944683951377714,1.2000038146827137,37.290000915527344,-1.8260992154976223,36.61999893188477,1.2222372927333762,36.41999816894531,0.015944683951377714
9421,2010-06-21,37.459999084472656,37.900001525878906,37.20000076293945,37.88999938964844,806600.0,-0.0045177246563146145,2.1110828543817712,-1.2285642663295722,69.62748242124961,59.59889681038229,-1.4091201617142275,-2.0387533109984446,-0.7301909831900915,-0.6069252013039517,28.394021001916425,0.7000007629394531,0.13121567268562018,1.8114988327026396,-0.1469994148290823,3.7699970802343614,0.8322497089367786,2.7907479564685005,-2.8797103196174163,77.77769215059936,9.340972413435821,0.9792491237658622,6,-1.1249980926513672,-1.6499977111816406,-1.9924983978271484,-1.7549991607666016,2.2800025939941406,0,0.020555271665311903,-1.1951264898259195,37.63000106811523,1.2000038146827137,37.290000915527344,-1.8260992154976223,36.61999893188477,0.020555271665311903
9422,2010-06-22,36.709999084472656,37.560001373291016,36.59000015258789,37.540000915527344,757300.0,-0.02002135660251203,1.229880823972008,1.9302354464966909,58.52600662169154,61.651073237292316,-0.5473738716987029,-1.2147832884497944,-0.018145768988880207,0.15458658215065668,26.542267530583867,0.970001220703125,0.33308958152378665,0.9749988555908189,-1.011793837957633,2.961791549139271,-0.018397491183407055,1.9683952023650448,-1.797739043515051,28.742453418490065,-34.434223005272486,0.9933963467742268,6,-0.1699981689453125,-0.8999977111816406,-1.4699983596801758,-1.0049991607666016,1.5499992370605469,1,0.03296102191907857,2.1110828543817712,37.459999084472656,-1.1951264898259195,37.63000106811523,1.2000038146827137,37.290000915527344,0.03296102191907857
9423,2010-06-23,36.13999938964844,36.709999084472656,35.970001220703125,36.709999084472656,902400.0,-0.015527096405331009,1.5964851226726988,0.6867451052486442,51.34369542004546,61.34088824590502,0.24427301231266085,-0.5434840069495976,0.5048812768600897,0.7370519026876252,24.216736124116117,0.7399978637695312,0.5497550645445983,0.32299919128418253,-1.582903473093232,2.228901855661597,-0.6299521409045283,1.2759505234728934,-0.9289652001987037,8.808193889369843,-48.47769755214958,0.9529513321887085,6,0.40000152587890625,-0.3299980163574219,-0.9474983215332031,-0.4349994659423828,1.9500007629394531,2,0.07249582114368303,1.229880823972008,36.709999084472656,2.1110828543817712,37.459999084472656,-1.1951264898259195,37.63000106811523,0.07249582114368303
9424,2010-06-24,36.709999084472656,37.16999816894531,36.27000045776367,36.27000045776367,1154900.0,0.015771989608485804,-3.090911455398247,-0.7719278285660746,65.31878805425058,62.62989060505958,-0.17830419306779532,-0.9901947461611798,-0.10998228594892367,0.1788074147115708,22.177177321284574,1.029998779296875,0.6713820055803268,0.782498931884767,-1.0570067957391416,2.6220046595086757,-0.13725393192718371,1.7022517956967178,-1.2300681613800037,38.341852163703855,-24.323234243858145,0.9197528638119525,6,0.02500152587890625,-0.8999977111816406,-1.6774978637695312,-1.0049991607666016,1.8100013732910156,3,0.06347049548252959,1.5964851226726988,36.13999938964844,1.229880823972008,36.709999084472656,2.1110828543817712,37.459999084472656,0.06347049548252959
9425,2010-06-25,36.599998474121094,36.91999816894531,36.27000045776367,36.72999954223633,935700.0,-0.0029964754316240683,1.549019021190339,-0.2954578951475165,64.05527145560166,63.51741039276016,0.08834834735355201,-0.8073894735317424,-0.046403982876356054,0.29668983829668605,20.38848596033047,0.6499977111816406,0.9046923439089269,0.5999984741210938,-1.2247199093273977,2.424716857569585,-0.31236071760314843,1.512357665845336,-0.8780604907498173,32.642339575204865,-35.334896967491595,0.9123591917242443,6,0.3100013732910156,-0.7899971008300781,-0.9574975967407227,-0.8949985504150391,2.460002899169922,4,0.0819672165320231,-3.090911455398247,36.709999084472656,1.5964851226726988,36.13999938964844,1.229880823972008,36.709999084472656,0.0819672165320231
9426,2010-06-28,36.93999862670898,37.060001373291016,36.36999893188477,36.59000015258789,699200.0,0.009289622042697232,1.3389755990327303,-2.69227383432607,60.93486107891513,63.13559016564177,-0.07625303459783339,-1.0574787644714476,-0.41306900494863896,-0.033531043719193576,18.81130733833948,0.6900024414062429,0.9830433103598608,0.8484987258911048,-0.9718332546695976,2.668830706451807,-0.061667264389249965,1.7586647161714595,-1.0002542890869393,61.00612030930189,-6.25257255321543,0.9101659902803528,6,-0.004997253417961645,-1.1299972534179616,-1.254998207092278,-1.2349987030029226,2.540000915527351,0,0.08554412465861105,1.549019021190339,36.599998474121094,-3.090911455398247,36.709999084472656,1.5964851226726988,36.13999938964844,0.08554412465861105
9427,2010-06-29,36.66999816894531,36.88999938964844,36.27000045776367,36.650001525878906,1736800.0,-0.007309162636742639,1.6956528950292737,0.057133514986377185,66.12316486942969,63.215167752267305,0.2603140846122045,-0.6681556829067432,-0.17245351914370133,0.25850968385947226,16.957303642931944,0.6699981689453054,1.0680553707391454,0.4809984207153306,-1.2359859417282308,2.197982783158892,-0.37749376050645367,1.3394906019371149,-0.534228112497587,58.33322736925092,-14.270883027152493,0.858492181221781,6,0.2650032043457031,-0.8599967956542969,-1.18499755859375,-0.9649982452392578,2.9500007629394602,1,0.08371976173484996,1.3389755990327303,36.93999862670898,1.549019021190339,36.599998474121094,-3.090911455398247,36.709999084472656,0.08371976173484996
9428,2010-06-30,36.36000061035156,37.0099983215332,36.29999923706055,36.66999816894531,1020800.0,-0.008453710773737577,-2.302318979436135,-15.5024799694773,57.00196377918398,62.27013722499058,0.5917848799667595,-0.30861086075874766,0.08589785720062082,0.5900863442980153,15.3306850885988,0.7099990844726562,1.128149475207941,0.12950077056884624,-1.5603252276348059,1.8193267687724983,-0.7154122285329763,0.9744137696706687,1.5400009155273438,10.000042385632966,-58.470366031716324,0.8449129991018258,6,0.5750007629394531,-0.5499992370605469,-0.875,-0.6550006866455078,2.979999542236328,2,0.05225516169657918,1.6956528950292737,36.66999816894531,1.3389755990327303,36.93999862670898,1.549019021190339,36.599998474121094,0.05225516169657918
9429,2010-07-01,36.16999816894531,36.43000030517578,35.709999084472656,36.43000030517578,1140500.0,-0.0052255896099230315,4.5384254232812,0.8387231738531207,54.857123342515266,60.865373004764756,0.6774483098822444,-0.10675508857583793,0.21292195871479436,0.8103623727948204,14.455175862465664,0.720001220703125,1.0687505965249358,-0.07150154113769247,-1.7564967666255598,1.6134936843501748,-0.9139991538816261,0.7709960716062412,1.6980033111572297,34.07394848754574,-30.828124478409514,0.8424976127439344,7,0.6350021362304688,-0.029996871948242188,-0.8299970626831055,-0.4649982452392578,3.3400001525878906,3,0.05308272272159109,-2.302318979436135,36.36000061035156,1.6956528950292737,36.66999816894531,1.3389755990327303,36.93999862670898,0.05308272272159109
9430,2010-07-02,36.2400016784668,36.59000015258789,36.099998474121094,36.16999816894531,767700.0,0.001935402628291838,-3.666618226735209,-0.26924205522462513,54.51056252434523,59.18571523844205,0.4353163499804893,-0.06178840364562177,0.07816553289888617,0.7651196825359108,12.785301135575253,0.4900016784667969,0.9815334663156534,-0.07649803161621094,-1.6064961896651084,1.4535001264326866,-0.8414971106406597,0.6885010474082378,1.5416797058105516,39.259384845787594,-22.668875671322255,0.7649990790244481,7,0.39499855041503906,0.009998321533203125,-0.9100008010864258,-0.5350017547607422,3.55999755859375,4,0.0629138706870318,4.5384254232812,36.16999816894531,-2.302318979436135,36.36000061035156,1.6956528950292737,36.66999816894531,0.0629138706870318
9431,2010-07-06,36.7400016784668,36.97000122070313,36.38999938964844,36.56999969482422,2087400.0,0.013796908853265677,-1.1886754428266317,2.4284780120974334,53.162084389095426,58.5897238792647,-0.19842197463906075,-0.4286085630480585,-0.4850138223906839,0.2951151005226649,10.892045858623362,0.7299995422363352,0.8489068302512877,0.32500190734863565,-1.0293592329042767,1.679363047601548,-0.35217866277781695,1.0021824774750883,0.9588124138183645,79.23101526760117,21.20487828167657,0.677180570126455,7,-0.3000030517578125,-0.4900016784667969,-1.4100008010864258,-1.0350017547607422,2.30999755859375,1,0.06314642321271213,-3.666618226735209,36.2400016784668,4.5384254232812,36.16999816894531,-2.302318979436135,36.36000061035156,0.06314642321271213
9432,2010-07-07,37.81999969482422,37.81999969482422,36.810001373291016,36.900001525878906,1217900.0,0.029395698612349364,1.1956528950292737,5.411690788735555,60.10100588451755,59.56275837531716,-1.2341970683823007,-1.4083308923941757,-1.6082398907175417,-0.7534123253803529,9.695005649208717,1.0799980163574219,0.6838463156259564,1.2954999923706083,-0.14313196665212757,2.734131951393344,0.5761840128592439,2.0148159718819727,-2.1100006103515625,100.0,43.47535012859075,0.7193159795113669,7,-1.0550003051757812,-1.5699996948242188,-2.4899988174438477,-2.114999771118164,1.529998779296875,2,0.04389211689071715,-1.1886754428266317,36.7400016784668,-3.666618226735209,36.2400016784668,4.5384254232812,36.16999816894531,0.04389211689071715
9433,2010-07-08,38.15999984741211,38.22000122070313,37.7400016784668,37.91999816894531,1166000.0,0.008989956513257846,1.6666313458297797,0.26087190884513956,57.753995059257,58.72222582031788,-1.4053103629841104,-1.5713540508784263,-1.954236291947204,-1.0588469623090404,8.788464275714837,0.47999954223633523,0.5167391288752796,1.4720001220703125,0.07278843490401243,2.8712118092366126,0.7723942784871625,2.1716059656534625,-2.40780075073242,97.60950907471604,44.43423358585869,0.6996058435831485,7,-1.1949996948242188,-1.75,-2.852499008178711,-2.4549999237060547,1.3400001525878906,3,0.03825993423245988,1.1956528950292737,37.81999969482422,-1.1886754428266317,36.7400016784668,-3.666618226735209,36.2400016784668,0.03825993423245988
9434,2010-07-09,38.150001525878906,38.2599983215332,37.75,37.959999084472656,736400.0,-0.000262010523406242,1.4878207633190048,0.791671302551061,54.92424433990967,57.707667251907665,-1.307012951955599,-1.4381959185340776,-1.9723958262686239,-1.0310751931869007,7.846498853865455,0.5099983215332031,0.49917454939214423,1.3370018005371094,-0.1173584237050278,2.7913620247792466,0.6098216884160408,2.064181912658178,-2.29909034423828,94.90755539700228,45.28817037159338,0.7271801121210681,7,-1.1650028228759766,-1.7200031280517578,-3.1025009155273438,-2.4450016021728516,1.2699966430664062,4,0.0311926233057096,1.6666313458297797,38.15999984741211,1.1956528950292737,37.81999969482422,-1.1886754428266317,36.7400016784668,0.0311926233057096
9435,2010-07-12,38.36999893188477,38.47999954223633,37.88999938964844,37.9900016784668,517100.0,0.005766642128615107,-1.0344768619610112,1.9999598458079397,58.53658711147159,57.441192366636166,-1.396375788482537,-1.5228336708827541,-2.212772417404473,-1.236310280930958,6.8518744775239755,0.5900001525878906,0.5984104833400181,1.421499252319343,-0.08460485064588852,2.9276033552845746,0.6684472008367237,2.1745513038019624,-2.374542521850593,94.73681328609715,46.668374523599354,0.7530520514826162,7,-1.2749996185302805,-1.8299999237060618,-3.3049983978271555,-2.664999008178718,1.8800010681152273,0,0.029710696413418836,1.4878207633190048,38.150001525878906,1.6666313458297797,38.15999984741211,1.1956528950292737,37.81999969482422,0.029710696413418836
9436,2010-07-13,38.56999969482422,38.75,38.290000915527344,38.58000183105469,719800.0,0.005212425553998257,1.6285776566757493,-0.02632160138133145,69.45607829867657,57.811516080996924,-1.4984204065075346,-1.5834967064421548,-2.4228667084097424,-1.424067942542166,6.433639490675203,0.45999908447265625,0.5578003493365102,1.4815000534057603,-0.08277630863055663,3.0457764154420772,0.6993618723876054,2.263638234423915,-2.3757798342138656,90.72162718583292,38.54760623678088,0.7821381810181571,7,-1.3400001525878906,-1.8950004577636719,-3.5049991607666016,-2.864999771118164,1.1700019836425781,1,0.031890058386528475,-1.0344768619610112,38.36999893188477,1.4878207633190048,38.150001525878906,1.6666313458297797,38.15999984741211,0.031890058386528475
9437,2010-07-14,38.68000030517578,38.68000030517578,38.18000030517578,38.38999938964844,746900.0,0.0028519733269876113,2.4482649759280206,-28.993897787948132,79.39816082129035,60.299982419008735,-1.445307719231323,-1.5974020160243043,-2.5686481473712917,-1.528725733077394,6.4189178042183315,0.5,0.5419719171001987,1.4785005569458036,-0.20445812917653683,3.161459243068144,0.637021213884637,2.3199799000069703,-2.2302024306264627,93.06932562838743,33.94707610329087,0.8414793430611697,7,-1.4500007629394531,-2.0050010681152344,-3.614999771118164,-2.9750003814697266,0.5600013732910156,2,0.009565639321757136,1.6285776566757493,38.56999969482422,-1.0344768619610112,38.36999893188477,1.4878207633190048,38.150001525878906,0.009565639321757136
9438,2010-07-15,38.599998474121094,38.70000076293945,38.290000915527344,38.599998474121094,981400.0,-0.002068299649004457,3.0999046347510966,0.0,74.67360947877125,62.50181421192607,-1.1333288423955352,-1.4350327821498254,-2.4983699875243985,-1.4415566565135478,6.976819791639794,0.4099998474121094,0.5366411620563696,1.2994987487792997,-0.47014574651648644,3.069143244075086,0.4146765011314102,2.1843209964271892,-1.9201803870267042,84.99984741210938,22.288624451285607,0.8848222476478923,7,-1.1749992370605469,-1.8399982452392578,-3.369997978210449,-2.894998550415039,0.6800003051757884,3,0.01943005258155206,2.4482649759280206,38.68000030517578,1.6285776566757493,38.56999969482422,-1.0344768619610112,38.36999893188477,0.01943005258155206
9439,2010-07-16,37.84000015258789,38.63999938964844,37.7599983215332,38.47999954223633,824300.0,-0.0196890764657085,-1.1999942779759294,-100.0,63.83930586126596,63.53834124936169,-0.12463536186355384,-0.6658559937944091,-1.7548704204931198,-0.6782586843725227,7.569967203785796,0.8800010681152344,0.50896739024477,0.512000465393065,-1.2739755064305385,2.2979764372166684,-0.38098752051873674,1.4049884513048667,-0.9531638742029429,8.0809793351649,-56.01991699914893,0.8929879859118032,7,-0.2700004577636719,-0.875,-2.6475000381469727,-2.135000228881836,1.9099998474121094,4,0.04386891756654987,3.0999046347510966,38.599998474121094,2.4482649759280206,38.68000030517578,1.6285776566757493,38.56999969482422,0.04386891756654987
9440,2010-07-19,38.22999954223633,38.29999923706055,37.61999893188477,38.0099983215332,809400.0,0.010306537739846355,2.777773068282926,-0.3437522351763107,64.23842453802582,64.76904571035396,-0.22648527064926327,-1.0631062675394531,-2.1155899585064475,-1.0696826207937704,7.72536977365881,0.6800003051757741,0.5887953143573696,0.8719999313354521,-0.9550207848576022,2.6990206475285063,-0.041510426761078634,1.7855102894319828,-1.1568468916898738,53.98230387242015,-10.075901044517494,0.9135103580965277,7,-0.4499988555908203,-1.2649993896484375,-3.0724992752075195,-2.5249996185302734,1.75,0,0.031127351319852448,-1.1999942779759294,37.84000015258789,3.0999046347510966,38.599998474121094,2.4482649759280206,38.68000030517578,0.031127351319852448
9441,2010-07-20,38.22999954223633,38.290000915527344,37.43999862670898,37.810001373291016,1052300.0,0.0,2.1481512878113826,1.9090719933416562,68.3098824875776,65.68114311069397,0.007931979453331905,-1.0566362895609132,-2.059593659396427,-1.0700039343089998,7.587978148496492,0.8500022888183665,0.7099233663480646,0.8334999084472656,-1.0345616968163611,2.7015615137108924,-0.1005308941845513,1.7675307110790826,-0.9891621567445199,62.698379059164246,-1.9979092477980984,0.9340308026318147,7,-0.13500022888183594,-1.0699996948242188,-3.232499122619629,-2.5249996185302734,1.7000007629394531,1,0.052838097879964296,2.777773068282926,38.22999954223633,-1.1999942779759294,37.84000015258789,3.0999046347510966,38.599998474121094,0.052838097879964296
9442,2010-07-21,37.91999816894531,38.349998474121094,37.66999816894531,38.33000183105469,845200.0,-0.008108851085612212,2.0222440744633956,-0.9762034514078111,68.30982131823694,66.85401269502508,0.3728153748431495,-0.6865359622664755,-1.7076493789251543,-0.7436078893524112,8.189729555653297,0.6800003051757812,0.8375306690111444,0.46299858093262003,-1.3897615272595019,2.315758689124742,-0.46338147316344447,1.3893786350286845,-0.5282445220026872,38.09513717749246,-32.135187610977056,0.9263800540960623,7,0.1750011444091797,-0.6899986267089844,-2.6124982833862305,-2.214998245239258,1.7000007629394602,2,0.047995875458980874,2.1481512878113826,38.22999954223633,2.777773068282926,38.22999954223633,-1.1999942779759294,37.84000015258789,0.047995875458980874
9443,2010-07-22,38.7599983215332,38.86000061035156,38.290000915527344,38.33000183105469,1240700.0,0.02215190382777532,-1.23530027750144,-1.0487625604763677,76.37474779101052,69.23740196736962,-0.4169738177838198,-1.3915329015805753,-2.5015285860986296,-1.5656751606313861,8.400190764895568,0.94000244140625,0.9738930938427615,1.1719987869262667,-0.6590501816232219,3.0030477554757553,0.2564743026515188,2.0875232712010146,-1.3199996948242259,92.95759513223821,17.403819968648392,0.9155244842747459,7,-0.6099987030029297,-1.4749984741210938,-3.3599987030029297,-3.0549983978271484,1.5800018310546875,3,0.012383988073263907,2.0222440744633956,37.91999816894531,2.1481512878113826,38.22999954223633,2.777773068282926,38.22999954223633,0.012383988073263907
9444,2010-07-23,39.040000915527344,39.150001525878906,38.45000076293945,38.54999923706055,1235000.0,0.007224009445804924,-1.0289917569203721,1.139548087756496,77.3437482537698,71.3270865387361,-0.6229649224039591,-1.5684423284237283,-2.7547393337334967,-1.8372712747138564,9.25597216842572,0.7000007629394531,0.9928717547766936,1.3355012893676772,-0.5558359895769698,3.226838568312324,0.3898326498953537,2.2811699288400007,-1.4296020507812557,93.56722667517353,12.867987450646368,0.9456686394723224,7,-0.7450008392333984,-1.6100006103515625,-3.520000457763672,-3.335000991821289,0.6899986267089844,4,0.006147486120423817,-1.23530027750144,38.7599983215332,2.0222440744633956,37.91999816894531,2.1481512878113826,38.22999954223633,0.006147486120423817
9445,2010-07-26,39.599998474121094,39.65999984741211,39.0099983215332,39.13000106811523,1367200.0,0.014344199422675397,1.2033944331296673,0.9591750940047322,77.60616537975778,72.23265176996733,-1.106498798369472,-1.994418525830504,-3.2805629874984277,-2.3890334428774054,10.347024188183616,0.6500015258789062,1.0260812193508855,1.7454988479614286,-0.24999541481717102,3.7409931107400283,0.7477517165721324,2.743245979350725,-1.7740552368164089,97.29723692349991,15.734302999529888,0.9977471313892989,7,-1.0499992370605469,-1.914999008178711,-3.8549976348876953,-3.894998550415039,0.25,0,0.0037879174661314963,-1.0289917569203721,39.040000915527344,-1.23530027750144,38.7599983215332,2.0222440744633956,37.91999816894531,0.0037879174661314963
9446,2010-07-27,40.099998474121094,40.27000045776367,39.599998474121094,39.79999923706055,1214900.0,0.012626263112781588,1.0937457159376063,0.6382997719285334,74.78260364784694,71.71981208402919,-1.5272516693512017,-2.366892723182737,-3.7318149668226113,-2.8800423606046195,11.798458288415567,0.6700019836425781,1.1012132985298635,2.087498855590823,-0.09478196343334133,4.269779674614988,0.9963584460787445,3.178639265102902,-1.9806061791992207,93.46146792355941,13.642843370861982,1.091140409512081,7,-1.2449989318847656,-2.1099987030029297,-4.1699981689453125,-4.414997100830078,0.8000030517578125,1,-0.0029924921808216487,1.2033944331296673,39.599998474121094,-1.0289917569203721,39.040000915527344,-1.23530027750144,38.7599983215332,-0.0029924921808216487
9447,2010-07-28,39.7400016784668,40.34000015258789,39.650001525878906,40.060001373291016,1487600.0,-0.008977476542464835,-1.7599945068359375,-1.0666683620919852,67.09960498850634,70.8782560295553,-1.1187273253022312,-1.8604948407908637,-3.3339854212997153,-2.517687054986972,13.290621391071777,0.6899986267089844,1.1344535366860597,1.5740018844604506,-0.6422950564872565,3.7902988254081578,0.4658534139865935,2.6821503549343078,-1.2334999142333984,70.73177085756286,-6.554020729023648,1.1081484704738536,7,-0.8500022888183594,-1.7150020599365234,-3.6675004959106445,-4.055000305175781,1.0199966430664062,2,0.004781042241674971,1.0937457159376063,40.099998474121094,1.2033944331296673,39.599998474121094,-1.0289917569203721,39.040000915527344,0.004781042241674971
9448,2010-07-29,38.2599983215332,39.56999969482422,38.2599983215332,39.56999969482422,1651400.0,-0.03724215637704753,1.0,4.093758195646473,50.90309353775265,69.4408991047205,0.34416803089695946,-0.24332547138656935,-1.829988083725965,-1.0418316449622793,14.179028510914751,1.4800033569335938,1.0593920256345513,-0.0010013580322265625,-2.0477482364943214,2.0457455204298682,-1.0243747972632775,1.0223720811988244,2.0800018310546875,0.0,-71.95623976987198,1.0233734392310474,7,0.6300010681152344,-0.2349987030029297,-2.0849971771240234,-2.8449974060058594,2.7800025939941406,3,0.03554627992720394,-1.7599945068359375,39.7400016784668,1.0937457159376063,40.099998474121094,1.2033944331296673,39.599998474121094,0.03554627992720394
9449,2010-07-30,38.09000015258789,38.27999877929688,37.900001525878906,38.0,1551200.0,-0.004443235138607782,-1.6206969126952253,-0.06870233453403958,47.68212966179297,67.60131078513906,0.6183881775310596,0.08209889806748549,-1.6365094025549283,-0.8736589781479722,14.384772756043867,0.37999725341797586,0.924707843373838,-0.26699962615966655,-2.065900101233524,1.5319008489141908,-1.1664498636965916,0.6324506113772586,2.25,7.786833346101112,-58.756080578458814,0.8994502375369284,7,0.7999992370605469,-0.06500053405761719,-1.914999008178711,-2.6999988555908203,2.740001678466797,4,0.0590706219739181,1.0,38.2599983215332,-1.7599945068359375,39.7400016784668,1.0937457159376063,40.099998474121094,0.0590706219739181
9450,2010-08-02,38.52000045776367,38.849998474121094,38.38999938964844,38.52000045776367,1155000.0,0.011289060211425728,-2.5384254232811996,0.0,49.60128203022189,65.52257740098841,0.2613324679260458,-0.17742841071234494,-1.9988629071786832,-1.2991707450218684,15.019465862759912,0.7599983215332031,0.8413095876032841,0.04900074005126953,-1.448799219144128,1.546800699246667,-0.6998992395464256,0.7979007196489647,1.7223997497558585,25.409806591612977,-36.50183767490924,0.7488999795976976,8,0.4849987030029297,-0.49500083923339844,-2.247499465942383,-3.1299991607666016,1.6699981689453054,0,0.031412229233989564,-1.6206969126952253,38.09000015258789,1.0,38.2599983215332,-1.7599945068359375,39.7400016784668,0.031412229233989564
9451,2010-08-03,39.060001373291016,39.13999938964844,38.31999969482422,38.5,1657600.0,0.014018715189773712,1.2777851364024095,100.0,52.83582854361138,63.80324487047447,-0.16600880284774178,-0.5636054031306372,-2.4658040784887163,-1.8327748758741365,16.169950628634634,0.8199996948242188,0.8702382144679319,0.4730016708374052,-0.803310551200866,1.7493138928756764,-0.16515444018173042,1.1111577818565408,1.088702886962892,47.54100411018228,-9.998575131664744,0.6381561110191367,8,0.05999946594238281,-1.0350017547607422,-2.700000762939453,-3.6700000762939453,1.559997558593757,1,0.020225219484254042,-2.5384254232811996,38.52000045776367,-1.6206969126952253,38.09000015258789,1.0,38.2599983215332,0.020225219484254042
9452,2010-08-04,39.47999954223633,39.63000106811523,39.04999923706055,39.22000122070313,1180100.0,0.010752640915996148,1.0714300311306053,0.4642815784633493,56.25001015988682,61.567162911460734,-0.38157642184891927,-0.8989539007326925,-2.800230593403299,-2.2413143085006055,16.59715048568227,0.5800018310546804,0.8838944927206356,0.809999847412108,-0.47218586424291686,2.0921855590671328,0.1689069915845991,1.4510927032396168,0.5787566086425784,91.32938927342164,35.72403875326568,0.6410928558275123,8,-0.3599987030029297,-1.4549999237060547,-3.1074981689453125,-4.089998245239258,1.0699996948242188,2,0.03596762918204788,1.2777851364024095,39.060001373291016,-2.5384254232811996,38.52000045776367,-1.6206969126952253,38.09000015258789,0.03596762918204788
9453,2010-08-05,39.61999893188477,39.66999816894531,39.27999877929688,39.33000183105469,1097900.0,0.003546083872130623,1.0000195627720083,1.1153806652288678,63.86292279573423,60.06929341612344,-0.43220691043051573,-0.9738978430918124,-2.8357930343766853,-2.36956318051228,16.66778112262652,0.3899993896484304,0.8905486598147832,0.8769992828369197,-0.44844561055911214,2.2024441762329516,0.21427683613890025,1.5397217295349392,0.3524070339941332,97.17517898938388,34.08943781568186,0.662722446698017,8,-0.4999980926513743,-1.5949993133544993,-3.247497558593757,-4.229997634887702,1.5499992370605398,3,0.028773332165110244,1.0714300311306053,39.47999954223633,1.2777851364024095,39.060001373291016,-2.5384254232811996,38.52000045776367,0.028773332165110244
9454,2010-08-06,39.34000015258789,39.59000015258789,39.0099983215332,39.36000061035156,893600.0,-0.007067107189433819,1.4166766007836031,-0.06896778521724091,58.79557083853243,57.97922735598729,-0.11753844897346255,-0.6326105361122742,-2.4524576530403834,-2.084911307843633,16.57431854182484,0.6100006103515696,0.9218929444429733,0.5375005722045927,-0.7826890295179467,1.857690173927132,-0.12259422865667347,1.1975953730658588,0.5495096356910167,75.5556748630946,10.85085824919436,0.6600948008612689,8,-0.2199993133544922,-1.3150005340576172,-2.967498779296875,-3.9499988555908203,1.8899993896484375,4,0.04321303396913234,1.0000195627720083,39.61999893188477,1.0714300311306053,39.47999954223633,1.2777851364024095,39.060001373291016,0.04321303396913234
9455,2010-08-09,39.5099983215332,39.7400016784668,39.38000106811523,39.43000030517578,1038200.0,0.0043212549132165545,-3.000084772702953,-3.9998092695021934,59.87654030277412,56.32299809542364,-0.33709483231146464,-0.7513456664261327,-2.535967947397019,-2.2522543495647653,16.311712200450305,0.40000152587890625,0.8356557972964396,0.650498771667479,-0.6893594693584859,1.990357012693444,-0.01943034884550343,1.3204278921804615,0.2999311362497039,83.80260312428642,18.065560044423336,0.6699291205129815,8,-0.3899974822998047,-1.289999008178711,-3.0374975204467773,-4.119997024536133,1.5300025939941406,0,0.03340935372305687,1.4166766007836031,39.34000015258789,1.0000195627720083,39.61999893188477,1.0714300311306053,39.47999954223633,0.03340935372305687
9456,2010-08-10,39.79999923706055,39.9900016784668,39.08000183105469,39.27999877929688,1400700.0,0.0073399374296934106,1.0222098833981121,6.500166897143586,64.55110251327318,56.03983115373107,-0.7533484961227401,-0.9955138752522288,-2.7330384133835466,-2.5383658362861183,15.628858059471229,0.9099998474121094,0.7215715057287042,0.8789997100830078,-0.5166612392101655,2.274660659376181,0.18116923543642116,1.5768301847295945,-1.8999977111816406,80.61206218713751,10.908469654003198,0.6978304746465872,8,-0.8549976348876953,-1.4349994659423828,-3.357499122619629,-4.409997940063477,0.69000244140625,1,0.009798979827247756,-3.000084772702953,39.5099983215332,1.4166766007836031,39.34000015258789,1.0000195627720083,39.61999893188477,0.009798979827247756
9457,2010-08-11,39.04999923706055,39.38000106811523,38.86000061035156,39.29999923706055,1652500.0,-0.018844221466758793,1.5365649423149026,-0.480768807541363,52.27630406454209,56.19241010115211,-0.12462393536533511,-0.22806630146012452,-1.88433423526034,-1.7860837485965178,14.973502170430569,0.9399986267089844,0.5376063306569776,0.11049976348876811,-1.2815147097705974,1.5025142367481337,-0.5855074731409147,0.8065070001184509,-1.108197708129886,16.814021868659758,-47.88479141615813,0.6960072366296812,8,-0.10499763488769531,-0.47499847412109375,-2.7049999237060547,-3.6599979400634766,1.3100013732910156,2,0.040204858527480125,1.0222098833981121,39.79999923706055,-3.000084772702953,39.5099983215332,1.4166766007836031,39.34000015258789,0.040204858527480125
9458,2010-08-12,39.349998474121094,39.56999969482422,38.540000915527344,38.72999954223633,1652800.0,0.007682438999277341,-1.060005416890781,-2.4799957275390625,52.42564912620037,56.71946781941961,-0.2835667345707833,-0.4943416320263978,-2.1062208479037494,-2.0818735432374638,14.115125876767308,1.029998779296875,0.347181542504849,0.37299900054931356,-1.0209139995449377,1.7669120006435648,-0.3239574994978085,1.0699555005964356,-1.3672329421997134,55.86187120010313,-4.971083294149331,0.6969565000471253,8,-0.19499778747558594,-0.45999908447265625,-2.842498779296875,-3.9599971771240234,1.6000022888183594,3,0.030495573302973478,1.5365649423149026,39.04999923706055,1.0222098833981121,39.79999923706055,-3.000084772702953,39.5099983215332,0.030495573302973478
9459,2010-08-13,39.5,39.84000015258789,39.27000045776367,39.290000915527344,720900.0,0.0038119830164049517,-3.55999755859375,0.338708784278498,49.16389175948253,56.67086890044857,-0.23750210925076232,-0.5413594322180586,-2.188296196236962,-2.2278683964982804,14.134764785441206,0.5699996948242188,0.21927819363406797,0.4400005340576172,-0.8636139566046381,1.7436150247198725,-0.21180671127351047,1.0918077793887448,-1.4770897451477083,66.20679857619788,9.573805557528786,0.6518072453311266,8,-0.3449993133544922,-0.6100006103515625,-2.8125,-4.10999870300293,1.3199996948242188,4,0.042278434656843444,-1.060005416890781,39.349998474121094,1.5365649423149026,39.04999923706055,1.0222098833981121,39.79999923706055,0.042278434656843444
9460,2010-08-16,39.41999816894531,39.63000106811523,39.16999816894531,39.31999969482422,898000.0,-0.002025362811511111,-1.300005722024035,0.4761852861035422,43.88488665678689,55.67631980191252,-0.01833844425845399,-0.387502243885983,-2.0008894702534405,-2.1380571838724833,14.310908524511856,0.46000289916991477,0.2914866990648477,0.3004987716674776,-0.9512028383515627,1.552200381686518,-0.32535203334204255,0.9263495766769978,-1.3577460856207324,60.68943382029891,8.35498772924145,0.6258508050095198,8,-0.1549968719482422,-0.529998779296875,-2.7124996185302734,-4.134998321533203,1.5,0,0.04591581576269377,-3.55999755859375,39.5,-1.060005416890781,39.349998474121094,1.5365649423149026,39.04999923706055,0.04591581576269377
9461,2010-08-17,40.25,40.33000183105469,39.59000015258789,39.650001525878906,936800.0,0.021055349305128868,-1.0555567329292588,6.0000762951094835,54.228839984589385,55.45174533799057,-0.7395598862370392,-1.1156092390511532,-2.712594354600512,-2.9507688850610947,15.03642810235419,0.910003662109375,0.4331935317150979,1.0295005798339858,-0.24576177919223596,2.3047629388602076,0.39186940032087136,1.6671317593471002,-2.149192924772578,95.530626249366,43.64279670310885,0.6376311795131119,8,-0.8149986267089844,-1.3600006103515625,-3.4325008392333984,-4.854999542236328,0.09000015258789062,1,0.01962735193856746,-1.300005722024035,39.41999816894531,-3.55999755859375,39.5,-1.060005416890781,39.349998474121094,0.01962735193856746
9462,2010-08-18,39.7400016784668,40.2599983215332,39.5099983215332,40.2599983215332,906700.0,-0.012670765752377688,1.8846340067784673,-0.8666632758160294,64.62454615635136,55.53637015583692,-0.21098950126632587,-0.48725135489053173,-2.115510916457687,-2.4305816536726184,15.682536230806898,0.75,0.5295276659896047,0.42850208282470703,-0.7082389054838032,1.5652430711332173,-0.13986841132955163,0.9968725769789657,-1.5500268130062835,67.03911447921949,8.23306933308934,0.5683704941542564,8,-0.30500030517578125,-0.8500022888183594,-2.7875022888183594,-4.210000991821289,1.4899978637695312,2,0.01887267157329764,-1.0555567329292588,40.25,-1.300005722024035,39.41999816894531,-3.55999755859375,39.5,0.01887267157329764
9463,2010-08-19,39.2400016784668,39.7400016784668,39.0099983215332,39.599998474121094,761700.0,-0.012581781048865093,1.2812490686820883,0.6923059993837757,60.667918887778505,55.74440882797537,0.2564028046254947,0.05328506000240907,-1.508584221354461,-1.933894800917166,15.484077148615032,0.7300033569335938,0.5538147327724445,-0.09549808502197266,-1.2031075059738328,1.0121113359298874,-0.6493027954979027,0.4583066254539574,-0.964425734382516,17.424450410512353,-45.85915988228524,0.5538047104759299,8,0.19499969482421875,-0.3500022888183594,-2.2875022888183594,-3.710000991821289,2.25,3,0.0285422753307214,1.8846340067784673,39.7400016784668,-1.0555567329292588,40.25,-1.300005722024035,39.41999816894531,0.0285422753307214
9464,2010-08-20,39.27999877929688,39.34000015258789,38.86999893188477,38.88000106811523,510900.0,0.0010192940652200555,-1.2380904805588016,-1.111114643269688,57.59998901366353,55.49145868474086,0.23132582525908418,0.03392947145547254,-1.463486149357145,-1.974930357138227,14.87652966233301,0.4700012207031179,0.5174530547033882,-0.06750087738036115,-1.1667996328968329,1.0317978781361106,-0.617150255138597,0.4821485003778747,-0.922245799733787,28.08212556599819,-38.34022691556327,0.5496493777582355,8,0.15500259399413352,-0.3899993896484446,-2.1874990463256907,-3.7499980926513743,2.409999847412095,4,0.042515326770396156,1.2812490686820883,39.2400016784668,1.8846340067784673,39.7400016784668,-1.0555567329292588,40.25,0.042515326770396156
9465,2010-08-23,39.75,40.0,39.33000183105469,39.45000076293945,2044300.0,0.011965408230889318,-1.481488022492706,0.7500023841994069,56.997962656176355,54.65222092284122,-0.22467827268006602,-0.4471852368922242,-1.8414985889608175,-2.4374993583811317,13.96268577981877,0.7200012207031179,0.42335473490769715,0.39500026702880575,-0.7135597455058402,1.5035602795634517,-0.1592797392385208,0.9492802732961323,-1.3133570663772431,60.273926073403835,-8.184144003807056,0.5542800062673242,8,-0.3149986267089844,-0.8600006103515625,-2.4825000762939453,-4.219999313354492,1.5999984741210938,0,0.02691823131633253,-1.2380904805588016,39.27999877929688,1.2812490686820883,39.2400016784668,1.8846340067784673,39.7400016784668,0.02691823131633253
9466,2010-08-24,39.97999954223633,40.13999938964844,39.34000015258789,39.43000030517578,1131600.0,0.005786152005945455,-1.1917801060800042,1.8333354526149817,55.27426398038889,54.98532758015753,-0.476576770651576,-0.7237423932858889,-1.9784863169256965,-2.6647213252488697,12.48252936600274,0.7999992370605469,0.3958485197150594,0.6309997558593778,-0.4617689953015116,1.7237685070202673,0.08461538027893312,1.1773841314398226,-1.4676222527162963,79.85619408309996,13.700837662886357,0.5463843755804455,8,-0.5449981689453125,-1.0900001525878906,-2.607499122619629,-4.44999885559082,1.2900009155273438,1,0.023511721797693674,-1.481488022492706,39.75,-1.2380904805588016,39.27999877929688,1.2812490686820883,39.2400016784668,0.023511721797693674
9467,2010-08-25,39.93000030517578,39.9900016784668,39.33000183105469,39.84000015258789,1443200.0,-0.0012506062439476828,5.285626055839131,0.1636368680598423,53.33334974064139,55.08618320398431,-0.32254063160029744,-0.6943803440731813,-1.8550931339027983,-2.617156834571972,10.855349986821695,0.6599998474121094,0.3440737642936895,0.5715005874633761,-0.5387441443066123,1.6817453192333645,0.016378221578378316,1.1266229533483738,-1.344918033994361,83.46464497796778,20.35597055012699,0.5551223658849957,8,-0.3299999237060547,-0.9250011444091797,-2.3025007247924805,-4.399999618530273,1.720001220703125,2,0.010267965045794414,-1.1917801060800042,39.97999954223633,-1.481488022492706,39.75,-1.2380904805588016,39.27999877929688,0.010267965045794414
9468,2010-08-26,39.61999893188477,40.099998474121094,39.459999084472656,40.099998474121094,718400.0,-0.007763620609109401,1.6666666666666667,-5.3333192048488165,52.991439754685715,55.51146631456245,0.033288676208542256,-0.29225088380436404,-1.4802344423323888,-2.321796239586824,11.230967904818243,0.6399993896484375,0.22234307834032307,0.19349918365479368,-0.793175446190503,1.1801738135000903,-0.29983813126785464,0.686836498577442,-0.9651198783084212,59.05509682419091,-2.3767060448773663,0.4933373149226487,8,-0.019998550415046168,-0.4999980926513743,-1.9574995040893626,-3.3849983215332102,1.6399993896484304,3,0.04063605890347177,5.285626055839131,39.93000030517578,-1.1917801060800042,39.97999954223633,-1.481488022492706,39.75,0.04063605890347177
9469,2010-08-27,40.34000015258789,40.43999862670898,39.43999862670898,39.7599983215332,768100.0,0.018172671380959793,1.5641065769396767,-1.2083383003918196,57.935002851903796,57.0725903362421,-0.6202542502769077,-0.8801717929537176,-2.147274121346065,-3.0447358786174874,12.193298275242674,1.0,0.2730875712677445,0.8010004043579073,-0.04745072182406318,1.6494515305398778,0.37677484126692207,1.2252259674488926,-1.6181161879124062,90.99110245069289,31.05109689435686,0.4242255630909838,8,-0.6850013732910156,-1.1700000762939453,-2.622500419616699,-4.049999237060547,1.3199996948242188,4,0.028507722397842716,1.6666666666666667,39.61999893188477,5.285626055839131,39.93000030517578,-1.1917801060800042,39.97999954223633,0.028507722397842716
9470,2010-08-30,39.72999954223633,40.38999938964844,39.68999862670898,40.310001373291016,478200.0,-0.01512148259901358,-1.1212026633374708,-1.0,49.36937246546154,56.532649500783464,0.042850681880999275,-0.18432353638138466,-1.5012691755247403,-2.4399732406530035,12.606415375165339,0.7000007629394602,0.29074203909737406,0.13049983978271484,-0.5720212919220558,0.8330209714874854,-0.22076072606967045,0.48176040563510014,-0.9050286978388371,36.03593386464338,-20.409760847599898,0.35126056585238613,8,-0.07500076293945312,-0.5599994659423828,-1.8674993515014648,-3.2949981689453125,1.7000007629394531,0,0.04933297525938829,1.5641065769396767,40.34000015258789,1.6666666666666667,39.61999893188477,5.285626055839131,39.93000030517578,0.04933297525938829
9471,2010-08-31,39.849998474121094,40.040000915527344,39.47000122070313,39.599998474121094,780200.0,0.0030203607668606303,-1.2353169972773583,-0.4310331219910026,58.130070269486566,55.811041068909596,-0.1562911393465427,-0.25518685027566335,-1.5776465319294175,-2.5564223148721155,12.623992657544694,0.5699996948242116,0.32860971713351717,0.21099891662597514,-0.4514974998580854,0.8734953331100357,-0.12024929161605513,0.5422471248680054,-0.928125962784911,46.846679657295155,-14.00854207510502,0.33124820824203094,8,-0.19499969482421875,-0.6799983978271484,-1.732499122619629,-3.1599979400634766,1.3300018310546875,1,0.037641155770033796,-1.1212026633374708,39.72999954223633,1.5641065769396767,40.34000015258789,1.6666666666666667,39.61999893188477,0.037641155770033796
9472,2010-09-01,40.900001525878906,40.97999954223633,40.040000915527344,40.36000061035156,837900.0,0.02634888562015103,1.6857220708446867,2.160003662109375,63.66844326871457,56.144432666791374,-1.1448357163734215,-1.2578425700196263,-2.546749057793285,-3.5951370630773383,12.539147213486162,1.1300010681152344,0.44009762059593527,1.1900018692016587,0.32564243963355466,2.054361298769763,0.7578221544176031,1.6221815839857143,-1.887041447620355,94.80532670137876,31.94212768087273,0.4321797147840538,9,-0.9750022888183594,-1.460000991821289,-2.47750186920166,-3.905000686645508,0.3599967956542969,2,0.009046428314939181,-1.2353169972773583,39.849998474121094,-1.1212026633374708,39.72999954223633,1.5641065769396767,40.34000015258789,0.009046428314939181
9473,2010-09-02,40.7599983215332,41.0,40.459999084472656,41.0,1035500.0,-0.003423061103240199,3.4999761583088294,-0.4444467991918507,61.13071251845849,56.53673527843526,-0.8566304013808264,-1.0836117836452175,-2.3074285782403194,-3.445343411149352,12.419789457237261,0.5400009155273438,0.41633371220473236,0.9929986953735366,0.011246883359937954,1.9747505073871352,0.5021227893667373,1.483874601380336,-1.5896750861564328,84.61529056474593,21.259006603908432,0.49087590600679976,9,-0.5949974060058594,-1.30999755859375,-2.3024988174438477,-3.7299976348876953,0.4500007629394531,3,0.021835211996942716,1.6857220708446867,40.900001525878906,-1.2353169972773583,39.849998474121094,-1.1212026633374708,39.72999954223633,0.021835211996942716
9474,2010-09-03,41.040000915527344,41.040000915527344,40.650001525878906,40.86000061035156,414100.0,0.0068695438058008484,3.333319204848896,-0.7499960263848049,63.82252959641084,57.29502049401687,-0.9618732535235921,-1.296180287791742,-2.501188140542901,-3.715584357684328,12.677844066963253,0.3899993896484375,0.3776729182779306,1.1880012512207045,0.07615806372920275,2.2998444387122063,0.6320796574749536,1.7439228449664554,-1.6867100036882476,100.0,34.806598431107716,0.5559215937457502,9,-0.8549995422363281,-1.5699996948242188,-2.5825014114379883,-4.010000228881836,-0.010002136230461645,4,0.005360560455607288,3.4999761583088294,40.7599983215332,1.6857220708446867,40.900001525878906,-1.2353169972773583,39.849998474121094,0.005360560455607288
9475,2010-09-07,40.83000183105469,41.13999938964844,40.63000106811523,40.77999877929688,479200.0,-0.005116936642006853,-1.914288828337797,0.27779426100958204,55.5343628151854,57.323920364549814,-0.6510275753006738,-1.0352997389996261,-2.202061896602551,-3.4966263077274675,12.835318220451331,0.5099983215332102,0.3967347201812501,0.9120019912719712,-0.26892809765313785,2.0929320801970803,0.3215369468094167,1.5024670357345258,-1.2743057187730003,81.43725158755531,19.251766919203348,0.5904650444625539,9,-0.595001220703125,-1.1000022888183594,-2.372502326965332,-3.8000011444091797,0.4199981689453125,1,0.020328140561731267,3.333319204848896,41.040000915527344,3.4999761583088294,40.7599983215332,1.6857220708446867,40.900001525878906,0.020328140561731267
9476,2010-09-08,40.18999862670898,40.900001525878906,40.18999862670898,40.79999923706055,982200.0,-0.015674826736327363,-1.327876028716481,-12.19926762282763,54.189907623412616,57.419093462635495,0.02446991639718732,-0.38428306457692685,-1.4894917150782518,-2.842991847476938,13.136107609304299,0.710002899169929,0.42896239210030274,0.2524988174438434,-0.9330976016466934,1.4380952365343802,-0.34029939210142146,0.8452970269891082,-0.4125000555959417,13.6361744775585,-45.955198442329575,0.5927982095452677,9,0.10000038146973367,-0.45999908447264914,-1.6749992370605398,-3.1599979400634695,1.1599998474121165,2,0.030853488948435537,-1.914288828337797,40.83000183105469,3.333319204848896,41.040000915527344,3.4999761583088294,40.7599983215332,0.030853488948435537
9477,2010-09-09,40.61999893188477,40.790000915527344,40.41999816894531,40.540000915527344,702300.0,0.010699186859141507,-1.3124918044512262,-0.13114415789079734,63.01881577640454,58.533246353937585,-0.33230668361684224,-0.7279547838709917,-1.8317279746366992,-3.2562430837777825,13.75121336837509,0.6000022888183665,0.4465780620547406,0.6039991378784251,-0.5413978249976452,1.7493961007544954,0.03130065644039348,1.1766976193164567,-0.6517502461767819,45.26315366793002,-18.849832300118813,0.5726984814380344,9,-0.3299999237060618,-0.7799987792968821,-2.047498703002937,-3.589998245239265,1.0400009155273366,3,0.01378634633226028,-1.327876028716481,40.18999862670898,-1.914288828337797,40.83000183105469,3.333319204848896,41.040000915527344,0.01378634633226028
9478,2010-09-10,40.54999923706055,40.709999084472656,40.36999893188477,40.63000106811523,524300.0,-0.0017232815525576317,1.8333598245223046,-1.000047684898015,61.91367068151214,58.975320557227406,-0.130205770074312,-0.59389377730772,-1.6629744554299677,-3.178672889336113,14.787990686272124,0.3400001525878835,0.4609481083233433,0.47399940490722514,-0.6500239154846597,1.59802272529911,-0.08801225528871726,1.0360110651031675,-0.4177054528008952,37.89477065656957,-29.50455710450182,0.5620116601959413,9,-0.24499893188476562,-0.7099990844726562,-1.977499008178711,-3.519998550415039,1.3199996948242259,4,0.0175092255938627,-1.3124918044512262,40.61999893188477,-1.327876028716481,40.18999862670898,-1.914288828337797,40.83000183105469,0.0175092255938627
9479,2010-09-13,41.16999816894531,41.22000122070313,40.599998474121094,40.88000106811523,1050200.0,0.015289739668308489,2.1794751410936537,-3.6248807934392815,62.95616169828865,60.4849638053193,-0.6929602269946784,-1.1408581386540533,-2.1688537475289564,-3.7914109880338955,15.7736348215618,0.6700019836425852,0.5106475460204223,1.0104984283447251,-0.17953888887439007,2.2005357455638404,0.4154797697351711,1.6055170869542792,-0.8966255999312338,95.145347006951,25.735776828262615,0.5950186586095563,9,-0.8249969482421804,-1.2899971008300781,-2.5974979400634766,-4.139997482299805,0.6200027465820312,0,0.0009716035294244918,1.8333598245223046,40.54999923706055,-1.3124918044512262,40.61999893188477,-1.327876028716481,40.18999862670898,0.0009716035294244918
9480,2010-09-14,41.22999954223633,41.38999938964844,40.93000030517578,41.18999862670898,684200.0,0.0014574052941365156,1.5555461365659307,0.13793557043450633,61.77021640991155,60.88942448758875,-0.5786630781209539,-1.1154982500088337,-2.113942127692468,-3.8443676102340305,17.015150213324837,0.45999908447265625,0.5956754653876217,0.9799997329711942,-0.2479381087637904,2.207937574706179,0.3660308121037019,1.5939686538386866,-0.8600006103515554,86.66668785941586,17.811084802797396,0.6139689208674919,9,-0.5149993896484375,-1.2649993896484375,-2.657499313354492,-4.19999885559082,1.1399993896484446,1,-0.00485085532767382,2.1794751410936537,41.16999816894531,1.8333598245223046,40.54999923706055,-1.3124918044512262,40.61999893188477,-0.00485085532767382
9481,2010-09-15,41.040000915527344,41.36999893188477,40.91999816894531,41.099998474121094,833400.0,-0.004608261673986869,-1.9999745689436412,-1.4999046347508302,60.183469028927206,60.50220512761238,-0.22586271928882695,-0.9099328739600594,-1.8249880120621782,-3.6497945912965193,17.517509836393362,0.45000076293946023,0.5948607330538636,0.7505010604858384,-0.5272515352525105,2.0282536562241873,0.11162476261666399,1.3893773583550129,-0.4864019012451095,65.6864395052861,-1.2666398472201053,0.638876297869176,9,-0.2500019073486328,-1.0750007629394531,-2.3700008392333984,-3.6800003051757812,1.1599998474121094,2,0.005116936642006742,1.5555461365659307,41.22999954223633,2.1794751410936537,41.16999816894531,1.8333598245223046,40.54999923706055,0.005116936642006742
9482,2010-09-16,40.4900016784668,41.0099983215332,40.27000045776367,41.0099983215332,899900.0,-0.01340154056508458,1.846164003697346,8.666963377416073,57.645001816838445,60.114903938543485,0.2904006289015939,-0.3171236735223175,-1.2152009682891531,-3.0940616031421015,17.730754547292744,0.7700004577636719,0.6882365457073973,0.16300182342529013,-1.090643244345145,1.4166468911957253,-0.46382071045992745,0.7898243573105077,0.8999977111816406,19.642984867217756,-46.313535575248984,0.6268225338852184,9,0.29999732971191406,-0.5250015258789062,-1.835000991821289,-3.0200023651123047,1.6899986267089844,3,0.021239732279676682,-1.9999745689436412,41.040000915527344,1.5555461365659307,41.22999954223633,2.1794751410936537,41.16999816894531,0.021239732279676682
9483,2010-09-17,40.36000061035156,40.72000122070313,40.22999954223633,40.70000076293945,1156400.0,-0.0032106955476954857,1.5789489534708039,0.6538506683099314,50.19608253792063,58.60085426537791,0.39973108239951216,-0.10425827047018288,-1.0366509202659273,-2.9420993240552633,18.624689866008108,0.490001678466804,0.7238038136123279,-0.022999191284178266,-1.167508042446073,1.1215096598777166,-0.5952536168651221,0.5492552342967656,1.0099983215332102,11.206990104805532,-49.45199082719281,0.5722544255809471,9,0.42999839782714844,-0.3950004577636719,-1.5999994277954102,-2.8900012969970703,1.6599998474121094,4,0.03221008962837146,1.846164003697346,40.4900016784668,-1.9999745689436412,41.040000915527344,1.5555461365659307,41.22999954223633,0.03221008962837146
9484,2010-09-20,40.95000076293945,40.97000122070313,40.33000183105469,40.5,510000.0,0.014618437652762717,1.6122334586729103,-1.3235310617195302,62.0078636683802,59.320132137955106,-0.2283964929529816,-0.5931418533266708,-1.569922939728741,-3.517342155019648,19.870855403173653,0.6399993896484446,0.6501220965910051,0.4835008621215806,-0.5615336049919932,1.5285353292351544,-0.03901637143520276,1.006018095678364,0.37439819335938296,62.0690789149158,-1.6341385917413973,0.5225172335567867,9,-0.1600017547607422,-0.8200016021728516,-1.9275007247924805,-3.480001449584961,0.9500007629394531,0,0.02246637733345147,1.5789489534708039,40.36000061035156,1.846164003697346,40.4900016784668,-1.9999745689436412,41.040000915527344,0.02246637733345147
9485,2010-09-21,40.81999969482422,41.09000015258789,40.58000183105469,40.91999816894531,854400.0,-0.0031746291988568043,1.3181613261201277,-0.22221845462637224,59.52847751207355,59.913306570028546,-0.11171104356878914,-0.3993435006447612,-1.390627010058239,-3.3703158042633987,20.471919089507058,0.5099983215332031,0.5991032530995,0.29999980926513814,-0.6991372875978712,1.2991369061281475,-0.19956873916636653,0.7995683576966428,0.460623284912117,51.75442705893344,-13.499356330697218,0.4995685484315047,9,-0.010000228881835938,-0.6900005340576172,-1.797499656677246,-3.3500003814697266,0.9500007629394531,1,0.02376289142466881,1.6122334586729103,40.95000076293945,1.5789489534708039,40.36000061035156,1.846164003697346,40.4900016784668,0.02376289142466881
9486,2010-09-22,40.91999816894531,41.36000061035156,40.79999923706055,40.83000183105469,579000.0,0.0024497421574889433,-6.466609022938813,-0.899977111467155,50.241504941591,58.49360536616037,-0.10870038071050203,-0.44829308169230586,-1.4455998871741045,-3.4483832335953295,21.07586742219472,0.5600013732910156,0.5036067167288891,0.35299835205078267,-0.6274445491632576,1.333441253264823,-0.13722309855624104,0.8432198026578064,-0.6899986267089844,61.061767654773604,-0.43519228307962976,0.4902214506070209,9,-0.10999870300292969,-0.7899990081787109,-1.8424978256225586,-3.4499988555908203,0.18000030517578125,2,0.03543501534269078,1.3181613261201277,40.81999969482422,1.6122334586729103,40.95000076293945,1.5789489534708039,40.36000061035156,0.03543501534269078
9487,2010-09-23,40.34000015258789,40.88000106811523,40.33000183105469,40.77999877929688,578600.0,-0.014173950203096308,-1.3913256209312623,-4.889072566971934,45.41486898435811,56.6604051775877,0.47763094667470796,0.1728585563094711,-0.8299337621601737,-2.862856886087414,21.418430074926615,0.589996337890625,0.47001535066740985,-0.24749965667724894,-1.1882026209255514,0.6932033075710535,-0.7178511388014002,0.2228518254469023,-0.0874005889892544,9.734558086306599,-46.82063744856546,0.47035148212414973,9,0.4699993133544922,-0.21000099182128906,-1.177499771118164,-2.8700008392333984,0.8199996948242188,3,0.04610809626465118,-6.466609022938813,40.91999816894531,1.3181613261201277,40.81999969482422,1.6122334586729103,40.95000076293945,0.04610809626465118
9488,2010-09-24,41.22999954223633,41.22999954223633,40.70000076293945,40.790000915527344,767300.0,0.022062453799751358,1.4090928794985391,-0.9999999999999839,51.830430414096874,55.4242128126775,-0.34169995130958597,-0.6222418694456167,-1.6706086806348424,-3.728364820105682,21.814358460002005,0.8899993896484375,0.5158198466037973,0.5619997024536119,-0.30256866309510855,1.4265680680023323,0.12971551967925166,0.9942838852279721,-0.9552519577026359,87.37852211786318,34.818509910362245,0.4322841827743585,9,-0.4200000762939453,-1.1000003814697266,-2.0674991607666016,-3.760000228881836,-0.22999954223632812,4,0.023041493414674097,-1.3913256209312623,40.34000015258789,-6.466609022938813,40.91999816894531,1.3181613261201277,40.81999969482422,0.023041493414674097
9489,2010-09-27,41.4900016784668,41.65999984741211,41.040000915527344,41.11000061035156,601600.0,0.0063061396826871174,-1.3846091772732274,0.8636414866962018,56.29770645040346,54.81615615050994,-0.6163519564705737,-0.8344542306469123,-1.8527473684819142,-3.960997263335223,22.028559797065512,0.6199989318847656,0.4824277861309838,0.7645017623901396,-0.15916378785660612,1.6881673126368852,0.30266898726676317,1.226334537513516,-1.193549033416744,87.21816372246171,36.72834316487986,0.4618327751233736,9,-0.5450019836425781,-1.2250022888183594,-2.3275012969970703,-4.020002365112305,0.529998779296875,0,0.01277413251038606,1.4090928794985391,41.22999954223633,-1.3913256209312623,40.34000015258789,-6.466609022938813,40.91999816894531,0.01277413251038606
9490,2010-09-28,41.68999862670898,41.75,41.18999862670898,41.63000106811523,582600.0,0.004820364910854691,5.222226931716622,0.15788786829292778,65.62501490117536,55.42077235853752,-0.8316979618980085,-0.9276449489898937,-1.983524280248325,-4.111586047079832,22.290648036479787,0.5600013732910227,0.4686414486820354,0.8664987564086815,-0.027888146720584928,1.7608856595379478,0.4193053048440447,1.3136922079733182,-1.3390040935644407,95.77454572807034,38.94489311578001,0.44719345156463475,9,-0.6999988555908132,-1.1499977111816335,-2.5274982452392507,-4.134998321533196,0.10000228881836648,1,0.005037248886724299,-1.3846091772732274,41.4900016784668,1.4090928794985391,41.22999954223633,-1.3913256209312623,40.34000015258789,0.005037248886724299
9491,2010-09-29,41.349998474121094,41.63000106811523,41.16999816894531,41.56999969482422,624500.0,-0.008155436886247869,1.7058678335016981,-3.6668362156663274,57.74947213769849,55.4323801719664,-0.49517302624010284,-0.4948794026704988,-1.576827755460421,-3.7107198004579587,22.929069811242503,0.5200004577636648,0.39095129600517,0.4514986038208022,-0.3454235664245928,1.2484207740661972,0.05303751869810469,0.8499596889434997,-0.915063612965227,71.8308421358034,12.978860035566733,0.3984610851226972,9,-0.3599987030029297,-0.80999755859375,-2.187498092651367,-3.589998245239258,0.9099998474121094,2,0.010157243026391871,5.222226931716622,41.68999862670898,-1.3846091772732274,41.4900016784668,1.4090928794985391,41.22999954223633,0.010157243026391871
9492,2010-09-30,41.27000045776367,41.7400016784668,41.18999862670898,41.63000106811523,847600.0,-0.001934655847871114,-1.115378972387657,1.636357331113853,57.62714193117697,56.258053437883774,-0.3273175527857717,-0.40658664327338556,-1.4196940163172513,-3.5754511333065864,22.63076829419385,0.5500030517578196,0.3132884114011816,0.3530006408691406,-0.4610624579166398,1.167063739654921,-0.05403090852374959,0.7600321902620308,-0.7561616882771602,54.285724665850445,-6.919068494730006,0.40703154939289066,9,-0.22999954223632812,-0.7299995422363281,-2.1075000762939453,-3.510000228881836,0.8699989318847656,3,-0.004119262945406543,1.7058678335016981,41.349998474121094,5.222226931716622,41.68999862670898,-1.3846091772732274,41.4900016784668,-0.004119262945406543
9493,2010-10-01,41.650001525878906,41.709999084472656,41.0,41.11000061035156,707400.0,0.009207682672650597,1.151525310090513,-1.5000000000000295,55.35718543192974,55.519089189389284,-0.5644460394646202,-0.7552123031300582,-1.7436332031701482,-3.900604186318091,22.157484024683647,0.7099990844726562,0.26494898862870286,0.6885015487670927,-0.18458803034274496,1.5615911278769303,0.2519567592121703,1.125046338322015,-1.0619930825615853,86.6668701171875,28.526166816786933,0.4365447895549193,10,-0.6100006103515625,-1.055002212524414,-2.347501754760742,-3.6950016021728516,0.09000015258789062,4,-0.01176474575066555,-1.115378972387657,41.27000045776367,1.7058678335016981,41.349998474121094,5.222226931716622,41.68999862670898,-0.01176474575066555
9494,2010-10-04,41.2599983215332,41.72999954223633,41.09000015258789,41.36999893188477,689500.0,-0.009363822090219576,-1.844461022006714,-0.20370448861951895,50.31183778090779,54.49501810814864,-0.14063454292822541,-0.36668237514818003,-1.3099708158571204,-3.4691199998519267,21.62764621796881,0.6399993896484375,0.2647630135662098,0.28749847412109375,-0.5952454100349982,1.1702423582771857,-0.15387346795694867,0.7288704161991362,-0.602270384814922,34.66644287109375,-19.045274765163015,0.4413719420780452,10,-0.21999740600585938,-0.6649990081787109,-1.8999977111816406,-3.2349987030029297,0.29000091552734375,0,-0.006301462242123135,1.151525310090513,41.650001525878906,-1.115378972387657,41.27000045776367,1.7058678335016981,41.349998474121094,-0.006301462242123135
9495,2010-10-05,41.65999984741211,41.66999816894531,41.38999938964844,41.61000061035156,957400.0,0.009694656862604623,7.000435991062183,-0.45453599667079875,56.17528760307093,55.15432729275752,-0.45701100320158616,-0.7392141947542115,-1.6788181054245968,-3.8247337255311464,20.965134010866272,0.4099998474121094,0.34328018817462436,0.6460000991821317,-0.28524472292117053,1.577244921285434,0.18037768813047705,1.1116225102337864,-0.9367355868969227,89.18896627093568,35.46387027642812,0.4656224110516519,10,-0.6199989318847656,-1.0499992370605469,-2.247500419616699,-3.585000991821289,-0.29000091552733664,1,0.008641397303651877,-1.844461022006714,41.2599983215332,1.151525310090513,41.650001525878906,-1.115378972387657,41.27000045776367,0.008641397303651877
9496,2010-10-06,41.43000030517578,41.77999877929688,41.18999862670898,41.650001525878906,541800.0,-0.005520872373469654,1.4583558508439958,-4.4000915541313805,59.999983767248345,56.77489560196754,-0.16434206700640885,-0.4337945481298533,-1.4358135693377534,-3.5472413983177944,20.91791097531889,0.5900001525879048,0.30277585826775066,0.3540004730224595,-0.5088563207039201,1.216857266748839,-0.07742792384073027,0.7854288698856493,-0.6451319002915028,55.128330529362934,-2.787799994692058,0.43142839686318923,10,-0.1900005340576172,-0.8050003051757741,-2.017500877380371,-3.355001449584961,-0.09999847412109375,2,0.008689370207573655,7.000435991062183,41.65999984741211,-1.844461022006714,41.2599983215332,1.151525310090513,41.650001525878906,0.008689370207573655
9497,2010-10-07,41.18000030517578,41.599998474121094,41.06999969482422,41.599998474121094,881400.0,-0.006034274635734582,1.5238147138964577,1.9090719933416562,58.50622143923316,57.51665016031602,0.24288448644936267,-0.1472385390288551,-1.163839914234444,-3.254552337505231,20.7759173282198,0.529998779296875,0.2825830875064739,0.076000404357913,-0.7604932765214443,0.9124940852372703,-0.34224643608176564,0.49424724479759163,-0.31552147033849565,23.07699831761785,-39.064286133614544,0.4182468404396776,10,0.20999908447265625,-0.2700004577636719,-1.767500877380371,-3.105001449584961,-0.2700004577636719,3,0.026226275093584217,1.4583558508439958,41.43000030517578,7.000435991062183,41.65999984741211,-1.844461022006714,41.2599983215332,0.026226275093584217
9498,2010-10-08,41.2599983215332,41.38000106811523,41.06999969482422,41.34000015258789,605600.0,0.0019426424420732058,2.874928476063578,0.19048138056312444,53.59626141754585,57.216489601109615,0.18728423987668918,-0.18057615147111505,-1.1727694109346203,-3.2896853804861763,20.719491528838148,0.3100013732910085,0.31836582864252705,0.12049846649169638,-0.6763230889187923,0.9173200219021851,-0.277912311213548,0.5189092441969407,-0.3222778911391515,26.7604044658877,-33.9280885479464,0.398410777705243,10,0.13000106811523438,-0.27499961853027344,-1.577498435974121,-2.914999008178711,0.01000213623046875,4,0.021328189624670202,1.5238147138964577,41.18000030517578,1.4583558508439958,41.43000030517578,7.000435991062183,41.65999984741211,0.021328189624670202
9499,2010-10-11,41.209999084472656,41.38000106811523,41.18000030517578,41.2599983215332,712100.0,-0.0012118089940506005,-2.636483440263439,0.6249761586877742,54.6099265196579,55.99259089205212,0.216114993662039,-0.13431277848379608,-1.045336983240695,-3.194177379222289,20.04477887170658,0.20000076293944602,0.4310807870720055,0.06849918365478658,-0.7288453299559592,0.8658436972655323,-0.33017307315058986,0.467171440460163,-0.20489638616637507,19.718249320338074,-40.3612212116975,0.39867225680537294,10,0.18000030517578125,-0.22500038146972656,-1.4024982452392578,-2.854999542236328,-0.4199981689453125,0,0.01286101931008865,2.874928476063578,41.2599983215332,1.5238147138964577,41.18000030517578,1.4583558508439958,41.43000030517578,0.01286101931008865
9500,2010-10-12,41.02999877929688,41.2400016784668,40.93000030517578,41.20000076293945,880200.0,-0.004367879378177286,1.4799731449410256,3.400091554131238,51.27610989166616,55.27332842027075,0.3270406445829792,0.031553480905742504,-0.8022609179653202,-2.9500923982253013,18.939146745956613,0.3100013732910156,0.44098204315073275,-0.10150108337401775,-0.8991888071158343,0.6961866403677988,-0.500344945244926,0.2973427784968905,0.75,11.764547486335122,-46.19996223660549,0.3988438618709091,10,0.325000762939446,-0.04500007629395242,-1.2024974822998118,-2.654998779296882,-0.329998016357429,1,0.01267366495818778,-2.636483440263439,41.209999084472656,2.874928476063578,41.2599983215332,1.5238147138964577,41.18000030517578,0.01267366495818778
9501,2010-10-13,41.25,41.38999938964844,41.060001373291016,41.18000030517578,603600.0,0.005361960205909844,-1.129036227603859,-0.4117581061371203,61.51898318539723,55.70575522629522,0.10209980673057828,-0.18119862299967338,-0.972737966537025,-3.1051967419930833,17.89697019692504,0.3600006103515554,0.4068313984711267,0.10800018310546733,-0.6901446845436681,0.9061450507546027,-0.2910722507190968,0.5070726169300315,0.5129988098144622,47.76127900885923,-15.630494005349945,0.399072433824566,10,0.10499954223632812,-0.2650012969970703,-1.2674999237060547,-2.825000762939453,-0.2599983215332031,2,0.0029090650153884567,1.4799731449410256,41.02999877929688,-2.636483440263439,41.209999084472656,2.874928476063578,41.2599983215332,0.0029090650153884567
9502,2010-10-14,41.349998474121094,41.66999816894531,41.22999954223633,41.2599983215332,694400.0,0.0024242054332386243,-4.8667378754355175,1.2857220708446866,51.89871736834166,55.321480997007654,0.016363178050909255,-0.22500073306487423,-1.0345690642062095,-3.136024270688253,18.21549945777191,0.4399986267089844,0.30377461913104753,0.16499881744384481,-0.5758541029409372,0.9058517378286268,-0.2054276427485462,0.5354252776362358,0.3963403656005937,56.756673161980764,-3.4521864010909056,0.37042646019239184,10,0.005001068115234375,-0.3449993133544922,-1.3399991989135742,-2.924999237060547,-0.45999908447265625,3,-0.0004835947715674527,-1.129036227603859,41.25,1.4799731449410256,41.02999877929688,-2.636483440263439,41.209999084472656,-0.0004835947715674527
9503,2010-10-15,41.65999984741211,41.810001373291016,41.43999862670898,41.4900016784668,628000.0,0.007497010513435098,-1.7407177168690804,1.8888653414148264,52.64794731200432,55.581048722685054,-0.3263946707551497,-0.4559948927405344,-1.3065271786589392,-3.366685594513555,18.70695303125724,0.4600028991699219,0.2779547305617598,0.4100002288818345,-0.24976070704709485,1.0697611648107639,0.08011976091736983,0.7398806968462992,-0.7299995422363281,82.95439274861609,25.081302102139276,0.329880467964466,10,-0.28999900817871094,-0.6399993896484375,-1.5950002670288086,-3.2350006103515625,-0.7000007629394531,4,-0.01800288052681276,-4.8667378754355175,41.349998474121094,-1.129036227603859,41.25,1.4799731449410256,41.02999877929688,-0.01800288052681276
9504,2010-10-18,41.86999893188477,41.88000106811523,41.54999923706055,41.650001525878906,1332500.0,0.005040784571335166,1.7499960263849086,1.294116327080196,52.795034735056575,55.20546507068345,-0.49256388981361,-0.6256115027499547,-1.466231848444231,-3.4953180192365565,18.92793638367425,0.3300018310546804,0.2643482935980188,0.5739994049072337,-0.12482386819748825,1.2728226780119556,0.2245877683548727,0.9234110414595946,-0.9223986053466859,98.94714440023117,43.97355940040745,0.34941163655236007,10,-0.4649982452392649,-0.8149986267089915,-1.7974987030029368,-3.444999694824226,-1.25,0,-0.014330033184314028,-1.7407177168690804,41.65999984741211,-4.8667378754355175,41.349998474121094,-1.129036227603859,41.25,-0.014330033184314028
9505,2010-10-19,41.790000915527344,42.13000106811523,41.47999954223633,41.4900016784668,996800.0,-0.0019106285741151696,-3.0624649826551944,1.3636489743544842,57.43247597126604,54.920186426685426,-0.43827526832922103,-0.4945744989889249,-1.3413124270167316,-3.343971148325238,19.148279794770477,0.6500015258788991,0.23484414167983658,0.44550132751464844,-0.2488514959914383,1.1398541510207352,0.09832491576160152,0.7926777392676954,-0.8051045593261748,68.22427574208406,14.747563693431005,0.347176411753044,10,-0.26000022888183594,-0.6100006103515625,-1.677499771118164,-3.325000762939453,-1.0800018310546875,1,-0.023929169133577233,1.7499960263849086,41.86999893188477,-1.7407177168690804,41.65999984741211,-4.8667378754355175,41.349998474121094,-0.023929169133577233
9506,2010-10-20,42.36999893188477,42.540000915527344,41.86000061035156,41.88999938964844,1006500.0,0.01387887063055615,-1.5185331703836618,1.6000025431380016,65.89593591306905,55.741265812667194,-0.9732609093254041,-1.0122719855546407,-1.878072255252853,-3.8478846017277917,19.244248761506597,0.75,0.2778654059680363,0.9529993057251076,0.15084167644054958,1.7551569350096656,0.551920491082825,1.3540781203673902,-1.3163962929687614,87.02276294447783,32.25840545288678,0.40107881464228023,10,-0.6349983215332102,-0.9849987030029368,-2.029998779296882,-3.819999694824226,-1.8400001525878906,2,-0.03941463797603717,-3.0624649826551944,41.790000915527344,1.7499960263849086,41.86999893188477,-1.7407177168690804,41.65999984741211,-0.03941463797603717
9507,2010-10-21,42.20000076293945,42.68000030517578,41.9900016784668,42.43000030517578,1793200.0,-0.0040122297198688095,-1.123080173481305,-0.47916616996081274,58.46153665576245,56.28185195024681,-0.7189669589931924,-0.7333834531658354,-1.6417413731642299,-3.59579079712033,20.297230753169003,0.6899986267089844,0.2524737096710439,0.6900011062622085,-0.011366414505381783,1.3913686270297987,0.33931734587841333,1.0406848666460036,-1.0274862618945377,61.29041189445631,10.125222704473842,0.35068376038379645,10,-0.3950004577636719,-0.7450008392333984,-1.8225011825561523,-3.4550018310546875,-1.7999992370605469,3,-0.028672963568647458,-1.5185331703836618,42.36999893188477,-3.0624649826551944,41.790000915527344,1.7499960263849086,41.86999893188477,-0.028672963568647458
9508,2010-10-22,42.18000030517578,42.40999984741211,41.84000015258789,42.27000045776367,1737700.0,-0.00047394448820092805,2.0810883259616673,0.39130579005854743,65.9722930488904,57.54433712016154,-0.6199327135066852,-0.6730708180521106,-1.5639443242075686,-3.505910905755883,20.795883991862723,0.5699996948242188,0.22408779257740719,0.6225006103515653,-0.12610913670082624,1.371110357403957,0.2481957368253731,0.9968054838777576,-0.8567372237177793,58.33335982426973,4.871291460405523,0.3743048735261956,10,-0.375,-0.7250003814697266,-1.8025007247924805,-3.2900009155273438,-1.7600021362304688,4,-0.03058323627771642,-1.123080173481305,42.20000076293945,-1.5185331703836618,42.36999893188477,-3.0624649826551944,41.790000915527344,-0.03058323627771642
9509,2010-10-25,42.02000045776367,42.36999893188477,42.0099983215332,42.290000915527344,1502900.0,-0.003793263306175798,-1.4827223340305398,3.0,56.81821465830895,58.1601265386774,-0.37207913877065835,-0.4968001328825977,-1.3516511946571015,-3.2829588203752067,20.801796229177828,0.3600006103515696,0.220115863974776,0.4360008239746094,-0.3395851571109816,1.2115868050602003,0.04820783343181745,0.8237938145174013,-0.5610636539338927,45.0000476836855,-3.7799350258330406,0.38779299054279515,10,-0.14999961853027344,-0.5149993896484375,-1.642500877380371,-2.9200000762939453,-0.9900016784667898,0,-0.02522611522473628,2.0810883259616673,42.18000030517578,-1.123080173481305,42.20000076293945,-1.5185331703836618,42.36999893188477,-0.02522611522473628
9510,2010-10-26,41.900001525878906,42.11999893188477,41.79999923706055,41.90999984741211,463400.0,-0.002855757510173862,-2.047574067682762,0.03703075771062038,59.288594166055965,57.91230553652838,-0.12928815329944143,-0.3797306226129109,-1.1770961117930483,-3.0807460995676763,20.496980965071653,0.31999969482422586,0.24247053605199653,0.3055017471313448,-0.4817253671842252,1.0927288614469148,-0.0881118100264402,0.6991153042891298,-0.31895837191452614,11.363882663522435,-35.10062830892679,0.3936135571577859,10,0.05499839782714844,-0.3950004577636719,-1.44000244140625,-2.4850025177001953,-0.7800025939941335,1,-0.030548986810980394,-1.4827223340305398,42.02000045776367,2.0810883259616673,42.18000030517578,-1.123080173481305,42.20000076293945,-0.030548986810980394
9511,2010-10-27,41.77000045776367,41.90999984741211,41.150001525878906,41.90999984741211,816700.0,-0.0031026506773500495,9.85716621253406,14.00228920259443,62.240706591849744,59.061415450251495,0.09189587708287661,-0.22835879961773742,-1.0196822203598686,-2.8689315367463806,19.674881896937823,0.7599983215332031,0.26457563569207565,0.1545005798339858,-0.6276557556289148,0.9366569152968864,-0.23657758789746453,0.5455787475654361,0.9099998474121094,40.522838336491475,-8.532384402374106,0.391078167731452,10,0.14500045776367188,-0.2649993896484375,-1.3000011444091797,-2.355001449584961,-0.7700004577636719,2,-0.02537709747843675,-2.047574067682762,41.900001525878906,-1.4827223340305398,42.02000045776367,2.0810883259616673,42.18000030517578,-0.02537709747843675
9512,2010-10-28,41.099998474121094,41.63000106811523,41.040000915527344,41.63000106811523,832900.0,-0.01604026756763055,1.2264047733865318,3.7857493188010394,47.33333248562176,58.47090269176454,0.8076377430895505,0.45139742161013885,-0.3130464163033011,-2.133913258137042,18.59287854573705,0.7299995422363281,0.30597908166759424,-0.5070013046264634,-1.3084246892194216,0.2944220799664947,-0.907712996922946,-0.1062896123299808,1.5494018554687514,4.379387253332294,-45.53397011252184,0.40071169229647924,10,0.7600021362304688,0.4050025939941406,-0.6299991607666016,-1.6849994659423828,-0.1699981689453125,3,-0.013868606228370495,9.85716621253406,41.77000045776367,-2.047574067682762,41.900001525878906,-1.4827223340305398,42.02000045776367,-0.013868606228370495
9513,2010-10-29,41.15999984741211,41.31999969482422,40.9900016784668,41.02000045776367,1353000.0,0.0014598874822049357,-2.300030518043793,-0.2641484989599638,49.16944742621852,58.068059657449204,0.7479026103252409,0.3718701045255912,-0.31884247741271565,-2.1160736562801716,17.81526317839341,0.3299980163574219,0.2860684073178845,-0.4224998474121122,-1.2479862498161864,0.402986554991962,-0.8352430486141458,-0.009756646210078657,1.4250245056152337,12.318732412275546,-39.70332916981217,0.41274320120203584,10,0.6750011444091797,0.5300006866455078,-0.6900005340576172,-1.7450008392333984,-0.6199989318847656,4,-0.018464487957984943,1.2264047733865318,41.099998474121094,9.85716621253406,41.77000045776367,-2.047574067682762,41.900001525878906,-0.018464487957984943
9514,2010-11-01,41.0,41.63000106811523,40.84000015258789,41.25,732300.0,-0.0038872655006136903,-1.771934521020976,-1.7857220708446866,49.498347813883356,57.186489862184466,0.8621826926301708,0.539029113262032,-0.10666835729188051,-1.8905080352121644,17.184872169753593,0.7900009155273366,0.30542893348152944,-0.5694997787475558,-1.4240480872544907,0.2850485297593792,-0.9967739330010232,-0.14222562449408827,1.48932299255371,12.49999999999993,-42.77139291335476,0.42727415425346654,11,0.7600002288818359,0.7600002288818359,-0.5300006866455078,-1.585000991821289,-0.6300010681152273,0,-0.014146386123285115,-2.300030518043793,41.15999984741211,1.2264047733865318,41.099998474121094,9.85716621253406,41.77000045776367,-0.014146386123285115
9515,2010-11-02,42.02000045776367,42.02999877929688,41.22000122070313,41.22000122070313,747100.0,0.024878059945455444,-1.0249958276709226,-3.199996948242159,60.15832515538101,56.54897755577468,-0.13607060899039425,-0.4770781952456389,-1.0767181897008555,-2.8385054744209413,16.767339000345967,1.029998779296882,0.3253071455215846,0.4325006484985323,-0.4449335814385762,1.3099348784356408,-0.006216466470021942,0.8712177634670866,0.3373767075927745,99.15980394356747,41.164689790444235,0.43871711496855487,11,-0.26000022888183594,-0.26000022888183594,-1.4150009155273438,-2.470001220703125,-1.5,1,-0.023560249111893472,-1.771934521020976,41.0,-2.300030518043793,41.15999984741211,1.2264047733865318,41.099998474121094,-0.023560249111893472
9516,2010-11-03,41.790000915527344,42.150001525878906,41.560001373291016,42.13000106811523,1033000.0,-0.005473573054039171,2.105255232645686,-0.42500059604701107,55.61227865987283,56.23239333400917,0.0033571858092997786,-0.23054565207193178,-0.8058254702926391,-2.538865756987107,16.84612374084726,0.5900001525878906,0.3243694457077453,0.18450107574462749,-0.6940985294449575,1.0631006809342125,-0.2547987268501686,0.6238008783394235,0.44598608880761503,72.51906618638417,13.77379933416627,0.4392998025947937,11,-0.16500091552734375,-0.030000686645507812,-1.0250005722045898,-2.1950016021728516,-0.9300003051757812,2,-0.01603259078641528,-1.0249958276709226,42.02000045776367,-1.771934521020976,41.0,-2.300030518043793,41.15999984741211,-0.01603259078641528
9517,2010-11-04,42.2599983215332,42.43999862670898,42.06999969482422,42.13000106811523,610900.0,0.01124664742065673,-1.9599914550780682,-0.3823446914023783,57.35293292668099,55.27468665376368,-0.5109683372937752,-0.6487452770105904,-1.2270132880185685,-2.9461615851186096,17.351886929649503,0.6499977111816335,0.32525173308798117,0.6004985809326158,-0.30046004742216326,1.5014572092873948,0.1500192667552298,1.0509778951100017,-1.4199981689453125,88.74997019764959,31.701031502981394,0.4504793141773883,11,-0.6199989318847656,-0.4999980926513672,-1.4949979782104492,-2.664999008178711,-1.2399978637695312,3,-0.029815389767566147,2.105255232645686,41.790000915527344,-1.0249958276709226,42.02000045776367,-1.771934521020976,41.0,-0.029815389767566147
9518,2010-11-05,42.13999938964844,42.36999893188477,41.97999954223633,42.34000015258789,488400.0,-0.0028395394380227312,2.000014672007168,-1.5384999119665805,53.383469429314594,54.89304829498653,-0.44392354938376855,-0.48426719604015744,-1.0485990181382405,-2.7667157464182424,17.80751536523408,0.3899993896484446,0.23644448922023997,0.43649959564208984,-0.46825498840551205,1.3412541796896917,-0.01587769638170755,0.8888768876658872,-1.2679992675781264,81.25002980235118,28.28227926282179,0.4523772920238005,11,-0.5,-0.37999916076660156,-1.3499984741210938,-2.5450000762939453,-0.8499984741210938,4,-0.0287137897958748,-1.9599914550780682,42.2599983215332,2.105255232645686,41.790000915527344,-1.0249958276709226,42.02000045776367,-0.0287137897958748
9519,2010-11-08,41.7400016784668,42.16999816894531,41.61000061035156,42.09000015258789,629100.0,-0.0094921147834639,1.1960925111450198,1.7499856949398234,49.419961605149055,53.79653356599687,-0.09814111001501402,-0.044825365307318066,-0.6168409221306064,-2.3196916001759718,17.987695219145806,0.55999755859375,0.17888642682605393,0.010001754760743609,-0.8644307977480992,0.8844343072695864,-0.4272145214936742,0.44721803101516144,-0.8366415863037133,42.623078967528016,-8.06721605148013,0.43721627625441994,11,-0.10000228881835938,0.019998550415039062,-0.9225015640258789,-2.0300025939941406,-0.8500022888183594,0,-0.028749418176437724,2.000014672007168,42.13999938964844,-1.9599914550780682,42.2599983215332,2.105255232645686,41.790000915527344,-0.028749418176437724
9520,2010-11-09,41.54999923706055,42.02999877929688,41.41999816894531,41.88999938964844,961700.0,-0.004552046807996923,-1.0333276113092864,0.971433242506812,39.54081533353308,51.274323426183905,0.041339685943611926,0.19619044591537715,-0.37696595898741947,-2.0887189899819987,18.62139023173243,0.6100006103515696,0.08915552085750988,-0.20600070953368999,-1.0217511865313185,0.6097497674639385,-0.6138759480325078,0.2018745289651278,-0.6159063742065456,12.745197036505228,-31.971660571667602,0.407875238498815,11,0.09000015258789062,0.21000099182128906,-0.7324991226196289,-1.7249984741210938,-0.15999984741210938,1,-0.02839952651848121,1.1960925111450198,41.7400016784668,2.000014672007168,42.13999938964844,-1.9599914550780682,42.2599983215332,-0.02839952651848121
9521,2010-11-10,41.36999893188477,41.5,40.97000122070313,41.47999954223633,1046300.0,-0.004332137388229462,6.066578505671031,0.32353106171950924,39.44018108648012,50.39730660405706,0.17727516190380754,0.4064822739606484,-0.15202500408454256,-1.865664824810601,18.934606513398204,0.5799980163574148,0.03548368543647484,-0.392000961303701,-1.193725791857311,0.409723869249909,-0.792863376580506,0.008861453973104005,-0.4057879537536735,27.210776668544007,-14.773081544620148,0.40086241527680594,11,0.27000045776366477,0.3900012969970632,-0.5449981689453196,-1.5449981689453196,0.1399993896484304,2,-0.02054625322859238,-1.0333276113092864,41.54999923706055,1.1960925111450198,41.7400016784668,2.000014672007168,42.13999938964844,-0.02054625322859238
9522,2010-11-11,41.33000183105469,41.43000030517578,41.040000915527344,41.20000076293945,736700.0,-0.0009668141615362114,1.363646872507427,-1.1818213344431336,39.24051733129368,49.29409214906541,0.2831003179453546,0.4689476543553468,-0.10047536002603863,-1.770433992343115,18.74681447769684,0.3899993896484375,-0.022127370443172367,-0.43099822998046733,-1.234933289774233,0.37293682981329823,-0.8329657598773537,-0.029030700083580996,-0.3600006103515554,25.714371350486275,-13.614740306037675,0.4019675298968843,11,0.30999755859375,0.42999839782714844,-0.39750194549560547,-1.4900016784667969,0.029998779296875,3,-0.011371913861130678,6.066578505671031,41.36999893188477,-1.0333276113092864,41.54999923706055,1.1960925111450198,41.7400016784668,-0.011371913861130678
9523,2010-11-12,40.90999984741211,41.20000076293945,40.84000015258789,41.16999816894531,833800.0,-0.010162157392574644,1.249979138603121,-1.9999706564159747,36.817092022116185,47.885063727757945,0.7419325845960287,0.8747283566710209,0.3309503077705642,-1.2879785544569913,18.432945901204278,0.4900016784667969,-0.0929752978944336,-0.813500213623044,-1.7027169389873507,0.0757165117412626,-1.2581085763051973,-0.3688918509408907,1.529998779296868,5.263142798959418,-31.971035935691948,0.444608362682153,11,0.7299995422363281,0.8500003814697266,0.23999977111816406,-1.0699996948242188,0.5200004577636719,4,0.0026888440665324698,1.363646872507427,41.33000183105469,6.066578505671031,41.36999893188477,-1.0333276113092864,41.54999923706055,0.0026888440665324698
9524,2010-11-15,41.27000045776367,41.560001373291016,40.9900016784668,40.9900016784668,565900.0,0.008799819400985287,-3.071444141689373,-1.0769253341549658,42.9213375269279,45.969842880152044,0.4741178006574671,0.49273542050515573,-0.022234549793985536,-1.5918995546746686,17.732684838052695,0.6500015258789062,-0.05959882133150529,-0.4234996795654311,-1.3321777697174468,0.4851784105865846,-0.8778387246414354,0.030839365510573202,1.137998199462885,36.1345211267152,-4.191470120164922,0.4543390450760067,11,0.3699989318847656,0.48999977111816406,-0.08250141143798828,-1.4300003051757812,0.3400001525878906,0,0.0004846246072649496,1.249979138603121,40.90999984741211,1.363646872507427,41.33000183105469,6.066578505671031,41.36999893188477,0.0004846246072649496
9525,2010-11-16,40.790000915527344,41.18999862670898,40.5,41.0,808300.0,-0.011630713276283289,1.3389929136709575,-0.75,39.791669812467866,44.21199745266261,0.8507599927494809,0.9422878030194113,0.46591356858522204,-1.0562858488429896,16.866774409591514,0.7700004577636719,-0.046409150823656375,-0.853499221801755,-1.8460031083999482,0.13900466479643825,-1.349751165100848,-0.3572472785026619,1.5866377716064406,27.358541491976553,-12.407906535185155,0.49625194329909555,11,0.6799983978271484,0.7999992370605469,0.39749813079833984,-0.9500007629394531,1.0200004577636719,1,0.0024515438067329587,-3.071444141689373,41.27000045776367,1.249979138603121,40.90999984741211,1.363646872507427,41.33000183105469,0.0024515438067329587
9526,2010-11-17,40.70000076293945,40.959999084472656,40.61000061035156,40.95000076293945,633100.0,-0.002206426834220343,1.5926135239763768,1.1904813805631245,45.260687712599456,42.86841465109799,0.8603596438820702,0.9494392385245405,0.5838168664725814,-0.9160591061854859,15.34016463423124,0.34999847412109375,-0.02231064511982339,-0.85999946594238,-1.8758734438397795,0.15587451195501956,-1.3679364548910797,-0.3520624769936802,1.6015723767089796,18.867972059178115,-24.32649843320734,0.5079369889487009,11,0.7349987030029297,0.8899993896484375,0.4699983596801758,-0.8600006103515625,1.0900001525878906,2,0.016953282893726218,1.3389929136709575,40.790000915527344,-3.071444141689373,41.27000045776367,1.249979138603121,40.90999984741211,0.016953282893726218
9527,2010-11-18,40.9900016784668,41.099998474121094,40.72999954223633,41.099998474121094,674700.0,0.007125329486268983,5.7274492803884165,0.4399871826171875,48.08990690417817,42.280241037193946,0.41489530796260965,0.5946271567435346,0.31180191871975893,-1.1493260427401921,13.437468538024591,0.3999977111816406,-0.1197802832332826,-0.5094985961914062,-1.5088765590171391,0.48987936663432663,-1.0091875776042727,-0.00980961477853981,1.2395085355956965,46.22651355115466,-0.8374455269676915,0.4996889814128656,11,0.3449974060058594,0.5999984741210938,0.17999744415283203,-0.94000244140625,0.80999755859375,3,0.01268593856485678,1.5926135239763768,40.70000076293945,1.3389929136709575,40.790000915527344,-3.071444141689373,41.27000045776367,0.01268593856485678
9528,2010-11-19,40.88999938964844,41.13000106811523,40.63999938964844,41.02999877929688,562800.0,-0.0024396751579274234,1.8823291820936499,1.2727588000694248,48.74714549379047,42.20548369148744,0.3564196593281892,0.6250787020291995,0.4312556163112049,-0.9876455316986252,11.909195047053043,0.49000167846678977,-0.18926513068890927,-0.5450008392333956,-1.5257951901179254,0.4357935116511342,-1.035398014675664,-0.05460366379112713,1.2703304158515536,36.792347583248464,-14.03880289962445,0.49039717544226497,11,0.375,0.7000007629394531,0.28999996185302734,-0.8400001525878906,0.8100013732910156,4,0.011494282898475872,5.7274492803884165,40.9900016784668,1.5926135239763768,40.70000076293945,1.3389929136709575,40.790000915527344,0.011494282898475872
9529,2010-11-22,40.959999084472656,41.0099983215332,40.5,40.790000915527344,400400.0,0.001711902564663248,2.7778123145610216,-1.2142779291552517,34.592997144520524,41.65572611493049,0.18343066607928904,0.497080188716879,0.361934302094042,-0.9918999927557053,10.386588789441236,0.5099983215332031,-0.3112118096760952,-0.42200107574463175,-1.3840732995114848,0.5400711480222213,-0.9030371876280583,0.059035036138794794,1.1339175288073378,66.66666666666735,21.042084941764777,0.48103611188342477,11,0.07000160217285156,0.6300010681152344,0.2350015640258789,-0.7849979400634766,0.5699996948242259,0,0.01147463943380056,1.8823291820936499,40.88999938964844,5.7274492803884165,40.9900016784668,1.5926135239763768,40.70000076293945,0.01147463943380056
9530,2010-11-23,40.61999893188477,40.72000122070313,40.400001525878906,40.72000122070313,510000.0,-0.008300785160827107,5.399847415601897,-0.5882550937976843,33.52109528041261,40.99804991425632,0.4220166292620178,0.7760578315066695,0.6967416710109688,-0.5885819885506578,9.437390021768673,0.55999755859375,-0.42393709014607595,-0.6980010986328082,-1.684960192639707,0.2889579953740906,-1.1914806456362612,-0.20452155162935526,1.4101610168640235,30.13664985760323,-11.586701899450702,0.4934795470034495,11,0.3600025177001882,0.920001983642571,0.6100015640258718,-0.40999794006348367,0.8300018310546804,1,0.02437227239042805,2.7778123145610216,40.959999084472656,1.8823291820936499,40.88999938964844,5.7274492803884165,40.9900016784668,0.02437227239042805
9531,2010-11-24,40.709999084472656,40.88000106811523,40.61000061035156,40.88000106811523,570400.0,0.0022156611264023685,2.176438909458277,1.6999809269501482,25.552077805334932,39.477112189149786,0.25540898853116545,0.635137110603111,0.6086126411748793,-0.6220817020505578,9.855598849872106,0.27000045776366477,-0.49480337055157975,-0.5550008773803725,-1.5535366286835952,0.4435348739228502,-1.0542687530319839,-0.05573300172876117,1.2223513589039499,42.465445614402206,6.414261181404832,0.49926787565160985,11,0.2700023651123047,0.8300018310546875,0.6450014114379883,-0.3749980926513672,0.7700004577636719,2,0.027020444941201482,5.399847415601897,40.61999893188477,2.7778123145610216,40.959999084472656,1.8823291820936499,40.88999938964844,0.027020444941201482
9532,2010-11-26,40.52999877929688,40.88999938964844,40.36000061035156,40.61000061035156,252400.0,-0.004421525650302183,-1.5238147138964577,0.4705935150902954,25.077415834638302,38.17270372387447,0.34642519073041456,0.8118699494267716,0.806161860336509,-0.4032985361104835,10.684856702466023,0.529998779296875,-0.5149332926141028,-0.7065011978149371,-1.7560982218695997,0.34309582623972545,-1.2312997098422684,-0.18170268578760584,1.3104107290298614,22.07767115347572,-7.915109730249178,0.5247985120273317,11,0.43000221252440696,0.9900016784667898,1.0300016403198171,0.010002136230461645,1.1300010681152273,4,0.031088136545271317,2.176438909458277,40.709999084472656,5.399847415601897,40.61999893188477,2.7778123145610216,40.959999084472656,0.031088136545271317
9533,2010-11-29,40.400001525878906,40.47999954223633,40.0,40.290000915527344,485500.0,-0.003207432946787492,2.5555963717539347,-1.3749761586878964,27.36488445731463,36.44420893836188,0.44306426496624596,0.9296756421567522,0.9567502330652715,-0.2403094513546904,11.872805704646925,0.5299987792968821,-0.5292590694346302,-0.7984985351562486,-1.9127935544803805,0.3157964841678833,-1.3556460448183145,-0.24135102549418264,1.3219752706098262,39.60417728929428,10.746010117096112,0.5571475096620673,11,0.19499778747558594,0.8199977874755859,1.2299985885620117,0.20999908447265625,0.979999542236321,0,0.03465340738378053,-1.5238147138964577,40.52999877929688,2.176438909458277,40.709999084472656,5.399847415601897,40.61999893188477,0.03465340738378053
9534,2010-11-30,40.41999816894531,40.59000015258789,39.97000122070313,40.040000915527344,786500.0,0.0004949663938402793,-1.3846266707748665,3.454501317797198,29.749063757466928,35.328363821139554,0.32387374186467355,0.9106903503796673,0.9389812379558791,-0.22670339930462546,12.410401861008557,0.6199989318847585,-0.5436868970115682,-0.7495018005371108,-1.9145810992600403,0.4155774981858187,-1.3320414498985755,-0.16696215117564606,1.1297809478945453,48.91280911548565,17.272218226105117,0.582539649361464,11,0.1300029754638672,0.7850017547607422,1.2100019454956055,0.19000244140625,1.0400009155273438,1,0.031667556951488596,2.5555963717539347,40.400001525878906,-1.5238147138964577,40.52999877929688,2.176438909458277,40.709999084472656,0.031667556951488596
9535,2010-12-01,41.02999877929688,41.13999938964844,40.72999954223633,40.91999816894531,521600.0,0.015091554626052162,1.484833772599066,0.28947738269722995,44.72049027192179,35.26834188328648,-0.27770686694434943,0.23475443171304988,0.3425334294007172,-0.8027257808515529,11.84700552572191,0.720001220703125,-0.4974259190660604,-0.09000110626219993,-1.1849465030083053,1.0049442904839054,-0.637473804635249,0.4574715921108492,0.33020699000656606,90.59822371767339,55.98495926345188,0.5474726983730517,12,-0.47499847412110086,0.17500114440917258,0.6575021743774343,-0.4199981689453196,0.5600013732910085,2,0.012186205578253562,-1.3846266707748665,40.41999816894531,2.5555963717539347,40.400001525878906,-1.5238147138964577,40.52999877929688,0.012186205578253562
9536,2010-12-02,41.11999893188477,41.18999862670898,40.79999923706055,41.16999816894531,425900.0,0.00219352072302037,7.666638409699003,-0.4545359966707342,46.78894694538461,35.12379077675386,-0.3373398837170214,0.09695678846740208,0.26418757474080934,-0.8610728463747819,11.021093705468207,0.3899993896484304,-0.5062526851326865,0.033499145507818184,-1.0151545518586431,1.0821528428742795,-0.49082770317541247,0.5578259941910488,0.07338229158663978,94.26230789675391,56.10585230387787,0.5243268486832304,12,-0.539999008178718,0.08500099182128196,0.6100015640258718,-0.3449993133544993,0.2200012207031179,3,0.008025336566796382,1.484833772599066,41.02999877929688,-1.3846266707748665,40.41999816894531,2.5555963717539347,40.400001525878906,0.008025336566796382
9537,2010-12-03,41.0,41.11999893188477,40.810001373291016,41.02999877929688,1688600.0,-0.0029182620379818447,1.9523705722069524,0.5999847409783307,51.51515540730599,35.43134743381114,-0.2411310463544183,0.12408155947065325,0.41338462314671176,-0.7115536630736727,9.69642375837692,0.3099975585937571,-0.4606734092992113,-0.023499870300291548,-0.9149159942015217,0.8679162536009386,-0.4692079322509102,0.4222081916503271,-1.029998779296868,84.42630895986782,40.36958825250629,0.4457080619506154,12,-0.4200000762939453,0.2049999237060547,0.7100009918212891,-0.22500038146972656,0.31999969482421875,4,0.011707305908203125,7.666638409699003,41.11999893188477,1.484833772599066,41.02999877929688,-1.3846266707748665,40.41999816894531,0.011707305908203125
9538,2010-12-06,40.93000030517578,41.13000106811523,40.79999923706055,40.93000030517578,412400.0,-0.0017073096298589885,-1.5384547668651702,-0.0,43.65670526443145,36.43842611380125,-0.18423476505003578,0.10412161379966278,0.483679303732373,-0.6108636650863133,8.529320384407425,0.3300018310546804,-0.44398534136202983,-0.03299961090088033,-0.7531492965138611,0.6871500747121004,-0.3930744537073707,0.32707523190561005,-0.9369991302490135,78.68861685662057,32.240579198379024,0.36007484280649055,12,-0.35000038146972656,0.27499961853027344,0.7525005340576172,-0.1550006866455078,0.5900001525878906,0,0.01783531729277854,1.9523705722069524,41.0,7.666638409699003,41.11999893188477,1.484833772599066,41.02999877929688,0.01783531729277854
9539,2010-12-07,40.540000915527344,41.150001525878906,40.4900016784668,41.11999893188477,604000.0,-0.009528448246777121,1.0624891967122243,-100.0,45.173738349691874,37.73316423261006,0.15636616934071412,0.421205894144407,0.8610660057746173,-0.1799952194518113,8.375016151423006,0.6599998474121094,-0.4734503560608516,-0.36299896240234375,-1.0064469573034671,0.2804490324987796,-0.6847229598529054,-0.04127496495178207,-0.5015197448730362,7.142779291553206,-39.996543096223355,0.32172399745056157,12,0.03999900817871094,0.6649990081787109,1.2224998474121094,0.2349987030029297,0.9699974060058594,1,0.020720279566302402,-1.5384547668651702,40.93000030517578,1.9523705722069524,41.0,7.666638409699003,41.11999893188477,0.020720279566302402
9540,2010-12-08,40.36999893188477,40.65999984741211,40.18000030517578,40.5,391000.0,-0.004193438080990708,1.1333276819395584,0.22414053918955637,43.82018619164378,39.762954053311034,0.32092498968409444,0.5251998011295669,1.0097723317747125,0.024074999407446285,8.812947892968028,0.4799995422363281,-0.5064493532527976,-0.4740009307861257,-1.0831387307579732,0.13513686918572176,-0.7785698307720494,-0.16943203080020197,-0.2648265399169887,18.811776481031185,-30.585773410137524,0.30456889998592374,12,0.21000099182128196,0.835000991821282,1.3900012969970632,0.4050006866455007,1.1500015258788991,2,0.027000252202805664,1.0624891967122243,40.540000915527344,-1.5384547668651702,40.93000030517578,1.9523705722069524,41.0,0.027000252202805664
9541,2010-12-09,40.52000045776367,40.58000183105469,40.150001525878906,40.43999862670898,498200.0,0.0037156683142844926,3.2999046347510967,-0.6153936441797884,40.71143384437228,41.5000671655037,0.15772426070974177,0.324911861986358,0.8507400068538971,-0.09064017224685017,9.465785136949458,0.43000030517578125,-0.484613534501662,-0.2814994812011733,-0.8535977070698735,0.2905987446675269,-0.5675485941355234,0.0045496317331767955,0.6300010681152344,36.99989318847656,-12.270067425864397,0.28604911293434876,12,0.05999946594238281,0.6849994659423828,1.239999771118164,0.25499916076660156,0.8400001525878906,3,0.026406704904644362,1.1333276819395584,40.36999893188477,1.0624891967122243,40.540000915527344,-1.5384547668651702,40.93000030517578,0.026406704904644362
9542,2010-12-10,40.86000061035156,40.86000061035156,40.52000045776367,40.52000045776367,382700.0,0.008390921736101564,1.0,4.2499046347507194,49.45850513263319,43.954913907205764,-0.14588357315192013,-0.054920815846784876,0.5080526609290104,-0.38806881424058304,9.916081990570769,0.3400001525878906,-0.42129035554071237,0.082000732421875,-0.43461188360620895,0.598613348449959,-0.17630557559216697,0.340307040435917,0.2700009155273406,70.99990844726562,19.319171326245616,0.2583063080140411,12,-0.2800006866455078,0.3449993133544922,0.8324995040893555,0.14500045776367188,0.55999755859375,4,0.011747418870931892,3.2999046347510967,40.52000045776367,1.1333276819395584,40.36999893188477,1.0624891967122243,40.540000915527344,0.011747418870931892
9543,2010-12-13,41.02000045776367,41.11999893188477,40.650001525878906,40.95000076293945,664000.0,0.0039158062903106305,2.4815055525727026,0.20588136296828194,51.04897623280883,46.32157084891042,-0.2332125835481662,-0.21740354605142187,0.33491898382899876,-0.5175469727308126,9.81883056772245,0.4699974060058665,-0.3335630354770629,0.2365005493164034,-0.28830640434816956,0.7613075029809764,-0.02590292751588663,0.49890402614869345,-0.8699989318847656,86.99989318847656,35.67747138597058,0.26240347683228804,12,-0.35000038146972656,0.14999961853028054,0.6799993515014648,-0.0149993896484375,0.529998779296875,0,0.007313486926199264,1.0,40.86000061035156,3.2999046347510967,40.52000045776367,1.1333276819395584,40.36999893188477,0.007313486926199264
9544,2010-12-14,41.290000915527344,41.310001373291016,40.97999954223633,41.04999923706055,694100.0,0.006582166132389045,1.357134098990477,3.428610354223433,62.00721648497832,48.2423182059167,-0.40993388455762414,-0.5120835845078204,0.06722422669969319,-0.7596166829292343,10.392043968203236,0.3300018310546875,-0.21633756046494312,0.5055009841918974,-0.02327050026742228,1.034272468651217,0.2411152419622411,0.7698867264215536,-1.12059944152832,98.27582237977947,42.44464852057021,0.2643857422296584,12,-0.5599994659423828,-0.220001220703125,0.40999889373779297,-0.2849998474121094,0.34999847412109375,1,0.005570344808343952,2.4815055525727026,41.02000045776367,1.0,40.86000061035156,3.2999046347510967,40.52000045776367,0.005570344808343952
9545,2010-12-15,40.88999938964844,41.33000183105469,40.86999893188477,41.29999923706055,730100.0,-0.009687612424549075,-1.0444538634341025,-1.708320750218549,52.90323215766767,48.92168322950371,-0.035626174327894944,-0.10983774243814537,0.45203572145597093,-0.3426684046807864,10.129345356440545,0.46000289916991477,-0.10837726797802105,0.10049953460693217,-0.43037788871732374,0.6313769579311881,-0.16493917705519578,0.36593824626906013,-0.6749739196777327,62.71166715158568,4.97543250800274,0.26543871166212735,12,-0.14999771118164062,0.1100006103515696,0.8100004196166992,0.1700000762939453,1.1399993896484446,2,0.01516260555488591,1.357134098990477,41.290000915527344,2.4815055525727026,41.02000045776367,1.0,40.86000061035156,0.01516260555488591
9546,2010-12-16,41.38999938964844,41.40999984741211,40.650001525878906,40.88000106811523,788900.0,0.012227928771419316,1.7636340937307098,-1.2438988081392817,62.57311507006987,50.150345414255256,-0.5512709270516183,-0.5855139194060115,-0.050242744422682506,-0.830625704287371,10.010151346229659,0.7599983215332031,0.005187086180931999,0.5659996032714858,-0.02649399992048984,1.1584932064634614,0.2697528016754944,0.8622464048674772,-1.1080753380126964,97.75275601351004,34.039238617114634,0.2962468015959882,12,-0.6099987030029297,-0.6249980926513672,0.3100004196166992,-0.3299999237060547,0.720001220703125,3,0.003140881131487694,-1.0444538634341025,40.88999938964844,1.357134098990477,41.290000915527344,2.4815055525727026,41.02000045776367,0.003140881131487694
9547,2010-12-17,41.5099983215332,41.52000045776367,41.04999923706055,41.310001373291016,1009800.0,0.002899225263452765,3.272714662227771,0.39215216952270704,66.27561356779367,52.66355744796217,-0.6608099664868874,-0.7004721388877613,-0.16311324086927925,-0.9320137655951442,10.089203853656159,0.470001220703125,0.032300042758585334,0.6599987030029268,-0.004435954713542856,1.3244333607193965,0.327781374144692,0.9922160318611617,-1.1378282062353549,98.85032775743757,30.76165428703878,0.33221732885823535,12,-0.6749973297119141,-0.7449970245361328,0.1900014877319336,-0.43499755859375,0.37000274658202414,4,-0.003613532094599692,1.7636340937307098,41.38999938964844,-1.0444538634341025,40.88999938964844,1.357134098990477,41.290000915527344,-0.003613532094599692
9548,2010-12-20,41.36000061035156,41.7599983215332,41.18000030517578,41.65999984741211,734700.0,-0.003613532094599692,1.3200097656995065,-1.5000190737773709,63.27686720762077,54.675016209954265,-0.4955104334945091,-0.5412056145218145,-0.010162077601364672,-0.7404570382658591,9.992168116961183,0.5799980163574219,0.04181677833497588,0.48650093078613565,-0.21604402051987392,1.1890458820921452,0.13522845513313086,0.8377734064391404,-0.873047460807129,63.964066135356845,-6.279642163828285,0.3512724756530032,12,-0.4050006866455078,-0.49500083923339844,0.3399991989135742,-0.2849998474121094,0.8699989318847656,0,0.001450617932987397,3.272714662227771,41.5099983215332,1.7636340937307098,41.38999938964844,-1.0444538634341025,40.88999938964844,0.001450617932987397
9549,2010-12-21,41.43000030517578,41.540000915527344,41.22000122070313,41.400001525878906,414800.0,0.001692449076190261,1.5599975585936932,-0.09999618529303307,56.66669209798167,56.102405755102914,-0.47604884374164413,-0.6052184684692463,-0.07472215252623471,-0.7653543707456976,9.637016063973771,0.31999969482421164,0.04377244888064524,0.5330005645751967,-0.21189369606059927,1.2778948252109927,0.16055343425730229,0.9054476948930912,-0.7902817349926963,70.27036315335471,2.493904492165896,0.37244713031789795,12,-0.47500038146972656,-0.5650005340576172,0.26999950408935547,-0.06999969482421875,-0.490001678466804,1,0.0028964260439499068,1.3200097656995065,41.36000061035156,3.272714662227771,41.5099983215332,1.7636340937307098,41.38999938964844,0.0028964260439499068
9550,2010-12-22,41.61000061035156,41.86000061035156,41.4900016784668,41.52000045776367,594800.0,0.004344685103786938,-3.93339436942092,3.0001271617497456,57.9288293571185,58.0154497009636,-0.5159108221598174,-0.7454680163784388,-0.24127622971533924,-0.9056136113165678,9.314917265919059,0.43000030517578125,0.08384486758542664,0.6635007858276367,-0.13363303491644984,1.4606346065717233,0.2649338754555899,1.0620676961996836,-0.8358484700064608,79.33882734225742,14.296624272766593,0.39856691037204356,12,-0.4200000762939453,-0.6949996948242188,0.08999919891357422,-0.1750011444091797,-0.9000015258789062,2,0.000720951186177432,1.5599975585936932,41.43000030517578,1.3200097656995065,41.36000061035156,3.272714662227771,41.5099983215332,0.000720951186177432
9551,2010-12-23,41.810001373291016,41.9900016784668,41.52000045776367,41.52000045776367,456500.0,0.0048065551551492725,-2.2413774959880035,3.2222269317170347,62.77603890266758,59.495175675411865,-0.5740488408131981,-0.905246434574579,-0.43232188823067474,-1.0729291307629296,9.43769556112871,0.470001220703125,0.15801941466772718,0.8085014343261747,-0.06778956897723987,1.6847924376295893,0.3703559326744639,1.2466469359778856,-0.8838304471450087,80.85108109862996,17.506500715967313,0.4381455016517088,12,-0.48999977111816406,-0.8299999237060547,-0.2800016403198242,-0.3750019073486328,-0.6400032043457031,3,0.005261836851945256,-3.93339436942092,41.61000061035156,1.5599975585936932,41.43000030517578,1.3200097656995065,41.36000061035156,0.005261836851945256
9552,2010-12-27,41.790000915527344,41.97999954223633,41.47000122070313,41.68999862670898,309600.0,-0.0004783653936076826,1.1249950329415022,0.3448343900450115,63.78204893078538,60.9099615307426,-0.45623234129772783,-0.8284867351234624,-0.4066378411742022,-1.0267340773715574,9.062599635984927,0.509998321533196,0.25881950929108655,0.7255008697509737,-0.18842626186481937,1.6394280013667668,0.2685373039430772,1.1824644355588703,-0.6936170690100099,75.3085896475885,13.33052850600778,0.45696356580789577,12,-0.4699993133544922,-0.8099994659423828,-0.27750110626220703,-0.35500144958496094,-0.7700004577636719,0,0.007657326820141863,-2.2413774959880035,41.810001373291016,-3.93339436942092,41.61000061035156,1.5599975585936932,41.43000030517578,0.007657326820141863
9553,2010-12-28,41.79999923706055,41.90999984741211,41.560001373291016,41.77999877929688,574900.0,0.0002392515270199791,1.9166335532067074,0.19999999999991475,72.99265601614992,62.130565923095,-0.38437321852249084,-0.7675770688696559,-0.42071300855857885,-1.012449121892253,8.06845683211922,0.34999847412109375,0.3680226558036992,0.6654993057250991,-0.2485891855467841,1.5795877969969823,0.20845506008915748,1.1225435513610407,-0.5606365374313,75.32437292854608,6.14522621450466,0.4570442456359407,12,-0.4799976348876953,-0.8199977874755859,-0.33749961853027344,-0.36499977111816406,-0.7700004577636648,1,0.0019139194381552205,1.1249950329415022,41.790000915527344,-2.2413774959880035,41.810001373291016,-3.93339436942092,41.61000061035156,0.0019139194381552205
9554,2010-12-29,41.70000076293945,41.93000030517578,41.56999969482422,41.88999938964844,220600.0,-0.0023923080369923078,1.6666666666666667,-9.499713904256666,74.90641841114171,64.57536439570322,-0.2459660889532742,-0.5973959999450997,-0.33280736094071983,-0.8840315462318671,7.305118423593859,0.3600006103515625,0.4308298690665566,0.5015007019042983,-0.3806327761165207,1.3836341799251173,0.060433962893888804,0.9425674409147078,-0.34053582669619686,44.230642262406164,-30.025856104619848,0.4410667390104098,12,-0.37999916076660156,-0.7199993133544922,-0.27250099182128906,-0.24500083923339844,-0.6599998474121094,2,0.012709802628299016,1.9166335532067074,41.79999923706055,1.1249950329415022,41.790000915527344,-2.2413774959880035,41.810001373291016,0.012709802628299016
9555,2010-12-30,41.52999877929688,41.790000915527344,41.5,41.70000076293945,259000.0,-0.004076786103890395,-1.521752110526927,0.8947537494729283,68.77321258652223,65.26426411975349,0.027230527291770557,-0.40898343710924934,-0.17454399985098945,-0.6890248840057822,7.640785163378561,0.29000091552734375,0.47779964859037705,0.3064987182617287,-0.5838301642277415,1.1968276007511989,-0.1386657229830064,0.7516631595064638,-0.06964796429785736,11.537981880204097,-64.64571206735191,0.4451644412447349,12,-0.00999832153321023,-0.5499973297119212,-0.2199983596801829,-0.07499885559082742,-0.1399993896484446,3,-0.014206601731999724,1.6666666666666667,41.70000076293945,1.9166335532067074,41.79999923706055,1.1249950329415022,41.790000915527344,-0.014206601731999724
9556,2010-12-31,41.45000076293945,41.7400016784668,41.43000030517578,41.4900016784668,350000.0,-0.001926270616634529,-6.749856952126645,0.2352967575451686,62.13993836821772,64.80474465313394,0.1303416175582015,-0.3193691109579291,-0.12615414524279345,-0.5888640089396091,8.024106466265032,0.3100013732910156,0.4677036924857134,0.21000061035156392,-0.6844738003357875,1.1044750210389154,-0.2372365949921118,0.6572378156952396,0.5400009155273438,3.636451910472399,-70.17901743625058,0.4472372053436741,12,0.13500022888183594,-0.4699993133544922,-0.18999958038330078,0.0049991607666015625,0.02000045776367898,4,-0.01785287490581744,-1.521752110526927,41.52999877929688,1.6666666666666667,41.70000076293945,1.9166335532067074,41.79999923706055,-0.01785287490581744
9557,2011-01-03,41.47999954223633,41.68000030517578,41.099998474121094,41.560001373291016,1023500.0,0.0007237341072305892,2.6250149011754047,2.0,60.0,64.44064829673162,0.10687953165982833,-0.32840101957295076,-0.18258380211850067,-0.586345429223897,8.277022176849668,0.5800018310546875,0.5222086456880959,0.21599941253661825,-0.6771182369057414,1.1091170619789779,-0.23055941218456155,0.662558237257798,0.49880210876465014,45.7831602169317,-25.27547506825595,0.4465588247211788,1,0.06500053405761719,-0.4999980926513672,-0.21999835968017578,-0.024999618530273438,0.18000030517578125,0,-0.007473514385538116,-6.749856952126645,41.45000076293945,-1.521752110526927,41.52999877929688,1.6666666666666667,41.70000076293945,-0.007473514385538116
9558,2011-01-04,41.65999984741211,41.86999893188477,41.38999938964844,41.58000183105469,833500.0,0.0043394480993785844,-1.0869413784239075,-0.9999523173755483,58.37103447561609,64.63001967202433,-0.029156818739309642,-0.4752750770252874,-0.38682353986043694,-0.7372416921773066,8.532696758548685,0.47999954223633523,0.505116716187608,0.3594997406005831,-0.5358091824861475,1.2548086636873137,-0.0881547209427822,0.8071542021439484,0.2836496765136758,67.46989613015903,-0.13991907129626213,0.4476544615433638,1,-0.11499977111816406,-0.6799983978271484,-0.4199991226196289,-0.2049999237060547,0.2799987792968679,1,-0.015362443398765246,2.6250149011754047,41.47999954223633,-6.749856952126645,41.45000076293945,-1.521752110526927,41.52999877929688,-0.015362443398765246
9559,2011-01-05,41.38000106811523,41.70000076293945,41.38000106811523,41.540000915527344,516400.0,-0.006721046095113592,-2.9999999999997335,-2.0000476848982816,61.72257012953569,65.05154642451514,0.2715612788825297,-0.1360966875495606,-0.12965950554201555,-0.4318666765875818,8.173638954934583,0.31999969482422586,0.45624713026454344,0.03750095367431072,-0.7833044520661829,0.8583063594148044,-0.37290174919593255,0.447903656544554,0.5299024138183697,36.36395162768451,-30.54911764083007,0.4104027028702465,1,0.16499900817871804,-0.39999961853026633,-0.4725017547607351,-0.040000915527336645,0.55999755859375,2,-0.008458247457321488,-1.0869413784239075,41.65999984741211,2.6250149011754047,41.47999954223633,-6.749856952126645,41.45000076293945,-0.008458247457321488
9560,2011-01-06,41.459999084472656,41.52999877929688,41.11999893188477,41.459999084472656,1956600.0,0.0019332531245164208,4.857166212533466,-0.0,52.09581111887759,63.86485444853848,0.18779674459972995,-0.1372864048115332,-0.22816496981563716,-0.48448824639235966,7.314109912976344,0.4099998474121094,0.43024210501835825,0.06299896240234659,-0.618920871317016,0.7449187961217092,-0.2779609544573347,0.4039588792620279,0.4175081971484431,46.75329822492786,-15.587125554564963,0.3409599168596802,1,0.07999992370605469,-0.3899974822998047,-0.5824985504150391,-0.13499832153320312,0.20000076293945312,3,-0.0101302020795897,-2.9999999999997335,41.38000106811523,-1.0869413784239075,41.65999984741211,2.6250149011754047,41.47999954223633,-0.0101302020795897
9561,2011-01-07,41.59000015258789,41.70000076293945,41.310001373291016,41.52999877929688,2385900.0,0.00313557817139265,1.7856841187449761,100.0,52.38101725703903,62.59807315145556,0.02604562936636512,-0.1929060319985112,-0.3713534813846877,-0.5993317496697301,6.203211290854846,0.3899993896484375,0.43642174157265146,0.13950004577636577,-0.40720207968693245,0.686202171239664,-0.13385101695528334,0.4128511085080149,0.25640677673320766,63.63654378724842,5.670060491087305,0.27335106273164805,1,-0.07500076293945312,-0.5199985504150391,-0.7100000381469727,-0.2649993896484375,0.11999893188476562,4,-0.004808866607494022,4.857166212533466,41.459999084472656,-2.9999999999997335,41.38000106811523,-1.0869413784239075,41.65999984741211,-0.004808866607494022
9562,2011-01-10,41.34000015258789,41.540000915527344,41.0,41.52000045776367,1971200.0,-0.006011060328992235,3.9090719933416564,-2.999936423167753,49.438187799363504,59.98091001625707,0.22965036053133758,0.10002654256968668,-0.11611837211236775,-0.32733082099578326,5.970265888256141,0.5900001525878906,0.4176272604563849,-0.1344999313354478,-0.6094948616065707,0.34049499893567514,-0.37199739647100927,0.10299753380011367,0.4765504385252086,39.08052528884277,-17.37848388004449,0.2374974651355619,1,0.125,-0.26999855041503906,-0.44750022888183594,-0.0149993896484375,0.1100006103515625,0,0.0031446799137735404,1.7856841187449761,41.59000015258789,4.857166212533466,41.459999084472656,-2.9999999999997335,41.38000106811523,0.0031446799137735404
9563,2011-01-11,41.31999969482422,41.43000030517578,41.13000106811523,41.40999984741211,453600.0,-0.00048380400797898293,3.6153349570117586,0.5,46.82078375684666,56.86028394355762,0.1948981523343889,0.1514178349868871,-0.09294159506847421,-0.2772388041099205,6.305093611107461,0.299999237060554,0.3607299391809562,-0.16950035095214844,-0.6010206391648794,0.2620199372605825,-0.38526049505851745,0.046259793154220574,0.44755786082209426,45.71419229323001,-8.626084742295212,0.2157601441063666,1,0.11499977111816406,-0.2499980926513672,-0.42749977111816406,0.005001068115234375,0.40000152587891336,1,0.008228464547410885,3.9090719933416564,41.34000015258789,1.7856841187449761,41.59000015258789,4.857166212533466,41.459999084472656,0.008228464547410885
9564,2011-01-12,41.52000045776367,41.52999877929688,41.209999084472656,41.52000045776367,830500.0,0.004840289555096522,31.0053414726983,-0.0,47.42856146362626,54.48865604101361,-0.037236622302884825,-0.032115005610251046,-0.28221846110892557,-0.44631815745349,6.6542499796665755,0.31999969482422586,0.30287520213843777,0.01900043487548686,-0.40227125857837365,0.44027212832934737,-0.1916354118514434,0.2296362816024171,0.2015036445438625,74.28569871553835,22.15302028085396,0.21063584672693003,1,-0.08500099182128906,-0.4499988555908203,-0.6275005340576172,-0.19499969482421875,0.3600006103515554,2,0.010115562724344107,3.6153349570117586,41.31999969482422,3.9090719933416564,41.34000015258789,1.7856841187449761,41.59000015258789,0.010115562724344107
9565,2011-01-13,41.5099983215332,41.560001373291016,41.11000061035156,41.540000915527344,584800.0,-0.00024089923218195697,11.856520080649556,-100.0,40.384502523573,52.071385391608636,-0.033938949285584386,0.028161313821200906,-0.29427024443150884,-0.41264343269465087,7.179614051689423,0.4500007629394531,0.21456723078070894,-0.02200164794921733,-0.3299732804033795,0.2859699845049448,-0.17598746417630196,0.1319841682778673,0.1682155346358769,72.85682366853587,23.35067450422575,0.15398581622708227,1,-0.07499885559082031,-0.43999671936035156,-0.6174983978271484,-0.18499755859375,-0.11999893188476562,3,0.010358957421415127,31.0053414726983,41.52000045776367,3.6153349570117586,41.31999969482422,3.9090719933416564,41.34000015258789,0.010358957421415127
9566,2011-01-14,41.52000045776367,41.599998474121094,41.349998474121094,41.54999923706055,406900.0,0.0002409572786052916,2.8462351076941137,0.999872854418309,41.29030352699707,49.99253022794164,-0.03684171391198987,0.029932556338486904,-0.3192500714691633,-0.40234692656525795,7.240029187846014,0.25,0.12445603679634587,-0.01849956512451456,-0.31925503848978565,0.2822559082407565,-0.1688773018071501,0.13187817155812098,0.11752056703526392,86.66696336609743,38.75474882372978,0.1503777366826349,1,-0.08500099182128906,-0.4499988555908203,-0.6275005340576172,-0.19499969482421875,0.13000106811523438,4,0.0033718542414480357,11.856520080649556,41.5099983215332,31.0053414726983,41.52000045776367,3.6153349570117586,41.31999969482422,0.0033718542414480357
9567,2011-01-18,41.36000061035156,41.63000106811523,41.18999862670898,41.54999923706055,575500.0,-0.003853560829674585,1.5142832230712402,6.33354526958291,37.05886972814695,47.6245119226673,0.11660888032248096,0.18774453199073093,-0.19154767390050864,-0.2219744070200278,7.6938166580106495,0.44000244140625,0.05891763593213284,-0.17099952697753906,-0.4820522514755723,0.14005319752049417,-0.32652588922655923,-0.015473164728518896,-0.3600006103515625,48.0768807541363,3.4820807638474918,0.15552636224901803,1,-0.010000228881835938,-0.10499954223632812,-0.4675006866455078,-0.034999847412109375,0.15999984741210938,1,0.008462245380951305,2.8462351076941137,41.52000045776367,11.856520080649556,41.5099983215332,31.0053414726983,41.52000045776367,0.008462245380951305
9568,2011-01-19,41.41999816894531,41.599998474121094,41.2599983215332,41.38000106811523,793400.0,0.001450617932987397,-1.4285500197544994,-0.2105125785532528,41.56618615264772,45.38491370301308,0.02121819857037366,0.13963127385270724,-0.27994289281761553,-0.2560937451816443,8.221274477077657,0.3400001525878906,0.02449949080239122,-0.11400184631347798,-0.41921312814280043,0.19120943551584446,-0.26660748722814276,0.03860379460118679,-0.4073981475830095,59.61486263434039,14.35543868208429,0.1526056409146618,1,-0.06999778747558594,-0.09999656677246094,-0.5274982452392578,-0.09499740600585938,0.3000030517578196,2,0.0007243504423095626,1.5142832230712402,41.36000061035156,2.8462351076941137,41.52000045776367,11.856520080649556,41.5099983215332,0.0007243504423095626
9569,2011-01-20,41.54999923706055,41.849998474121094,41.38999938964844,41.40999984741211,700100.0,0.003138606322119708,-4.111092273131861,3.5002384358601315,50.6172984861291,45.22063452159659,-0.09178485345312026,0.020112341250921872,-0.42452140107262437,-0.37069428876198174,8.506204128451307,0.45999908447265625,-0.002130144709660442,0.009999275207519531,-0.29129659244586037,0.31129514286089943,-0.14064865861917042,0.16064720903420948,-0.5250511947631864,59.45944552699679,9.52410257615108,0.1506479338266899,1,-0.125,-0.2299976348876953,-0.6299991607666016,-0.22499847412109375,0.6800003051757812,3,0.0040915038932407555,-1.4285500197544994,41.41999816894531,1.5142832230712402,41.36000061035156,2.8462351076941137,41.52000045776367,0.0040915038932407555
9570,2011-01-21,41.63999938964844,41.77999877929688,41.47000122070313,41.77000045776367,479500.0,0.002166068694114731,3.133363851376735,-0.92858310626703,55.828174914286336,45.60365203906851,-0.17161385301081822,-0.07117428786563096,-0.522228455686303,-0.4348742506852261,8.143157598387186,0.30999755859375,-0.036129816716901075,0.09849948883056925,-0.20455721866125742,0.4015561963223959,-0.05302886491534764,0.25002784257648614,-0.582049330078128,68.18194954194757,11.878285661786116,0.15152835374591478,1,-0.21500015258789062,-0.31999778747558594,-0.7399988174438477,-0.3149986267089844,0.9799995422363352,4,0.005763729154291353,-4.111092273131861,41.54999923706055,-1.4285500197544994,41.41999816894531,1.5142832230712402,41.36000061035156,0.005763729154291353
9571,2011-01-24,42.02999877929688,42.18000030517578,41.63999938964844,41.70000076293945,1189900.0,0.009365979715777684,-1.4,-2.538425423281254,63.81906465235489,47.20152724495644,-0.5505298938369165,-0.46783299895725605,-0.909758984367393,-0.798439531360664,7.73956806439367,0.5400009155273438,-0.04757446094393458,0.47749900817871804,0.12197887967533205,0.833019136682104,0.29973894392702505,0.655259072430411,-0.9403667831445404,84.84835640771806,26.089740623109435,0.17776006425169197,1,-0.38499832153321023,-0.6149978637695384,-1.1599979400634837,-0.704998016357429,1.0300025939941335,0,-0.015227204573788788,3.133363851376735,41.63999938964844,-4.111092273131861,41.54999923706055,-1.4285500197544994,41.41999816894531,-0.015227204573788788
9572,2011-01-25,42.11000061035156,42.18999862670898,41.7599983215332,42.040000915527344,645900.0,0.0019034459523725733,2.739202547601841,0.21212156241690966,61.90476190476181,48.877524816947016,-0.5697344001264355,-0.5508757412322467,-0.985022000242509,-0.8680392372887482,7.451183949161394,0.43000030517577414,-0.03522574508420462,0.5415008544921847,0.11856510714403612,0.9644366018403332,0.3300329808181104,0.7529687281662589,-0.9549465156578165,91.39806557995755,32.34754705796571,0.21146787367407538,1,-0.46000099182128906,-0.5150012969970703,-1.3374996185302734,-0.7849998474121094,1.3299980163574148,1,-0.010923749176094288,-1.4,42.02999877929688,3.133363851376735,41.63999938964844,-4.111092273131861,41.54999923706055,-0.010923749176094288
9573,2011-01-26,41.88000106811523,42.2599983215332,41.72000122070313,42.25,488100.0,-0.005461874588047255,1.7692473223455398,-5.2857220708447885,63.58692722651365,50.67289879060117,-0.2815532172821378,-0.3315753982371561,-0.7393185626886734,-0.6266339496294222,7.2099957084256765,0.539997100830071,-0.03748565212933386,0.3075012207031165,-0.1260339690106136,0.7410364104168465,0.090733625846255,0.524268815559978,-0.6421514108602651,56.32210115537155,-5.366863125679728,0.21676759485686445,1,-0.19500160217284446,-0.2500019073486257,-1.0799999237060476,-0.5550003051757741,1.4500007629394602,2,-0.00859600289326723,2.739202547601841,42.11000061035156,-1.4,42.02999877929688,3.133363851376735,41.63999938964844,-0.00859600289326723
9574,2011-01-27,42.22999954223633,42.22999954223633,41.810001373291016,41.93999862670898,583100.0,0.00835717443158246,1.8965299518560417,-0.7837885208210943,68.24641807909592,53.76866718565927,-0.5813859074694818,-0.6744091407900399,-1.0808280196134845,-0.9675465039556173,6.912258380362873,0.4199981689453125,-0.003990554920747513,0.6309997558593778,0.10890276076698058,1.153096750951775,0.3699512583131792,0.8920482534055765,-0.889935018553544,96.20267222938483,31.27676440265678,0.26104849754619763,1,-0.5050010681152344,-0.6000003814697266,-1.3199996948242188,-0.904998779296875,1.2000007629394531,3,-0.012076683094043639,1.7692473223455398,41.88000106811523,2.739202547601841,42.11000061035156,-1.4,42.02999877929688,-0.012076683094043639
9575,2011-01-28,40.93999862670898,41.86000061035156,40.900001525878906,41.86000061035156,692400.0,-0.03054702650984298,1.0869500317199687,-3.1724106179789526,40.0611517337601,53.632094764188494,0.6920322074383662,0.5998802766718683,0.21832120228073393,0.3274843676400607,6.892938408209272,1.3299980163574219,0.008192066281878851,-0.6295011520385785,-1.2289564177088934,-0.030045886368263552,-0.929228784873736,-0.329773519203421,1.3199996948242259,2.940970225656182,-59.580762324522205,0.29972763283515774,1,0.6400012969970774,0.6400012969970774,-0.029998779296867895,0.38500213623047586,2.8800010681152415,4,0.03150954955542584,1.8965299518560417,42.22999954223633,1.7692473223455398,41.88000106811523,2.739202547601841,42.11000061035156,0.03150954955542584
9576,2011-01-31,40.709999084472656,41.22000122070313,40.709999084472656,41.060001373291016,700100.0,-0.005617966535208185,-1.9142788634456707,0.38043645018306066,40.3076872515315,53.99307448900899,0.888483452815727,0.8132963414783632,0.4578864721858835,0.5714465212809969,7.2067417819263815,0.5100021362304759,-0.0019147276226831877,-0.8225006103515611,-1.5339080705150963,-0.1110931501880259,-1.1782043404333322,-0.46679688026978994,1.522799301147458,0.0,-62.781691840900365,0.35570373008176864,1,0.7749996185302734,0.7749996185302734,0.3425016403198242,0.6150016784667969,3.3500022888183594,0,0.04691721666337778,1.0869500317199687,40.93999862670898,1.8965299518560417,42.22999954223633,1.7692473223455398,41.88000106811523,0.04691721666337778
9577,2011-02-01,41.16999816894531,41.27999877929688,40.849998474121094,40.88999938964844,596500.0,0.011299412793357444,-1.3888865341415222,-0.7999912807489836,47.96746034371537,54.7043271769054,0.44555281459418694,0.34665512637031526,0.0036465428825209756,0.12136079281376766,7.908851572037329,0.5699996948242259,0.011841831847021922,-0.34700145721435405,-1.0765036343992662,0.3825007199705581,-0.7117525458068101,0.017749631378102038,1.0018882446289012,29.67737489632632,-33.806552746801366,0.3647510885924555,2,0.3150005340576172,0.3150005340576172,-0.01999664306640625,0.15500259399414062,1.9600028991699148,1,0.04590729386457304,-1.9142788634456707,40.709999084472656,1.0869500317199687,40.93999862670898,1.8965299518560417,42.22999954223633,0.04590729386457304
9578,2011-02-02,41.02000045776367,41.2599983215332,40.959999084472656,41.09000015258789,793500.0,-0.0036433742495228794,-2.1578461291358817,-0.25,43.13186698022648,53.872612565138446,0.5954632384054932,0.4703630465728068,0.16100302992470006,0.28161796851371435,8.621079306705262,0.2999992370605469,0.019050277713780872,-0.4649991989135742,-1.2236549248877608,0.2936565270606124,-0.8443270619006711,-0.08567133592647735,1.0934104626464816,20.394821048087756,-39.99923122118992,0.3793278629870944,2,0.4649982452392578,0.4649982452392578,0.13000106811523438,0.30500030517578125,2.5400009155273438,2,0.05899556660017735,-1.3888865341415222,41.16999816894531,-1.9142788634456707,40.709999084472656,1.0869500317199687,40.93999862670898,0.05899556660017735
9579,2011-02-03,41.02999877929688,41.11999893188477,40.70000076293945,41.040000915527344,750400.0,0.00024374259925963315,3.9412081500759655,0.1428882833786451,43.406591679129214,52.492436650120986,0.563169027502326,0.45618797878260864,0.15637474300023513,0.2721417922077549,9.582374426306883,0.4199981689453196,0.04931028257127679,-0.4375007629394432,-1.2220594977621957,0.34705797188330934,-0.8297801303508194,-0.04522139552806692,1.0272756676757737,28.44810860049981,-29.11495472667121,0.3922793674113766,2,0.450000762939446,0.450000762939446,0.12000274658202414,0.295001983642571,2.5100021362304616,3,0.05605662003866185,-2.1578461291358817,41.02000045776367,-1.3888865341415222,41.16999816894531,-1.9142788634456707,40.709999084472656,0.05605662003866185
9580,2011-02-04,41.040000915527344,41.13000106811523,40.93999862670898,41.11000061035156,711800.0,0.00024377617665227724,2.454570675544905,6.998474446992004,43.4065916791291,50.22438409754035,0.5130604692210952,0.4354321462706068,0.16293048364887852,0.26176721320934604,10.36874034172509,0.19000244140625,0.06626368144881667,-0.4064987182617159,-1.2140496403272465,0.4010522038038147,-0.8102741792944812,-0.002723257228950615,0.9358371104033196,58.62091645126636,4.543525118619378,0.40377546103276674,2,0.4399986267089844,0.4399986267089844,0.1100006103515625,0.2849998474121094,1.2700004577636719,4,0.05823585127514441,3.9412081500759655,41.02999877929688,-2.1578461291358817,41.02000045776367,-1.3888865341415222,41.16999816894531,0.05823585127514441
9581,2011-02-07,41.38999938964844,41.38999938964844,41.060001373291016,41.209999084472656,447300.0,0.008528227736678051,2.6666384096977915,-2.571444141689373,50.39162956544258,48.94514717094932,0.07010302539494262,0.07344755745202747,-0.16900313101037767,-0.08353852440986742,11.349422315933502,0.34999847412109375,0.0632674434642837,-0.046500205993652344,-0.8515183750133062,0.7585179630260015,-0.4490092905034757,0.356008878516171,0.5092884005027543,100.0,43.297923349200126,0.4025090845098266,2,0.09000015258789062,0.09000015258789062,-0.1399984359741211,-0.06499862670898438,0.3699989318847656,0,0.05870984153199865,2.454570675544905,41.040000915527344,3.9412081500759655,41.02999877929688,-2.1578461291358817,41.02000045776367,0.05870984153199865
9582,2011-02-08,41.47000122070313,41.5099983215332,41.290000915527344,41.47000122070313,419200.0,0.0019328782854417526,4.500333810206032,0.0,50.64939053994345,47.50764309466374,-0.12318396759894057,0.0038835595338539974,-0.22383518043188388,-0.14955285101475368,11.524615830874742,0.21999740600585938,0.043820136457377146,0.027001571655283385,-0.776834350543588,0.8308374938541547,-0.3749163894441523,0.42891953275471906,0.35732934781535874,95.06207143395461,37.12861060499018,0.401917961099437,2,-0.00500106811524148,0.00999832153319602,-0.1875000000000071,-0.14500045776367898,0.029998779296867895,1,0.06245478843378649,2.6666384096977915,41.38999938964844,2.454570675544905,41.040000915527344,3.9412081500759655,41.02999877929688,0.06245478843378649
9583,2011-02-09,41.65999984741211,41.68000030517578,41.209999084472656,41.36999893188477,567700.0,0.004581592021128955,1.8484764414851806,100.0,51.40665884864319,45.636558735724556,-0.3885296623330561,-0.16794785562405679,-0.3817464372937849,-0.32224139023207954,11.54149038761289,0.470001220703125,-0.02649219071082598,0.20000019073486186,-0.6072567622655143,1.007257143735238,-0.2036282857653262,0.6036286672350499,0.09969093277163665,97.95913600959125,38.55730888964362,0.4036284765001869,2,-0.37999916076660156,-0.18000030517578125,-0.39749908447265625,-0.33499908447265625,-0.25,2,0.03528567513411618,4.500333810206032,41.47000122070313,2.6666384096977915,41.38999938964844,2.454570675544905,41.040000915527344,0.03528567513411618
9584,2011-02-10,41.93999862670898,41.93999862670898,41.540000915527344,41.59000015258789,656000.0,0.006721046095113259,1.2857111716621776,1.2068874799400224,53.658532046755134,47.147378770501774,-0.7978987097670185,-0.43728809404694147,-0.6263873146099854,-0.5925467875507024,11.80616535057625,0.3999977111816335,-0.09616172894976671,0.45899906158446413,-0.37619798239599334,1.2941961055649216,0.0414005395942354,0.8765975835746929,-1.2399978637695241,100.0,39.98585184035093,0.4175985219902282,2,-0.6199989318847585,-0.45999908447264914,-0.6774978637695241,-0.6149978637695241,-0.029998779296867895,3,0.03862667619522431,1.8484764414851806,41.65999984741211,4.500333810206032,41.47000122070313,2.6666384096977915,41.38999938964844,0.03862667619522431
9585,2011-02-11,41.93999862670898,42.13999938964844,41.75,41.81999969482422,718500.0,0.0,-2.000014672007277,0.3428555858310493,48.78705839167615,48.089531119406736,-0.7164764442700502,-0.42522322538260227,-0.6099655608321228,-0.5806792500554465,12.001873385574106,0.3899993896484375,-0.15723882853495752,0.4374990463256765,-0.4226081909711965,1.2976062836225495,0.007445427677239991,0.867552664974113,-1.215197906494133,81.48137682567089,23.592033562551435,0.4300536186484356,2,-0.519998550415032,-0.45999908447264914,-0.6774978637695241,-0.7349987030029226,-0.43999862670897727,4,0.03814979354337478,1.2857111716621776,41.93999862670898,1.8484764414851806,41.65999984741211,4.500333810206032,41.47000122070313,0.03814979354337478
9586,2011-02-14,41.65999984741211,41.93999862670898,41.45000076293945,41.93999862670898,511800.0,-0.006676175213762514,2.500000000000127,-2.3333439298090246,44.245503087374296,47.67598031314662,-0.32134093014948917,-0.1414505110602704,-0.3193614748651541,-0.2919173214291746,12.065125008815885,0.48999786376952414,-0.2755745750558063,0.15050029754638672,-0.712480612810225,1.0134812079029984,-0.28099015763191915,0.5819907527246926,-0.8785911804199245,48.387162932639846,-5.046120400214967,0.43149045517830525,2,-0.23999977111816406,-0.18000030517578125,-0.3549995422363281,-0.4549999237060547,0.0800018310546875,0,0.015602533083525216,-2.000014672007277,41.93999862670898,1.2857111716621776,41.93999862670898,1.8484764414851806,41.65999984741211,0.015602533083525216
9587,2011-02-15,41.709999084472656,41.88000106811523,41.45000076293945,41.45000076293945,444000.0,0.0012001737216438269,-2.307716008627086,-0.9285694822888519,47.72114809341436,48.18590043683416,-0.32037664489289597,-0.17274081903654803,-0.354087235204922,-0.32351278622734014,11.72583939620916,0.43000030517577414,-0.2104908191180641,0.1829996109008789,-0.6814103100287028,1.0474095318304606,-0.24920534956390838,0.6152045713656662,-0.8742467885742187,53.7634232179627,0.6668232139899075,0.4322049604647898,2,-0.28999900817871094,-0.22999954223632812,-0.4174985885620117,-0.5049991607666016,0.37000274658203125,1,0.00119873503135981,2.500000000000127,41.65999984741211,-2.000014672007277,41.93999862670898,1.2857111716621776,41.93999862670898,0.00119873503135981
9588,2011-02-16,41.45000076293945,41.88999938964844,41.22999954223633,41.7599983215332,921100.0,-0.006233477037643764,1.3157901781531502,-1.1923059993837757,39.28570680002763,47.72802433915621,0.00785807466302657,0.09446367067199901,-0.07926508952077427,-0.06064648387415161,11.556334629365697,0.6599998474121094,-0.12880395347214346,-0.07849884033203125,-0.9422307606847582,0.7852330800206957,-0.5103648005083983,0.3533671198443358,-0.5620785832910187,24.17596237282594,-22.498570139643352,0.4318659601763636,2,0.08999824523925781,0.029998779296875,-0.18249988555908203,-0.24500083923339844,0.7000007629394531,2,0.001206254189149547,-2.307716008627086,41.709999084472656,2.500000000000127,41.65999984741211,-2.000014672007277,41.93999862670898,0.001206254189149547
9589,2011-02-17,41.72000122070313,41.77999877929688,41.27000045776367,41.27000045776367,585800.0,0.006513883058962167,-1.2666553638791482,-1.4516267966135294,64.88559510202928,50.114580275034,-0.1720671847438453,-0.17091030432507637,-0.31842588953084316,-0.33033129779729364,12.154227237594837,0.5099983215332102,-0.09906934304353854,0.18300151824951882,-0.6849569509395295,1.0509599874385671,-0.2509777163450053,0.616980752844043,-0.7819959526546967,53.84634732195709,1.572074309742625,0.43397923459452564,2,-0.12000083923340554,-0.24000167846680398,-0.4675006866455149,-0.5150012969970774,0.30999755859375,3,-0.0074305216735512936,1.3157901781531502,41.45000076293945,-2.307716008627086,41.709999084472656,2.500000000000127,41.65999984741211,-0.0074305216735512936
9590,2011-02-18,41.88000106811523,41.88000106811523,41.36999893188477,41.7599983215332,813000.0,0.0038350873137726893,7.499841057919264,0.26667231806042163,72.94129086788394,52.62009819752748,-0.22393112759474576,-0.3288692163883624,-0.43961050951214276,-0.4922752865996145,12.686442221639856,0.5100021362304545,-0.027352214371461514,0.33100128173827414,-0.5494988759025148,1.211501439379063,-0.10924879708212387,0.7712513605586722,-0.8939160352027926,91.5496287381394,31.313736432262914,0.4402500788203956,2,-0.2050018310546804,-0.40000152587889914,-0.6275005340576101,-0.6750011444091726,0.31999969482422586,4,0.0007163032123158608,-1.2666553638791482,41.72000122070313,1.3157901781531502,41.45000076293945,-2.307716008627086,41.709999084472656,0.0007163032123158608
9591,2011-02-22,41.38999938964844,41.84000015258789,41.31999969482422,41.599998474121094,539000.0,-0.01170013529058489,-1.9714441416893733,-1.749952317375652,54.26359913060197,53.021676929822874,0.2973389142301528,0.11671073309382507,0.07947708261995956,-0.0016579896843893493,12.632773746332337,0.5600013732910085,0.03691457345561133,-0.12700042724609517,-0.9799857285519451,0.7259848740597548,-0.5534930778990201,0.2994922234068298,-0.35775778246656387,24.24240672774037,-38.21240112545438,0.4264926506529263,2,0.2849998474121094,0.09000015258789062,-0.1374988555908203,-0.1849994659423828,1.4200019836425781,1,0.0026576615601272557,7.499841057919264,41.88000106811523,-1.2666553638791482,41.72000122070313,1.3157901781531502,41.45000076293945,0.0026576615601272557
9592,2011-02-23,41.650001525878906,42.099998474121094,41.5,41.900001525878906,1131200.0,0.006281762262975388,-1.1818005271188792,1.1904813805631245,61.71006300635181,54.16649961401272,0.07325891903140302,-0.18922185689011428,-0.15877910196698508,-0.25824901762345576,12.520443722703911,0.7099990844726562,0.11311364906538302,0.15600166320800923,-0.6533493693222496,0.9653526957382681,-0.2486738530571202,0.5606771794731387,-0.5734496073983735,48.276149343388944,-18.69348188239642,0.40467551626512815,2,0.03499794006347656,-0.17000198364257812,-0.39750099182128906,-0.44500160217285156,1.1399993896484375,2,0.002160867930148136,-1.9714441416893733,41.38999938964844,7.499841057919264,41.88000106811523,-1.2666553638791482,41.72000122070313,0.002160867930148136
9593,2011-02-24,41.52000045776367,41.93999862670898,41.5,41.709999084472656,976900.0,-0.003121274030073229,-2.826082629824296,0.7599945068359375,58.71888681486508,54.72876125491383,0.20262033744174346,-0.0923065921514521,-0.01325241401925581,-0.1316256944101042,12.222165709565925,0.43999862670897727,0.13312948588209395,0.04400062561035156,-0.7449603532382838,0.8329616044589869,-0.3504798638139661,0.43848111503466924,-0.4009106404364218,30.120553913750868,-39.99830670832982,0.39448048942431685,2,0.16499900817871094,-0.04000091552734375,-0.2174997329711914,-0.3150005340576172,1.7599983215332102,3,0.01348750884192973,-1.1818005271188792,41.650001525878906,-1.9714441416893733,41.38999938964844,7.499841057919264,41.88000106811523,0.01348750884192973
9594,2011-02-25,41.72000122070313,41.790000915527344,41.43999862670898,41.65999984741211,354200.0,0.004816974006127683,2.5000095367068553,-0.3157989840785806,61.33333841959655,56.1227923691272,-0.035614048438567636,-0.3504415010096551,-0.20378767959281419,-0.32764825993918834,11.845675794836378,0.3500022888183665,0.15311647436227815,0.26950130462647337,-0.4464373100022172,0.9854399192551639,-0.08846800268787547,0.6274706119408222,-0.5600750204830334,51.28232716460046,-19.452748015339566,0.3579693073143463,2,-0.05500221252442117,-0.24000167846680398,-0.38500022888184304,-0.5150012969970774,1.4899978637695241,4,0.010306814299957168,-2.826082629824296,41.52000045776367,-1.1818005271188792,41.650001525878906,-1.9714441416893733,41.38999938964844,0.010306814299957168
9595,2011-02-28,42.22999954223633,42.41999816894531,41.7599983215332,41.81999969482422,755000.0,0.01222431223899667,-1.4905532723464592,6.833174391251019,63.29114229666528,58.23897450349287,-0.5589267993355733,-0.7998496778168231,-0.6853039030241135,-0.8370492651091865,11.712854717110895,0.6999969482421804,0.16979413816370936,0.7149995803832994,-0.03872820200545135,1.46872736277205,0.338135689188924,1.0918634715776747,-1.030870414439093,82.72737361196846,15.045806917987022,0.3768638911943743,2,-0.4050006866455078,-0.6700000762939453,-0.8574991226196289,-1.0599994659423757,0.6700019836425781,0,-0.00473598780742146,2.5000095367068553,41.72000122070313,-2.826082629824296,41.52000045776367,-1.1818005271188792,41.650001525878906,-0.00473598780742146
9596,2011-03-01,42.61999893188477,43.2400016784668,42.349998474121094,42.43999862670898,1482400.0,0.009235126542172623,-3.9444538634340693,0.43902529796521855,66.57058459454808,60.33335633695218,-0.8922603157435915,-1.0955914175165233,-1.057821088975622,-1.220505009998746,11.66867166811925,1.0100021362304688,0.1645240046850205,1.0094989776611385,0.20306526940973413,1.8159326859125429,0.6062821235354363,1.4127158317868407,-1.3476176616186564,65.55546136565984,1.2821000597462984,0.40321685412570346,3,-0.38499832153321023,-0.6499977111816477,-1.2474985122680735,-1.549999237060554,0.6100006103515554,1,-0.009854485675059754,-1.4905532723464592,42.22999954223633,2.5000095367068553,41.72000122070313,-2.826082629824296,41.52000045776367,-0.009854485675059754
9597,2011-03-02,43.060001373291016,43.11999893188477,42.599998474121094,42.599998474121094,1141000.0,0.010323849188955903,-1.260857306343169,2.555567329292385,68.81721863540545,63.61463542977193,-1.2523213533043105,-1.461680707764728,-1.4787365308021734,-1.6473469943598644,11.798711361439034,0.520000457763679,0.19576962228655503,1.3550012588500948,0.3479210882063981,2.3620814294937915,0.85146117352825,1.8585413441719396,-1.6302104703688443,90.00000000000003,28.74890323289283,0.5035400853218484,3,-0.8050003051757812,-1.0900001525878906,-1.5300006866455078,-1.9850006103515625,-0.020000457763671875,2,-0.005805852113954346,-3.9444538634340693,42.61999893188477,-1.4905532723464592,42.22999954223633,2.5000095367068553,41.72000122070313,-0.005805852113954346
9598,2011-03-03,43.43999862670898,43.540000915527344,43.06999969482422,43.29999923706055,1014000.0,0.00882483142821422,1.7646808033209918,0.30434458109081525,69.6335094219037,64.14218146531354,-1.4755182916716763,-1.7403084613767774,-1.8300020363938287,-2.013117857907396,12.126752642386768,0.4799995422363281,0.2852527545397763,1.6139986038207965,0.39436315491922613,2.833634052722367,1.0041808793700113,2.2238163282715817,-1.8653908617432364,95.2379914369219,37.28193186288336,0.6098177244507857,3,-1.009998321533196,-1.3199977874755788,-1.8174991607665945,-2.3599987030029226,-0.4199981689453054,3,-0.014963115371324665,-1.260857306343169,43.060001373291016,-3.9444538634340693,42.61999893188477,-1.4905532723464592,42.22999954223633,-0.014963115371324665
9599,2011-03-04,43.33000183105469,43.4900016784668,42.65999984741211,43.45000076293945,1267000.0,-0.0025321546761435387,7.299986648610502,-0.8571389645777002,67.68453493168994,63.55809747240309,-1.2439393717497111,-1.5274810592199088,-1.6942159235283256,-1.888591524009378,11.549106352547279,0.8300018310546875,0.35919849103752455,1.3890016555786104,0.056842486860645636,2.7211608242965752,0.722922071219628,2.055081239937593,-1.5588547510327828,88.20231581789776,31.84968201555403,0.6660795843589827,3,-0.9000015258789062,-1.210000991821289,-1.6725025177001953,-2.2150020599365234,-0.8800010681152344,4,-0.0011540052999020611,1.7646808033209918,43.43999862670898,-1.260857306343169,43.060001373291016,-3.9444538634340693,42.61999893188477,-0.0011540052999020611
9600,2011-03-07,43.43000030517578,43.75,43.29999923706055,43.5,1358100.0,0.002307834523316954,-1.7272622185231423,0.5833359824522364,73.60003011070789,65.70658980352597,-1.2303309064546326,-1.5170248319713124,-1.7725342052139226,-1.9704573752533179,11.09659491632865,0.4500007629394531,0.5032623829543041,1.3695001602172852,-0.048377802535767955,2.7873781229703383,0.6605611788407586,2.0784391415938117,-1.4819678416033355,77.142903853385,18.965488975052104,0.7089389813765261,3,-0.8350009918212891,-1.2049999237060547,-1.7525014877319336,-2.315000534057617,-1.3499984741210938,0,-0.0050656509131293825,7.299986648610502,43.33000183105469,1.7646808033209918,43.43999862670898,-1.260857306343169,43.060001373291016,-0.0050656509131293825
9601,2011-03-08,43.81999969482422,43.84000015258789,43.45000076293945,43.52000045776367,1214200.0,0.008979953647431982,1.2941130271853156,-4.285722070844686,75.79465158445336,67.2715440899817,-1.3850368435609326,-1.8083557879292727,-2.1423221856577612,-2.3433850208408984,11.481386189199654,0.4099998474121094,0.5511028117637053,1.6379995346069336,0.055176112202175887,3.2208229570116913,0.8465878234045547,2.4294112458093124,-1.6557311268804682,98.38706204104486,38.01335231652217,0.7914117112023782,3,-1.1800003051757812,-1.5499992370605469,-2.239999771118164,-2.7049999237060547,-1.7399978637695312,1,-0.020994937821827042,-1.7272622185231423,43.43000030517578,7.299986648610502,43.33000183105469,1.7646808033209918,43.43999862670898,-0.020994937821827042
9602,2011-03-09,44.060001373291016,44.06999969482422,43.43000030517578,43.77999877929688,648500.0,0.0054769895056649975,3.2666734483679414,0.9333443535978808,82.06389196626593,69.86543355124846,-1.3938022675839363,-1.9440444750085248,-2.3582621257936722,-2.5663427319856496,12.343433607027572,0.6399993896484375,0.5772645295952685,1.7485012054443345,-0.00378202465736166,3.5007844355460307,0.8723595903934864,2.6246428204951826,-1.6611303834970883,99.2908991053046,32.91993316723348,0.8761416150508466,3,-1.305002212524414,-1.6750011444091797,-2.575002670288086,-2.9450016021728516,-1.5300025939941335,2,-0.018837989223437268,1.2941130271853156,43.81999969482422,-1.7272622185231423,43.43000030517578,7.299986648610502,43.33000183105469,-0.018837989223437268
9603,2011-03-10,43.13000106811523,43.75,43.11999893188477,43.72000122070313,854200.0,-0.021107586840420578,-1.0655622885516385,-2.1071238811461375,64.90486240877584,70.26226955004616,-0.23625059828437145,-0.9468122757198003,-1.4148329912670263,-1.6294831702020858,13.44478237400269,0.9400024414062429,0.6874543830484185,0.7450008392333913,-1.0155196782706284,2.505521356737411,-0.13525941951861853,1.6252610979854012,-0.4637494855164519,33.33342351531105,-33.19163067259196,0.8802602587520093,3,-0.21500205993651633,-0.7450008392333913,-1.6450023651122976,-2.015001296997063,-0.17000198364257102,3,-0.0020867180699983834,3.2666734483679414,44.060001373291016,1.2941130271853156,43.81999969482422,-1.7272622185231423,43.43000030517578,-0.0020867180699983834
9604,2011-03-11,43.560001373291016,43.61000061035156,43.0099983215332,43.310001373291016,831100.0,0.00996986539593836,2.428599455040872,-0.423728703973093,66.8000030517579,70.65214296727866,-0.42219739742406404,-1.3167327709455918,-1.8229072096875711,-2.053407238058206,14.608457596123845,0.6000022888183594,0.776361220214504,1.094001007080081,-0.7282985903404153,2.9163006045005773,0.18285120836983282,2.005150805790329,-0.6691500927361673,51.887013131898385,-10.998679375995408,0.911149798710249,3,-0.3500022888183594,-1.1750011444091797,-2.075002670288086,-2.4450016021728516,-1.1800003051757884,4,-0.012396714841667711,-1.0655622885516385,43.13000106811523,3.2666734483679414,44.060001373291016,1.2941130271853156,43.81999969482422,-0.012396714841667711
9605,2011-03-14,43.540000915527344,43.61999893188477,42.70000076293945,43.16999816894531,2203300.0,-0.0004591473171058347,2.4716991996314186,1.480010986328125,73.7307075633762,71.44771218603735,-0.21996285061940313,-1.2339852033752408,-1.775280493288875,-2.026107817275019,15.099267807850447,0.9199981689453196,0.8975200177102636,0.9940004348754883,-0.8710512303813118,2.8590521001322884,0.06147460224708823,1.9265262675038883,0.529998779296875,61.31392755410888,-6.193029704652936,0.932525832628401,3,-0.2050018310546875,-1.0350017547607422,-2.0600013732910156,-2.4250011444091797,-1.0800018310546875,0,-0.02503445405760596,2.428599455040872,43.560001373291016,-1.0655622885516385,43.13000106811523,3.2666734483679414,44.060001373291016,-0.02503445405760596
9606,2011-03-15,42.310001373291016,42.959999084472656,42.25,42.7400016784668,1858400.0,-0.02824987405541557,-1.581800527118879,-1.1621543600635091,56.0000027743272,70.02357709036198,1.0744266112883025,0.04975880323510751,-0.528798831215795,-0.8051485134245127,16.03401802238288,1.2900009155273438,0.9756035770209905,-0.2684991836547823,-2.090704758703488,1.5537063913939235,-1.1796019711791317,0.642603603869567,1.732598342895507,3.296779305054265,-63.88980273371646,0.9111027875243514,3,0.8499984741210938,0.25499916076660156,-0.8300018310546875,-1.1950016021728516,0.3899993896484375,1,-0.005436056127890332,2.4716991996314186,43.540000915527344,2.428599455040872,43.560001373291016,-1.0655622885516385,43.13000106811523,-0.005436056127890332
9607,2011-03-16,41.7599983215332,42.40999984741211,41.34000015258789,42.36000061035156,1389100.0,-0.012999362654358415,2.0571386531953504,1.3953531697450365,52.02700961149358,68.06729933364976,1.5875828371798661,0.6363244158515613,0.030667984190330344,-0.264761333206593,17.283873911806083,1.0699996948242188,0.999797323435196,-0.8210021972656278,-2.6383214262261134,0.9963170316948577,-1.7296618117458706,0.08765741721461495,2.2108974060058557,17.427311018144348,-52.198688771614414,0.9086596144802431,3,0.9450016021728516,0.8800010681152344,-0.279998779296875,-0.6449985504150391,0.9000015258789062,2,0.007662919597304585,-1.581800527118879,42.310001373291016,2.4716991996314186,43.540000915527344,2.428599455040872,43.560001373291016,0.007662919597304585
9608,2011-03-17,41.5,42.22999954223633,41.22999954223633,42.209999084472656,1065100.0,-0.006226013696919552,1.6666666666666667,1.1833272934190366,48.160523596279646,65.89796474082638,1.724837693588583,0.9489118168319806,0.29150115282909894,-0.015669032712636977,18.116515009427868,1.0,0.9709076032358439,-1.083500480651857,-2.8943950128747034,0.7273940515709896,-1.9889477467632801,-0.17805321454043366,2.313041993041992,11.29709316801907,-58.143899559912164,0.9054472661114225,3,1.1499996185302734,1.1399993896484375,-0.027500152587890625,-0.38500022888183594,1.220001220703132,3,0.02481924769390087,2.0571386531953504,41.7599983215332,-1.581800527118879,42.310001373291016,2.4716991996314186,43.540000915527344,0.02481924769390087
9609,2011-03-18,41.40999984741211,41.97000122070313,41.310001373291016,41.84000015258789,1206100.0,-0.0021686783756118544,-1.0952467453830077,0.6056350135932346,42.62589878698063,62.456394593745586,1.691749640928407,1.0693213097825662,0.3903341341798523,0.06534577361887273,18.994153066598145,0.6599998474121165,0.8875492719277389,-1.1580005645751967,-3.0049626793762485,0.688961550225855,-2.081481621975726,-0.2345195071746673,2.1963987495654322,7.531395445346045,-57.74096326927479,0.9234810574005264,3,1.239999771118164,1.239999771118164,-0.029999732971191406,-0.2950000762939453,1.5999984741210938,4,0.037430554039410646,1.6666666666666667,41.5,2.0571386531953504,41.7599983215332,-1.581800527118879,42.310001373291016,0.037430554039410646
9610,2011-03-21,41.90999984741211,42.22999954223633,41.7599983215332,41.77000045776367,813100.0,0.012074378214016024,-4.874880793438871,-0.32557974485903374,43.738983123827595,58.89465365367605,1.0655131889027984,0.6025784884352205,-0.09741984931731906,-0.4389072772475089,20.020111683572726,0.8199996948242188,0.773364466332886,-0.6595005035400376,-2.5041573481733295,1.1851563410932542,-1.5818289258566836,0.26282791877660827,1.5062868251861374,39.30638642232017,-24.859013478161813,0.9223284223166474,3,0.7399997711181641,0.7399997711181641,-0.5100002288818359,-0.7950000762939453,1.2700004577636719,0,0.011214536445104173,-1.0952467453830077,41.40999984741211,1.6666666666666667,41.5,2.0571386531953504,41.7599983215332,0.011214536445104173
9611,2011-03-22,41.5,42.09000015258789,41.459999084472656,41.97999954223633,1436300.0,-0.009782864445355699,-1.2499982970143255,-3.42858310626703,36.170189740755944,53.79535340639717,1.242471864862658,1.0764310242466877,0.3161233027047743,-0.033512041236718915,21.130610182106636,0.6300010681152344,0.6541474695045508,-1.075000381469728,-2.9054508943162674,0.7554501313768114,-1.9902256378929977,-0.1597751250464583,1.7413837021692942,22.881388808069055,-36.4457017237746,0.9152252564232684,3,0.9899997711181641,1.1499996185302734,-0.05000019073486328,-0.38500022888183594,1.4399986267089773,1,0.023132508059582113,-4.874880793438871,41.90999984741211,-1.0952467453830077,41.40999984741211,1.6666666666666667,41.5,0.023132508059582113
9612,2011-03-23,41.7400016784668,41.77999877929688,41.31999969482422,41.38999938964844,713700.0,0.0057831729751034455,1.1395480877564585,-0.7291721304309817,34.545482288707476,50.422088948611794,0.7138374597461308,0.8891023865570702,0.09058630486055108,-0.2660714586600932,22.4610087776404,0.45999908447266336,0.49796960109141963,-0.8394987106323271,-2.6607939744027433,0.9817965531380892,-1.7501463425175388,0.07114892125288463,1.3404712909078569,51.000213623046875,-3.6280602345861723,0.9106476318852098,3,0.68499755859375,0.9099979400634766,-0.29000186920166016,-0.5350017547607422,1.6499977111816406,2,0.02299949798439771,-1.2499982970143255,41.5,-4.874880793438871,41.90999984741211,-1.0952467453830077,41.40999984741211,0.02299949798439771
9613,2011-03-24,42.08000183105469,42.25,41.63999938964844,41.97999954223633,685800.0,0.008145666960126086,1.772738701091527,0.2857189567416159,39.092502027180885,47.34347772365879,0.2338203452561629,0.6252648958663443,-0.2300553320668186,-0.5975347614507598,23.54507788374898,0.6100006103515625,0.28442605500045204,-0.527498626708983,-2.296684089468549,1.241686836050583,-1.412091358088766,0.35709410467080005,0.8524332641488996,81.91506198892114,30.23105490342884,0.884592731379783,3,0.3449974060058594,0.5699977874755859,-0.6300020217895508,-0.8750019073486328,1.7699966430664062,3,0.013783222222423674,1.1395480877564585,41.7400016784668,-1.2499982970143255,41.5,-4.874880793438871,41.90999984741211,0.013783222222423674
9614,2011-03-25,42.150001525878906,42.36000061035156,41.95000076293945,42.11000061035156,407500.0,0.0016634907741985838,-1.2777730682829653,0.4,38.77194954966534,43.45917127769092,-0.06394598869162138,0.6209688831116722,-0.28593158681908903,-0.6559491525228083,24.796176864931308,0.4099998474121094,0.0033121511465665776,-0.47899894714355185,-2.21287122262887,1.2548733283417661,-1.3459350848862144,0.3879371905991107,0.6462387250873007,79.8077981146609,30.049374908237,0.8669361377426607,3,-0.05500221252441406,0.4999980926513672,-0.6400022506713867,-0.9450016021728516,1.9599990844726562,4,0.013523123942813298,1.772738701091527,42.08000183105469,1.1395480877564585,41.7400016784668,-1.2499982970143255,41.5,0.013523123942813298
9615,2011-03-28,42.02999877929688,42.52000045776367,42.02999877929688,42.2400016784668,412600.0,-0.0028470401479901986,-3.6666182267354572,-5.249952317375371,33.51751105066313,40.961116641728246,-0.2018936523899626,0.7644116007879944,-0.152586199747212,-0.541227795019914,24.497420110052943,0.49000167846678977,-0.15453661098250393,-0.5890016555786062,-2.334829062651835,1.1568257514946225,-1.461915359115217,0.2839120479580046,0.6409422149709343,59.16655275564078,14.916585635772442,0.8729137035366143,3,-0.1549987792968821,0.6200008392333913,-0.48999881744385476,-0.8249988555908274,2.0800018310546804,0,0.023316668348775993,-1.2777730682829653,42.150001525878906,1.772738701091527,42.08000183105469,1.1395480877564585,41.7400016784668,0.023316668348775993
9616,2011-03-29,42.20000076293945,42.29999923706055,41.849998474121094,42.08000183105469,451900.0,0.004044777268142896,1.812540978720868,-0.5714155964469504,32.64927471044642,38.80803498605634,-0.4348715354461916,0.5916661178245519,-0.3073174567325623,-0.7119037953082028,22.94315615977567,0.4500007629394531,-0.3726992715781421,-0.39799976348876953,-2.153851822213568,1.3578522952360288,-1.2759257928511687,0.47992626587362963,0.3556649151658462,73.33337571883156,34.556704963467396,0.877926029362398,3,-0.3250007629394531,0.4499988555908203,-0.6225013732910156,-0.9950008392333984,1.6399993896484375,1,0.023222737547838435,-3.6666182267354572,42.02999877929688,-1.2777730682829653,42.150001525878906,1.772738701091527,42.08000183105469,0.023222737547838435
9617,2011-03-30,42.810001373291016,42.95000076293945,42.2400016784668,42.27000045776367,568400.0,0.014454990505291088,-1.3666696336609743,4.500047684140255,46.82540523520906,38.659688501492944,-0.9837139049269155,-0.04007905274073664,-0.8894861682795039,-1.3265426597455914,21.436856382237625,0.75,-0.6223592539758016,0.2245008468627958,-1.5210319612039243,1.9700336549295159,-0.6482655571705607,1.0972672508961523,-1.5800018310546875,89.31303489425146,47.788667534036605,0.872766404033359,3,-0.6800003051757812,-0.1600017547607422,-1.2325019836425781,-1.605001449584961,1.3400001525878906,2,0.003036609419477143,1.812540978720868,42.20000076293945,-3.6666182267354572,42.02999877929688,-1.2777730682829653,42.150001525878906,0.003036609419477143
9618,2011-03-31,42.790000915527344,42.959999084472656,42.56999969482422,42.79999923706055,494300.0,-0.00046719124321614736,1.363646872507427,-0.01851537885531019,41.68467590376432,38.55510818113558,-0.8509721469394407,-0.07512320497667702,-0.843246581875988,-1.3094278054335717,19.30736372582354,0.3899993896484375,-0.6995566514791918,0.23700027465820028,-1.4652107505865857,1.9392112999029862,-0.6141052379641891,1.0881057872805897,-1.525601348876954,84.68485806584644,42.63423235042232,0.8511055126223918,3,-0.6500015258789062,-0.1400012969970703,-1.2075014114379883,-1.585000991821289,1.5499992370605469,3,0.014021931789755415,-1.3666696336609743,42.810001373291016,1.812540978720868,42.20000076293945,-3.6666182267354572,42.02999877929688,0.014021931789755415
9619,2011-04-01,43.27999877929688,43.36000061035156,43.060001373291016,43.099998474121094,555700.0,0.011451223493471163,-1.3077351957274488,-18.003052270126616,47.450962499326884,38.96755033396882,-1.1709533623102146,-0.5998119151486918,-1.304961469203164,-1.7931044312541715,18.40815448050812,0.5699996948242188,-0.6975232688039057,0.7294982910156307,-0.9680480315630362,2.4270446135942976,-0.11927487027369921,1.5782714523049606,-1.9477752319336048,94.70187298844523,52.81230002821395,0.8487731612893322,4,-0.9399986267089915,-0.6299991607666087,-1.6974992752075266,-1.8899993896484446,1.7700004577636648,4,0.013170048773126775,1.363646872507427,42.790000915527344,-1.3666696336609743,42.810001373291016,1.812540978720868,42.20000076293945,0.013170048773126775
9620,2011-04-04,43.209999084472656,43.38999938964844,43.02000045776367,43.36000061035156,555100.0,-0.001617368225474869,2.5238147138964577,-0.8333403975755191,61.421272615842206,41.773226208978414,-1.0025890984118178,-0.5767073248683943,-1.2098104846186004,-1.7140925715958417,17.07816059660425,0.3699989318847656,-0.6427371734633951,0.6704986572265597,-1.0057691364013266,2.346766450854446,-0.16763523958738347,1.5086325540405028,-1.7561089133300811,88.31167544376792,39.82438365292634,0.838133896813944,4,-0.8549995422363281,-0.5599994659423828,-1.6374998092651367,-1.7549991607666016,1.8700027465820312,0,0.020828547672946396,-1.3077351957274488,43.27999877929688,1.363646872507427,42.790000915527344,-1.3666696336609743,42.810001373291016,0.020828547672946396
9621,2011-04-05,42.900001525878906,43.22999954223633,42.86999893188477,43.09000015258789,468900.0,-0.007174208867436582,-1.8799609380961442,1.2666446264177813,65.40544553077378,45.20211101365244,-0.5287171749295894,-0.35749671000598227,-0.8903180394213877,-1.3939198839280706,15.452126854178609,0.3600006103515554,-0.5417595332917031,0.40650100708008097,-1.1692937288905938,1.9822957430507557,-0.3813963609052564,1.1943983750654183,-1.2912226172558618,57.39140530409832,4.769713017279678,0.7878973679853363,4,-0.38500213623046875,-0.2500019073486328,-1.2075023651123047,-1.3650016784667969,2.6499977111816406,1,0.02820510586095759,2.5238147138964577,43.209999084472656,-1.3077351957274488,43.27999877929688,1.363646872507427,42.790000915527344,0.02820510586095759
9622,2011-04-06,43.22999954223633,43.45000076293945,42.88000106811523,42.97000122070313,420100.0,0.007692261179952586,-1.5909157902949818,-1.368422109342023,72.9442882251339,48.96342059120278,-0.6985970126885093,-0.793550369287864,-1.209369892117671,-1.711081909267591,13.561626242406465,0.5699996948242259,-0.46775761428111196,0.7779991149902372,-0.6619514484526903,2.2179496784331647,0.058023833268777025,1.4979743967116974,-1.4787229951312497,74.99989162805014,16.442428850338608,0.7199752817214622,4,-0.5799999237060547,-0.5799999237060547,-1.1274986267089844,-1.2849979400634766,1.9799995422363281,2,0.01411058563060097,-1.8799609380961442,42.900001525878906,2.5238147138964577,43.209999084472656,-1.3077351957274488,43.27999877929688,0.01411058563060097
9623,2011-04-07,43.040000915527344,43.22999954223633,42.95000076293945,43.22999954223633,532000.0,-0.004395064277605498,1.9473768747364828,-0.7307686664612786,71.05945113686882,52.55092076755872,-0.40018559938884835,-0.6436397883072686,-1.002992509112147,-1.50251557663357,12.394201178667831,0.279998779296875,-0.30402183394770077,0.5925004959106417,-0.8390668029713879,2.0240677947926713,-0.12328315353037311,1.3082841453516565,-1.1188519468388307,29.310594301648656,-34.22653800375783,0.7157836494410134,4,-0.3900012969970703,-0.3900012969970703,-0.9274997711181641,-1.0949993133544922,2.200000762939453,3,0.025789976457716968,-1.5909157902949818,43.22999954223633,-1.8799609380961442,42.900001525878906,2.5238147138964577,43.209999084472656,0.025789976457716968
9624,2011-04-08,43.02000045776367,43.29999923706055,42.72000122070313,43.290000915527344,459700.0,-0.0004646946407581565,3.000026308519965,1.4210653121047243,66.3716933658014,56.20138546924075,-0.27244852896954797,-0.7021697324411704,-0.9777912308380508,-1.469623394898889,11.27102808490819,0.5799980163574148,-0.13625624349578658,0.5995000839233384,-0.7623945944102388,1.9613947622569157,-0.08144725524345375,1.2804474230901306,-0.9459663096500677,41.09581166879989,-24.452706143918427,0.68094733916679,4,-0.37000083923339844,-0.37000083923339844,-0.744999885559082,-0.8999996185302734,2.470001220703125,4,0.03068339564803524,1.9473768747364828,43.040000915527344,-1.5909157902949818,43.22999954223633,-1.8799609380961442,42.900001525878906,0.03068339564803524
9625,2011-04-11,42.45000076293945,43.04999923706055,42.34000015258789,43.040000915527344,395900.0,-0.013249644090167711,1.3278780791334963,2.185182045521977,63.38029531135995,59.61594331378671,0.40609949238848486,-0.2297989960952762,-0.36751998437263467,-0.8822513931166043,10.574523440704102,0.7099990844726562,-0.024896263259655882,0.08400039672851278,-1.1724172416080734,1.340418035065099,-0.5442084224397803,0.7122092158968059,-0.23836995334326616,9.9099594473847,-58.514342942436095,0.6282088191682945,4,0.3950004577636719,0.1999988555908203,-0.17500019073486328,-0.3299999237060547,2.829998016357429,0,0.06124849063350313,3.000026308519965,43.02000045776367,1.9473768747364828,43.040000915527344,-1.5909157902949818,43.22999954223633,0.06124849063350313
9626,2011-04-12,42.08000183105469,42.63999938964844,42.040000915527344,42.25,574900.0,-0.008716111312954022,-3.79998779296875,0.2881324152199916,54.61957169616322,60.48196180944827,0.8462821060113086,0.12868311039322577,0.04669609848954792,-0.49541826709980796,10.929567095121913,0.5999984741210938,0.08140943147932234,-0.274498558044435,-1.5372686437618057,0.9882715276729357,-0.9058836009031239,0.3568864848142539,1.3699989318847656,2.8369446706509067,-64.99099546392915,0.631385042858687,4,0.6649990081787109,0.5699977874755859,0.3299980163574219,0.14499855041503906,3.3799972534179688,1,0.07129277256319,1.3278780791334963,42.45000076293945,3.000026308519965,43.02000045776367,1.9473768747364828,43.040000915527344,0.07129277256319
9627,2011-04-13,42.08000183105469,42.52000045776367,42.06999969482422,42.22999954223633,380900.0,0.0,-4.2940648490968245,0.8823489812404631,50.0,61.40588670903002,0.8178473486605782,0.1622023859850259,0.07699549714295983,-0.4830436566519438,10.545697714810798,0.4500007629394531,0.23638160160777488,-0.2904987335205078,-1.5294363949479504,0.9484389279069347,-0.9099675642342291,0.32897009719321346,1.34179893493652,3.1746800645471853,-60.274183946831506,0.6194688307137219,4,0.6649990081787109,0.5699977874755859,0.3749980926513672,0.18999862670898438,3.2999992370605398,2,0.08246191195374508,-3.79998779296875,42.08000183105469,1.3278780791334963,42.45000076293945,3.000026308519965,43.02000045776367,0.08246191195374508
9628,2011-04-14,42.52999877929688,42.59000015258789,41.93000030517578,42.02999877929688,603400.0,0.010693843361720079,1.1290223343383248,-3.333384196739656,55.10749876432317,62.25661296069627,0.3655299121714535,-0.21784202455359036,-0.33201272624972944,-0.9163269032374757,10.072706023476316,0.6599998474121094,0.40377492590950936,0.10799827575684162,-1.0623111377247056,1.2783076892383889,-0.477156430983932,0.6931529824976153,0.8641659896850484,43.7955432049613,-16.85764770089994,0.5851547067407749,4,0.16000175476073508,-0.03999900817871804,0.040000915527336645,-0.14499855041504617,2.350002288818345,3,0.06301435180102488,-4.2940648490968245,42.08000183105469,-3.79998779296875,42.08000183105469,1.3278780791334963,42.45000076293945,0.06301435180102488
9629,2011-04-15,42.959999084472656,43.09000015258789,42.52000045776367,42.65999984741211,387600.0,0.01011051769380944,1.035708203622591,0.5999984741210938,61.538490663910125,62.26963718825937,-0.12810782530981157,-0.5541794005441645,-0.7155048918480631,-1.3280610906966928,9.415352516475172,0.5699996948242188,0.44687651451279464,0.460498619079587,-0.6302169209441999,1.551214159103374,-0.08485915093231,1.005856389091484,0.37559910595702917,88.79300989519446,26.797110506219994,0.5453577700118948,4,-0.26999855041503906,-0.5349998474121094,-0.3099994659423828,-0.5749988555908203,1.7900009155273438,4,0.053072687210978575,1.1290223343383248,42.52999877929688,-4.2940648490968245,42.08000183105469,-3.79998779296875,42.08000183105469,0.053072687210978575
9630,2011-04-18,42.38000106811523,42.68999862670898,42.16999816894531,42.5,410100.0,-0.013500885212240687,1.080017700330386,-0.39999745686204574,52.02703631533539,60.78314727543289,0.3595880725687266,0.06623102116636659,-0.09510191452692851,-0.7275553425563714,9.278679821026149,0.7900009155273438,0.5074003662622459,-0.14299945831299254,-1.1999674077261204,0.9139684911001353,-0.67148343301956,0.38548451639357495,0.8993732069043006,38.79317432182176,-20.869371713023703,0.5284839747065646,4,0.3099994659423899,0.044998168945319605,0.4174985885620188,0.004999160766608668,2.4699974060058665,0,0.07338368409554841,1.035708203622591,42.959999084472656,1.1290223343383248,42.52999877929688,-4.2940648490968245,42.08000183105469,0.07338368409554841
9631,2011-04-19,42.459999084472656,42.59000015258789,42.349998474121094,42.41999816894531,515500.0,0.0018876360156021565,-1.6666807951511042,-0.3333439298089258,45.52424976511717,57.73647633543103,0.23536293685494059,0.06518331046786585,-0.1442155464076933,-0.7878092898463649,8.673537794495648,0.24000167846679688,0.5003110156821364,-0.1110013961791978,-1.0533355766411745,0.8313327842827789,-0.5821684864101897,0.3601656940517941,0.7654002317531194,45.68955594944868,-9.800125746985223,0.4711670902309897,4,0.1550006866455078,-0.11999893188476562,0.46000003814697266,-0.07499885559082031,2.549999237060547,1,0.06641544407982525,1.080017700330386,42.38000106811523,1.035708203622591,42.959999084472656,1.1290223343383248,42.52999877929688,0.06641544407982525
9632,2011-04-20,42.70000076293945,42.959999084472656,42.61999893188477,42.810001373291016,792500.0,0.005652418361793199,-1.5184797965527783,-2.7499523173755485,48.91040603112176,55.27547132368135,-0.09803467512466568,-0.1045714786476708,-0.35248632353864195,-1.0035967638621344,7.808868800593974,0.5,0.4271861339576972,0.08100032806396484,-0.7771460541129613,0.939146710240891,-0.34807286302449825,0.5100735191524279,0.47358259284432336,66.37935853883921,13.980275235978766,0.4290731910884643,4,-0.08500099182128906,-0.3600006103515625,0.16249942779541016,-0.3150005340576172,2.2900009155273438,2,0.06463696187866774,-1.6666807951511042,42.459999084472656,1.080017700330386,42.38000106811523,1.035708203622591,42.959999084472656,0.06463696187866774
9633,2011-04-21,42.65999984741211,42.91999816894531,42.5,42.83000183105469,683300.0,-0.0009367895740662879,1.4000261583232514,1.5454640033291718,41.57607597075523,52.52040272423178,-0.1314264400557903,-0.019911521081972694,-0.28669025909765367,-0.9372927343912707,7.730603760067431,0.4199981689453125,0.35617523731781375,0.011999511718748579,-0.8077968474447985,0.8317958708822957,-0.39789866786302497,0.4218976913005221,0.4638401863473476,53.260937169583656,5.956224914467789,0.40989817958177405,4,-0.14999961853027344,-0.31999969482421875,0.012499809265136719,-0.27499961853027344,2.5999984741210938,3,0.06375999133689914,-1.5184797965527783,42.70000076293945,-1.6666807951511042,42.459999084472656,1.080017700330386,42.38000106811523,0.06375999133689914
9634,2011-04-25,42.72000122070313,42.959999084472656,42.61000061035156,42.68999862670898,556900.0,0.001406501957469164,-2.6842210934206037,-0.1764837877258774,43.324262576580125,50.29195464258957,-0.26648127168854785,-0.03691298130013365,-0.32869400073857946,-0.9706943436462083,7.873206497438695,0.34999847412109375,0.21850612274126746,0.04350090026856179,-0.7423275482828231,0.8293293488199467,-0.34941332400713065,0.43641512454425424,0.35608522391297726,69.62055878007179,26.36683302019911,0.3929142242756921,4,-0.21000099182129617,-0.34000015258789773,-0.07500171661377664,-0.33500099182129617,1.759998321533196,0,0.050561792736216304,1.4000261583232514,42.65999984741211,-1.5184797965527783,42.70000076293945,-1.6666807951511042,42.459999084472656,0.050561792736216304
9635,2011-04-26,43.0099983215332,43.08000183105469,42.79999923706055,42.79999923706055,705800.0,0.00678832145467112,-1.6667029972752043,6.999364272088229,51.506809514403386,49.946092177949595,-0.5237688962046576,-0.2632220806808476,-0.5969526060932182,-1.2418752858542348,8.390757589325226,0.3600006103515554,0.10008249769290956,0.28449802398681356,-0.4522782948550699,1.021274342828697,-0.08389013543413171,0.6528861834077588,-1.0799980163574219,90.41052224533094,46.92324553513496,0.3683881594209431,4,-0.4999980926513672,-0.6249980926513672,-0.3599987030029297,-0.6249980926513672,1.2800025939941406,1,0.04045574857871248,-2.6842210934206037,42.72000122070313,1.4000261583232514,42.65999984741211,-1.5184797965527783,42.70000076293945,0.04045574857871248
9636,2011-04-27,43.18000030517578,43.29999923706055,43.11999893188477,43.18999862670898,763700.0,0.003952615444708485,-1.7692127116407932,-0.047611262488612846,49.28367733071296,49.86650077025104,-0.5825928181856668,-0.3752814025766753,-0.7337658771174631,-1.39331857809605,8.763725770101724,0.29000091552734375,0.013311686532659905,0.40550003051757955,-0.31427879880992293,1.125278859845082,0.04561061585383186,0.7653894451813272,-1.2269999694824207,85.00011920940324,43.61946057146788,0.35988941466375124,4,-0.5650005340576172,-0.7950000762939453,-0.5300006866455078,-0.7950000762939453,0.48999786376953125,2,0.03867526996624737,-1.6667029972752043,43.0099983215332,-2.6842210934206037,42.72000122070313,1.4000261583232514,42.65999984741211,0.03867526996624737
9637,2011-04-28,42.93999862670898,43.0099983215332,42.599998474121094,42.7599983215332,1225600.0,-0.005558167595428154,1.5625014901175405,-18.00305227013799,48.58753713675476,49.1420605894101,-0.2321887950045749,-0.13179869094891927,-0.4642919186057384,-1.1340493539879972,8.583315834441539,0.5800018310546875,-0.02934643755902755,0.1589984893798757,-0.5644685778058403,0.8824655565655917,-0.20273504421297872,0.5207320229727301,-0.9331183349609304,54.99988079059588,11.59291395948808,0.3617335335928566,4,-0.20499992370604758,-0.5549983978271413,-0.3699989318847585,-0.5549983978271413,0.490001678466804,3,0.048206794621010296,-1.7692127116407932,43.18000030517578,-1.6667029972752043,43.0099983215332,-2.6842210934206037,42.72000122070313,0.048206794621010296
9638,2011-04-29,43.38999938964844,43.47000122070313,42.68000030517578,43.06999969482422,936000.0,0.010479757273665902,2.2916474608598225,1.7777730682830355,54.659939214633035,48.37777709504598,-0.6116958347867509,-0.5634317664938493,-0.8706018933736601,-1.5608525353360179,8.498219677884794,0.7900009155273509,0.007723571404781637,0.5789993286132784,-0.19409711175947564,1.3520957689860325,0.19245110842690138,0.9655475487996554,-1.3313943400878898,90.80441626546627,45.15924059965916,0.38654822018637836,4,-0.5699996948242188,-0.8349990844726562,-0.8524999618530273,-1.0049991607666016,0.18000030517578125,4,0.03687490922620462,1.5625014901175405,42.93999862670898,-1.7692127116407932,43.18000030517578,-1.6667029972752043,43.0099983215332,0.03687490922620462
9639,2011-05-02,43.849998474121094,43.88000106811523,43.540000915527344,43.63000106811523,839100.0,0.010601500136973918,1.4285500197545717,0.6874925494123199,68.13470043236552,50.16751755249377,-1.0417199999249647,-1.0314198206756373,-1.289368404171526,-1.9885164812955267,8.032185099754845,0.49000167846678977,0.08554093863894252,1.0104984283447251,0.13003396645216014,1.8909628902372901,0.5702661973984462,1.450730659291004,-1.7067096542919913,97.65605209435451,45.52882372010019,0.4402322309462813,5,-0.7349987030029297,-0.9849987030029297,-1.3124990463256836,-1.4649982452392578,-0.26999664306640625,0,0.0321550717554584,2.2916474608598225,43.38999938964844,1.5625014901175405,42.93999862670898,-1.7692127116407932,43.18000030517578,0.0321550717554584
9640,2011-05-03,44.11000061035156,44.22000122070313,43.63999938964844,43.63999938964844,1607700.0,0.005929353370078605,-1.468086487890427,2.1363943749890937,77.0666503906248,53.672228733105726,-1.1516196881958862,-1.2864984082578559,-1.5094246552964918,-2.211628859606151,7.785763235711493,0.5800018310546946,0.12083642944336503,1.2255004882812486,0.18741663245570805,2.263584344106789,0.7064585603684819,1.7445424161940153,-1.8277748106595695,93.2098503793494,33.40820872538521,0.5190419279127689,5,-0.75,-1.0750007629394531,-1.7375011444091797,-1.7250003814697266,-0.7600021362304688,1,0.008388096276696455,1.4285500197545717,43.849998474121094,2.2916474608598225,43.38999938964844,1.5625014901175405,42.93999862670898,0.008388096276696455
9641,2011-05-04,44.11000061035156,44.2400016784668,43.83000183105469,44.099998474121094,928700.0,0.0,2.0369878496750493,0.021281085643789364,77.0666503906248,56.80070032860606,-0.9978922391262941,-1.2555743481914021,-1.4528585371248823,-2.1767596862502216,7.837551016183163,0.4099998474121094,0.09393531803176103,1.1650005340576186,-0.00902467859489775,2.339025746710135,0.5779879277313569,1.7520131403838803,-1.6339972685584527,92.0731210908152,24.071341349353858,0.5870126063262596,5,-0.7399997711181641,-1.0650005340576172,-1.8475008010864258,-1.7250003814697266,-0.970001220703125,2,0.00408071418465461,-1.468086487890427,44.11000061035156,1.4285500197545717,43.849998474121094,2.2916474608598225,43.38999938964844,0.00408071418465461
9642,2011-05-05,43.84000015258789,44.22999954223633,43.70000076293945,43.9900016784668,694800.0,-0.006121071276981804,-1.4651088518656519,-14.996948893974066,68.34734013281951,59.775285235502096,-0.6137157927272412,-0.9881963483132807,-1.1366450476326833,-1.87853492888798,7.4556452078713695,0.529998779296875,0.1555516783804336,0.8645000457763672,-0.370795580761353,2.0997956723140874,0.2468522325075071,1.4821478590452273,-1.1523170103939364,74.35889911846336,3.1590722175909747,0.6176478132688604,5,-0.4200000762939453,-0.7549991607666016,-1.577500343322754,-1.4549999237060547,-0.7099990844726634,3,-0.003877782460102064,2.0369878496750493,44.11000061035156,-1.468086487890427,44.11000061035156,1.4285500197545717,43.849998474121094,-0.003877782460102064
9643,2011-05-06,44.150001525878906,44.47999954223633,44.02000045776367,44.16999816894531,569900.0,0.007071199183668719,-2.285722070844687,0.13330959768068765,67.24638931090058,62.43329931709326,-0.7712372906575311,-1.2762072768798944,-1.3916873693719651,-2.160777562413088,7.178925522897248,0.6399993896484375,0.26154126177685555,1.1190013885498047,-0.22357867000967957,2.461581447109289,0.447711359270059,1.7902914178295504,-1.2760401593322115,64.89377675872005,-3.91206416487249,0.6712900292797437,5,-0.6100025177001953,-0.9450016021728516,-1.7600011825561523,-1.7650012969970703,-0.6000022888183594,4,-0.016308067855469677,-1.4651088518656519,43.84000015258789,2.0369878496750493,44.11000061035156,-1.468086487890427,44.11000061035156,-0.016308067855469677
9644,2011-05-09,44.34000015258789,44.36999893188477,43.790000915527344,44.099998474121094,442800.0,0.004303479504923935,2.8666632758158936,-12.002098435711561,82.02607453357291,65.82432876366765,-0.7903909166534007,-1.4358617629645352,-1.5298336161153827,-2.325941941866347,7.207368778392248,0.579998016357429,0.3487555013070889,1.2430000305175781,-0.2215434300208443,2.7075434910560006,0.5107283002483669,1.9752717607867893,-1.2411934414446506,83.3334090217574,10.287874155267332,0.7322717302692096,5,-0.8000011444091797,-1.135000228881836,-1.9450006484985352,-1.9549999237060547,-1.2099990844726634,0,-0.017365819916866476,-2.285722070844687,44.150001525878906,-1.4651088518656519,43.84000015258789,2.0369878496750493,44.11000061035156,-0.017365819916866476
9645,2011-05-10,45.04999923706055,45.13000106811523,44.38999938964844,44.47000122070313,500900.0,0.01601260897675516,1.000000000000019,2.416641500437068,85.09479351564578,69.80334167310463,-1.3193254956252005,-2.04598704959767,-2.19510227113048,-3.0003391630078085,8.332780597627298,0.7900009155273366,0.501532783084329,1.8229991912841825,0.1530913072036455,3.4929070753647196,0.9880452492439105,2.6579531333244546,-1.757825529564272,94.40546755373967,17.16017192779745,0.8349539420402696,5,-1.1849994659423828,-1.519998550415039,-2.554999351501465,-2.664999008178711,-1.5,1,-0.03263035362709976,2.8666632758158936,44.34000015258789,-2.285722070844687,44.150001525878906,-1.4651088518656519,43.84000015258789,-0.03263035362709976
9646,2011-05-11,45.08000183105469,45.1500015258789,44.810001373291016,45.02000045776367,1153400.0,0.0006659843396725762,2.3999885559520293,0.10345099741520618,84.19534717510177,73.75976501069874,-1.1750375030626898,-1.9391338060758727,-2.191676327898506,-3.002187567263391,9.140816699546724,0.3400001525878835,0.6581427769985595,1.7030017852783175,-0.06893288934702468,3.4749364599036596,0.8170344479656464,2.5889691225909885,-1.4937757458593808,95.17243737980468,15.868899910285364,0.8859673373126704,5,-1.1650009155273438,-1.5400009155273438,-2.5775022506713867,-2.6950016021728516,-1.2300033569335938,2,-0.03837629296061451,1.000000000000019,45.04999923706055,2.8666632758158936,44.34000015258789,-2.285722070844687,44.150001525878906,-0.03837629296061451
9647,2011-05-12,45.54999923706055,45.63999938964844,44.900001525878906,45.040000915527344,1257000.0,0.010425851528738983,1.14492561325527,8.499777481085893,86.95647932065268,77.34826946692314,-1.3811103619843692,-2.2512619402903766,-2.63627932572426,-3.4429279854402495,10.185997430874805,0.7399978637695312,0.7825445198798988,1.9994993209838867,0.08823072329890636,3.910767918668867,1.0438650221413965,2.955133619826377,-1.6822935725421928,95.13512287459326,12.019465725228457,0.9556342988424903,5,-0.9599990844726562,-1.7649993896484375,-2.9674997329711914,-3.164999008178711,-1.3800010681152344,3,-0.05290888886450906,2.3999885559520293,45.08000183105469,1.000000000000019,45.04999923706055,2.8666632758158936,44.34000015258789,-0.05290888886450906
9648,2011-05-13,45.209999084472656,45.61999893188477,44.790000915527344,45.56999969482422,856100.0,-0.007464328392595365,2.608694209941372,-0.7058858728579657,79.71356101327027,78.63480953146811,-0.8446137116754997,-1.792068615893399,-2.286562340222872,-3.072955870842698,10.954375450921477,0.829998016357429,0.9100557028574485,1.5254991531372042,-0.4589082852531732,3.5099065915275816,0.5332954339420155,2.517702872332393,-0.9878346749282869,76.75672108972587,-7.732778126340094,0.9922037191951892,5,-0.5699996948242188,-1.4249992370605469,-2.559999465942383,-2.8249988555908203,-0.9199981689453125,4,-0.046007477515561446,1.14492561325527,45.54999923706055,2.3999885559520293,45.08000183105469,1.000000000000019,45.04999923706055,-0.046007477515561446
9649,2011-05-16,45.2400016784668,45.43000030517578,44.9900016784668,44.9900016784668,701000.0,0.0006636273966313944,-2.519989013671875,-0.6944432670707413,78.37148670003134,78.7797913436244,-0.7338849334886319,-1.7312638647481293,-2.302753060475169,-3.073625453466562,12.219270510299095,0.4399986267089844,1.0750645070722555,1.4415016174316406,-0.6278059099719471,3.5108091448352283,0.40684785372985033,2.476155381133431,-0.7342702729016111,68.00018310546875,-15.090129040463083,1.0346537637017923,5,-0.5700016021728516,-1.4550018310546875,-2.5900020599365234,-2.855001449584961,-1.1800003051757812,0,-0.037356374418762495,2.608694209941372,45.209999084472656,1.14492561325527,45.54999923706055,2.3999885559520293,45.08000183105469,-0.037356374418762495
9650,2011-05-17,45.4900016784668,45.56000137329102,45.08000183105469,45.15999984741211,851600.0,0.005526082907264751,1.0425459385753857,1.32000732421875,78.80296689779945,78.97271539997715,-0.8577469887272358,-1.8301572315293555,-2.5389751368934625,-3.295415001410248,13.489416563482697,0.47999954223633523,1.1994467068578913,1.536001586914061,-0.551812326105626,3.623815499933748,0.4920946304042175,2.5799085434239046,-0.7574166760849579,82.35317877049843,-0.4750847343819373,1.0439069565098429,5,-0.8200016021728516,-1.7050018310546875,-2.8400020599365234,-3.105001449584961,-1.7600021362304688,1,-0.05187954546655249,-2.519989013671875,45.2400016784668,2.608694209941372,45.209999084472656,1.14492561325527,45.54999923706055,-0.05187954546655249
9651,2011-05-18,45.27999877929688,45.56999969482422,45.040000915527344,45.56999969482422,808400.0,-0.0046164627703085825,2.655152455868038,-0.8787857770379403,79.39693387071284,80.20044803752086,-0.5188937153102913,-1.4736073073892442,-2.3299232647925834,-3.061329850643297,14.794110764575336,0.529998779296875,1.2317980671008613,1.1849987030029396,-0.8584095201145985,3.2284069261204777,0.16329459144417058,2.2067028145617087,-0.3659308994617234,57.64691098724626,-27.515828242128222,1.0217041115587697,5,-0.5649986267089915,-1.4949989318847727,-2.532498359680183,-2.894998550415046,-1.55999755859375,2,-0.03820670470131138,1.0425459385753857,45.4900016784668,-2.519989013671875,45.2400016784668,2.608694209941372,45.209999084472656,-0.03820670470131138
9652,2011-05-19,45.459999084472656,45.47000122070313,45.09000015258789,45.41999816894531,702200.0,0.003975271864584906,11.665607120149811,-0.13793375601799818,77.89751952586802,81.383906950295,-0.49721884435957975,-1.513849456378864,-2.5165397410568104,-3.2156373731703525,16.227802363300707,0.3800010681152415,1.2165608621680946,1.226999092102048,-0.7923820643428243,3.24638024854692,0.21730851387961536,2.2366896703244805,-0.4199981689453125,80.7228638793259,-3.572313969411482,1.009690578222435,5,-0.7449989318847656,-1.6749992370605469,-2.7624988555908203,-3.0749988555908203,-1.30999755859375,3,-0.035415764249354664,2.655152455868038,45.27999877929688,1.0425459385753857,45.4900016784668,-2.519989013671875,45.2400016784668,-0.035415764249354664
9653,2011-05-20,45.38000106811523,45.63999938964844,45.18999862670898,45.33000183105469,626800.0,-0.0017597452258804047,-1.7272306927602166,1.2499523173753708,72.97297297297291,80.378006776895,-0.2507678994170348,-1.2855377451621663,-2.41424261438236,-3.1103105652096446,18.041872122406172,0.45000076293946023,1.2048101431867764,1.0110010147094641,-0.9270603004338085,2.9490623298527368,0.04197035713782782,1.9800316722811004,-0.3400001525878835,60.000117375712705,-21.671210516535467,0.9690306575716354,5,-0.36500167846678977,-1.595001220703118,-2.6825008392333913,-2.9950008392333913,-1.0200004577636648,4,-0.02666379177368694,11.665607120149811,45.459999084472656,2.655152455868038,45.27999877929688,1.0425459385753857,45.4900016784668,-0.02666379177368694
9654,2011-05-23,44.88000106811523,45.27000045776367,44.83000183105469,45.02000045776367,655100.0,-0.011018069374866268,-2.666687859617891,-2.8000305180443332,60.7843095351309,77.67684189017113,0.37312469789815594,-0.6486768675069641,-1.9111561043118783,-2.586035415811047,19.56005810079163,0.5499992370605398,1.2533162328085723,0.4030010223388629,-1.3829106752895868,2.1889127199673126,-0.4899548264753619,1.2959568711530878,0.7599983215332102,6.1727639213313505,-70.98054299700686,0.892955848814226,5,0.33499908447266336,-0.9750022888183523,-2.2900009155273366,-2.4950008392333913,-0.44000244140625,0,-0.013146170644970145,-1.7272306927602166,45.38000106811523,11.665607120149811,45.459999084472656,2.655152455868038,45.27999877929688,-0.013146170644970145
9655,2011-05-24,44.75,45.08000183105469,44.7400016784668,45.08000183105469,567000.0,-0.0028966369211516074,1.0605955518564758,2.35716621253394,58.6486297005776,74.83831772633512,0.5096955975093707,-0.4022595042265493,-1.7788707395649936,-2.429554255099184,20.857460445560726,0.3400001525878906,1.2911320011193297,0.18599987030029297,-1.46331178418626,1.835311524786846,-0.6386559569429835,1.0106556975435694,0.8899993896484375,1.1109274400349258,-71.091851675155,0.8246558272432759,5,0.4400005340576172,-0.845001220703125,-2.192500114440918,-2.364999771118164,-0.1699981689453125,1,-0.015418963725340462,-2.666687859617891,44.88000106811523,-1.7272306927602166,45.38000106811523,11.665607120149811,45.459999084472656,-0.015418963725340462
9656,2011-05-25,44.849998474121094,44.97000122070313,44.25,44.61000061035156,712300.0,0.002234602773655725,1.9999841055391603,-0.7272622185231423,64.3059147215868,72.3215883264389,0.4175499265635523,-0.39076578268286255,-1.8357232006057274,-2.500944979020275,21.44203578733574,0.7200012207031321,1.2752101802090152,0.2024984359741211,-1.315670979662947,1.7206678516111893,-0.5565862718444166,0.9615831437926587,0.7540010070800776,43.16537680443493,-27.57642888264006,0.7590847078185351,5,0.095001220703125,-0.8549995422363281,-2.2924985885620117,-2.464998245239258,0.25,2,-0.024972106354273715,1.0605955518564758,44.75,-2.666687859617891,44.88000106811523,-1.7272306927602166,45.38000106811523,-0.024972106354273715
9657,2011-05-26,45.0099983215332,45.06000137329102,44.47000122070313,44.81999969482422,483800.0,0.003567443764896261,3.068900201254684,0.7916679912261182,62.721842069325945,70.43361955488953,0.19321405165361227,-0.40868873520661,-1.9320972904209128,-2.631595248365393,22.671991715137132,0.5900001525878906,1.1713970767597175,0.2589982986450181,-1.0346771082807606,1.5526737055707969,-0.3878394048178677,0.9058360021079039,0.5127611907958993,54.67616224820243,-16.11116686486966,0.6468377034628883,5,-0.06499862670898438,-0.9399986267089844,-2.532498359680176,-2.5049991607666016,-0.09999847412109375,3,-0.02866023436870302,1.9999841055391603,44.849998474121094,1.0605955518564758,44.75,-2.666687859617891,44.88000106811523,-0.02866023436870302
9658,2011-05-27,44.9900016784668,45.349998474121094,44.91999816894531,45.13999938964844,449500.0,-0.0004442711355721052,-1.9654709758888758,-0.7894673439476378,60.12463724714259,68.4061918379019,0.1997255441124537,-0.27687336046508904,-1.83901362183056,-2.5849414356654705,23.790405317490347,0.43000030517578125,1.0744000708846642,0.15900154113769815,-0.9673694344229489,1.2853725166983452,-0.40418394664262536,0.7221870289180217,0.4563922631225594,67.2729731791731,-1.8477438996808644,0.5631854877803251,5,-0.045001983642578125,-0.9200019836425781,-2.5125017166137695,-2.4250011444091797,-0.14000320434570312,4,-0.01867081843186358,3.068900201254684,45.0099983215332,1.9999841055391603,44.849998474121094,1.0605955518564758,44.75,-0.01867081843186358
9659,2011-05-31,45.2599983215332,45.27000045776367,44.9900016784668,45.27000045776367,1116900.0,0.006001258790697683,54.987795575896264,0.06668192568856336,53.79060178643731,65.62704015886165,-0.07502606958924929,-0.4593724489178328,-2.028377540833098,-2.821969480788269,24.336672002409323,0.279998779296875,0.9110407954541557,0.3584981918334975,-0.6826196466488597,1.3996160303158547,-0.16206072740768462,0.8790571110746797,0.11461198356079194,91.81815659700789,24.826062013673067,0.5205589192411795,5,-0.3149986267089844,-1.1399993896484375,-2.83499813079834,-2.6199989318847656,-0.2999992370605469,1,-0.019885058430359037,-1.9654709758888758,44.9900016784668,3.068900201254684,45.0099983215332,1.9999841055391603,44.849998474121094,-0.019885058430359037
9660,2011-06-01,44.47999954223633,45.22000122070313,44.43999862670898,45.22000122070313,953100.0,-0.0172337341631269,1.1081103372906411,73.9843630816178,41.47722285138361,61.41373893449175,0.6108775871861241,0.3686688243646472,-1.191266179887215,-2.014480394904666,24.037244079961383,0.8199996948242259,0.7709759697449954,-0.4400005340576172,-1.4339820519683073,0.5539809838530729,-0.9369912930129658,0.05699022489773142,0.8699989318847656,20.909078298503943,-40.762001511878935,0.49699075895534545,6,0.4650001525878906,-0.3600006103515625,-2.034998893737793,-1.8400001525878906,0.299999237060554,2,-0.0008993011676937668,54.987795575896264,45.2599983215332,-1.9654709758888758,44.9900016784668,3.068900201254684,45.0099983215332,-0.0008993011676937668
9661,2011-06-02,44.290000915527344,44.61000061035156,44.0099983215332,44.61000061035156,801200.0,-0.004271551903424986,2.7500178814104856,0.43243103919334386,30.555545744073285,56.15351962540343,0.7215561419460812,0.6038012535071999,-0.9319676917277633,-1.7998929537210415,23.820714682209026,0.6000022888183594,0.6322668129870905,-0.6389991760253935,-1.60496488071243,0.326966528661643,-1.1219820283689117,-0.15601632368187524,0.9939976501464827,20.89571359028448,-35.03286140186848,0.4829828523435167,6,0.5349979400634766,-0.17000198364257812,-1.8425006866455078,-1.6400012969970703,-0.060001373291015625,3,0.006547773979062477,1.1081103372906411,44.47999954223633,54.987795575896264,45.2599983215332,-1.9654709758888758,44.9900016784668,0.006547773979062477
9662,2011-06-03,43.66999816894531,44.09000015258789,43.40999984741211,43.810001373291016,921500.0,-0.013998707016613987,-1.0606074617807704,0.4375104308227833,28.124966133692183,51.17040775437224,1.1856263432923058,1.275827180081265,-0.2561779119328307,-1.15466526070783,24.180337255664757,0.8800010681152344,0.44383694776407623,-1.2505018234252958,-2.2588768808258877,-0.24212676602470395,-1.7546893521255953,-0.7463142947249963,1.5500030517578196,13.401984823786425,-38.24407364308209,0.5041875287002966,6,0.7100009918212891,0.4500007629394531,-1.1699981689453125,-1.019998550415039,0.910003662109375,4,0.032745600300773114,2.7500178814104856,44.290000915527344,1.1081103372906411,44.47999954223633,54.987795575896264,45.2599983215332,0.032745600300773114
9663,2011-06-06,43.43000030517578,43.63000106811523,43.2400016784668,43.560001373291016,662700.0,-0.0054957149950191075,1.8888794698993634,0.9285578049644424,25.737194401689422,47.27628385065652,1.2515404738944866,1.5379712360444273,0.027007498586471,-0.8902625874549699,24.278804354786445,0.4299964904785156,0.24966371293041334,-1.4544996261596665,-2.618150646427786,-0.29084860589154715,-2.0363251362937262,-0.8726741160256068,1.6090007781982507,9.35954388971572,-38.556470817599134,0.5818255101340605,6,0.8649997711181641,0.7299995422363281,-0.8700008392333984,-0.7800006866455078,0.950000762939446,0,0.034077815607566286,-1.0606074617807704,43.66999816894531,2.7500178814104856,44.290000915527344,1.1081103372906411,44.47999954223633,0.034077815607566286
9664,2011-06-07,43.56999969482422,43.90999984741211,43.43000030517578,43.61999893188477,445100.0,0.003223564095433673,-1.909105621510398,0.3846063558203546,23.480571868752918,43.368721869342664,1.012668458494268,1.4095984204000942,-0.06954375015345704,-1.0079887574794952,24.680151593306185,0.4799995422363281,0.047351271131660155,-1.2760002136230497,-2.5602106725265656,0.00821024528046621,-1.9181054430748077,-0.6338949841712918,1.2531214599609442,16.666570335905302,-25.782437152483656,0.6421052294517565,6,0.7250003814697266,0.8700008392333984,-0.8824996948242188,-0.9200000762939453,0.31999969482421875,1,0.029377984582564354,1.8888794698993634,43.43000030517578,-1.0606074617807704,43.66999816894531,2.7500178814104856,44.290000915527344,0.029377984582564354
9665,2011-06-08,43.58000183105469,43.72000122070313,43.36999893188477,43.58000183105469,522000.0,0.00022956475328261838,1.5000272479562764,-0.0,25.14617469577132,39.01763964425206,0.9155260782802159,1.3532004220763127,-0.03121707415743913,-0.9952736844303445,24.126170038843046,0.3500022888183594,-0.13054788644397775,-1.1924982070922852,-2.5907508139894873,0.20575439980491694,-1.8916245105408862,-0.4933719036436841,1.0531449865722706,24.8175487348839,-15.06010250587557,0.6991263034486003,6,0.7149982452392578,0.8599987030029297,-0.5900020599365234,-0.9300022125244141,0.31999969482421875,2,0.031665837435431055,-1.909105621510398,43.56999969482422,1.8888794698993634,43.43000030517578,-1.0606074617807704,43.66999816894531,0.031665837435431055
9666,2011-06-09,43.349998474121094,43.66999816894531,43.310001373291016,43.56999969482422,525400.0,-0.005277727105777563,-1.4000152590218966,-100.0,19.596476840237543,34.22593239657557,1.0173651194278364,1.52514590895737,0.23995836077937582,-0.7438196525185106,23.549806556959812,0.3599967956542969,-0.2417911118775038,-1.3360013961791992,-2.8623373557182816,0.1903345633598832,-2.0991693759487404,-0.572833416409658,1.1159709268066464,12.940822719480124,-20.870879985582178,0.7631679797695401,6,0.9450016021728516,1.0900020599365234,-0.1524982452392578,-0.6249980926513672,-0.01999664306640625,3,0.03298732077302069,1.5000272479562764,43.58000183105469,-1.909105621510398,43.56999969482422,1.8888794698993634,43.43000030517578,0.03298732077302069
9667,2011-06-10,43.13999938964844,43.34000015258789,43.040000915527344,43.290000915527344,457500.0,-0.00484426970852192,1.399993896484375,0.6818213344430573,18.888819423619623,29.644174860628578,1.0439967068819342,1.6288483299901202,0.46987304305794453,-0.5108185146509854,22.526248990618473,0.30999755859375,-0.3500651143746367,-1.4255004882812514,-3.0424696842741525,0.1914687077116497,-2.2339850862777055,-0.6170158902847973,1.1788538845839867,11.494091596693925,-18.219877784766048,0.8084845979964519,6,1.0150012969970703,1.2000007629394531,0.06750106811523438,-0.404998779296875,0.7900009155273438,4,0.025266577839809568,-1.4000152590218966,43.349998474121094,1.5000272479562764,43.58000183105469,-1.909105621510398,43.56999969482422,0.025266577839809568
9668,2011-06-13,43.13000106811523,43.310001373291016,42.540000915527344,42.54999923706055,843800.0,-0.00023176452653383972,-1.5666747199369302,-3.8666395402064526,21.86488826959544,26.096873358757257,0.8520049590816186,1.5547409967531607,0.5007261706908253,-0.47860074802679264,21.917085310816557,0.7700004577636719,-0.5001656471771057,-1.3314989089965863,-3.038959786384183,0.37596196839101026,-2.185229347690388,-0.47776847030278446,1.0098128758984828,43.06573814449587,9.945426819844876,0.8537304386937994,6,0.7500000000000071,0.9599990844726634,0.12249946594238992,-0.39500045776366477,0.9099998474121165,0,0.03361930737375762,1.399993896484375,43.13999938964844,-1.4000152590218966,43.349998474121094,1.5000272479562764,43.58000183105469,0.03361930737375762
9669,2011-06-14,43.54999923706055,43.790000915527344,43.18000030517578,43.52999877929688,707400.0,0.009737958695665627,1.439983825806993,0.03448343900448687,32.35287847797629,25.08305731726756,0.18320009641433188,1.0557702453337612,0.09109669171693469,-0.8757873732115797,20.934412685358954,0.6599998474121165,-0.6560367027896561,-0.827000617980957,-2.539506990744961,0.8855057547830469,-1.6832538043629626,0.029252568401048507,0.33384462239534685,80.79986572265625,41.82824825067033,0.856253186382002,6,0.02500152587890625,0.5400009155273438,-0.17749977111816406,-0.6949996948242188,1.0900001525878906,1,0.019058595765677033,-1.5666747199369302,43.13000106811523,1.399993896484375,43.13999938964844,-1.4000152590218966,43.349998474121094,0.019058595765677033
9670,2011-06-15,43.13000106811523,43.68000030517578,43.06999969482422,43.2599983215332,608300.0,-0.009644045380095112,-3.8800048828125,-6.499713904255954,26.881691761359306,24.674851319188228,0.43757854968520604,1.3596054031583051,0.5190535597801826,-0.4366253878926045,19.79599539333282,0.6100006103515625,-0.8222152316537432,-1.1289987564086985,-2.843824120308497,0.5858266074911,-1.9864114383586013,-0.2715860744587957,-0.5900001525878835,47.20001220703068,8.397056908441613,0.8574126819498995,6,0.18499946594238992,0.9599990844726634,0.24249839782715554,-0.27500152587889914,1.2599983215332102,2,0.01762110602160538,1.439983825806993,43.54999923706055,-1.5666747199369302,43.13000106811523,1.399993896484375,43.13999938964844,0.01762110602160538
9671,2011-06-16,43.54999923706055,43.70000076293945,43.15999984741211,43.18999862670898,639000.0,0.009737958695665627,-1.5714441416893732,-2.7692939726508805,31.65824810941902,25.067438205380096,-0.1099949116651544,0.8467689238287974,0.12205227334078472,-0.8410500950084767,18.679601717146962,0.5699996948242259,-0.9878620728011924,-0.6225006103515653,-2.294472133829224,1.0494709131260933,-1.4584863720903911,0.21348515138726043,-0.9871983337402312,80.79986572265625,42.18697292610483,0.8359857617388284,6,-0.3249988555908203,0.5400009155273438,0.14750099182128906,-0.3699989318847656,0.5200004577636719,3,0.008036792076921762,-3.8800048828125,43.13000106811523,1.439983825806993,43.54999923706055,-1.5666747199369302,43.13000106811523,0.008036792076921762
9672,2011-06-17,43.849998474121094,44.13999938964844,43.72000122070313,43.77000045776367,765000.0,0.00688861635628335,-3.6667373105862806,0.22221633535370222,36.619651464856,26.276600101287492,-0.42664192162219194,0.4426636544124207,-0.16162836798288538,-1.1248506855854217,17.20524699025504,0.5900001525878906,-1.0504274957285702,-0.24200134277343466,-1.8044097020126273,1.320407016465758,-1.0232055223930345,0.5392028368461652,-1.2417095764160138,81.87492549412298,44.950472460593396,0.7812041796195968,6,-0.5099983215332031,0.24000167846679688,-0.12249755859375,-0.6599979400634766,-0.11999893188476562,4,-0.011858532751678252,-1.5714441416893732,43.54999923706055,-3.8800048828125,43.13000106811523,1.439983825806993,43.54999923706055,-0.011858532751678252
9673,2011-06-20,44.16999816894531,44.16999816894531,43.59000015258789,43.86000061035156,483900.0,0.007297598767604718,2.741952155936208,3.875065566735015,37.35496827424093,27.81819970189727,-0.7047455898164188,0.028844523067540706,-0.45512942782788457,-1.422954062556144,15.49928589602059,0.5799980163574219,-1.0562078431573312,0.13849849700928019,-1.3029372349004404,1.5799342289190008,-0.5822193689455801,0.8592163629641405,-1.469806641723629,100.0,67.12680906708275,0.7207178659548591,6,-0.8149986267089844,-0.07999801635742188,0.0175018310546875,-0.7349987030029297,-0.9299964904785156,0,-0.005433504046152948,-3.6667373105862806,43.849998474121094,-1.5714441416893732,43.54999923706055,-3.8800048828125,43.13000106811523,-0.005433504046152948
9674,2011-06-21,44.290000915527344,44.7400016784668,44.13999938964844,44.70000076293945,1455500.0,0.002716838387066156,1.4489805451105868,-1.3225905690096476,47.397277454079926,30.29054445282045,-0.7955345622329233,-0.14506336968721456,-0.5460479794014859,-1.525728863112917,14.367251140600324,0.6000022888183594,-0.9957928038507333,0.28800125122070597,-1.103606215245513,1.679608717686925,-0.4078024820124071,0.983804984453819,-1.4722248569677703,73.05387853744224,37.07000121983902,0.6958037332331101,6,-0.6499996185302734,-0.20000076293945312,-0.07750129699707031,-0.8550014495849609,-1.7700004577636719,1,-0.005644614920573554,2.741952155936208,44.16999816894531,-3.6667373105862806,43.849998474121094,-1.5714441416893732,43.54999923706055,-0.005644614920573554
9675,2011-06-22,44.060001373291016,44.459999084472656,43.86999893188477,44.20000076293945,560500.0,-0.005193035391328982,-1.2692127116406344,0.34146205305222416,46.883473877584386,33.32243301252566,-0.5479047712502165,0.03224601644178904,-0.270661598647294,-1.2590662729881643,13.443732607900216,0.5900001525878835,-0.9018660162511338,0.09250164031982422,-1.2545238280633413,1.4395271087029897,-0.5810110938717585,0.766014374511407,-1.050002752740717,56.96205587800709,18.281880688857598,0.6735127341915843,6,-0.4200000762939453,0.029998779296875,0.16749858856201172,-0.6250019073486328,-1.7100028991699219,2,0.013163822021780902,1.4489805451105868,44.290000915527344,2.741952155936208,44.16999816894531,-3.6667373105862806,43.849998474121094,0.013163822021780902
9676,2011-06-23,43.72999954223633,43.83000183105469,43.36000061035156,43.63999938964844,404400.0,-0.0074898279793230715,2.241334859187351,-0.6428610354223433,50.882373730630576,36.877272379971316,-0.17693808372842312,0.2888474982512861,0.1137561954793398,-0.890275691193466,13.813021988466451,0.7000007629394531,-0.8148786722670849,-0.18150024414062216,-1.4657080557663917,1.1027075674851474,-0.8236041499535034,0.4606036616722591,-0.5470006158943761,26.81149605123853,-14.443831023488602,0.6421039058128836,6,-0.08999824523925781,0.3600006103515625,0.4975004196166992,-0.2950000762939453,-1.5799980163574219,3,0.015092610434963571,-1.2692127116406344,44.060001373291016,1.4489805451105868,44.290000915527344,2.741952155936208,44.16999816894531,0.015092610434963571
9677,2011-06-24,43.72000122070313,44.15999984741211,43.68999862670898,43.810001373291016,618100.0,-0.00022863758604751983,-5.2664598326674055,-0.9999999999999211,54.57414957472728,40.511634747208184,-0.08494751108577958,0.2079067539942585,0.1791762379935946,-0.8484978414075997,13.855016354781213,0.4700012207031321,-0.7390157391935546,-0.12699871063231427,-1.3040082249032352,1.0500108036386067,-0.7155034677677747,0.4615060465031462,-0.38130201914869843,26.086980558880875,-18.409694579392145,0.5885047571354602,6,0.1849994659423757,0.3699989318847585,0.5299987792968679,-0.2850017547607493,-2.3100013732910227,4,0.008005454353815278,2.241334859187351,43.72999954223633,-1.2692127116406344,44.060001373291016,1.4489805451105868,44.290000915527344,0.008005454353815278
9678,2011-06-27,44.150001525878906,44.20000076293945,43.7400016784668,43.810001373291016,442600.0,0.009835322350635112,1.090911455398247,-3.7777730682832638,58.38153156828196,43.40370731279771,-0.3967695334878769,-0.30382834661580915,-0.20376999537025142,-1.241500519723374,13.397157840931229,0.479999542236321,-0.6044326346568738,0.34500160217285014,-0.7143423948151053,1.4043455991608056,-0.18467039632112403,0.8746736006668243,-0.7900009155273438,57.246398845640336,8.848145516613606,0.5296719984939768,6,-0.24500083923339844,-0.060001373291015625,0.09999847412109375,-0.7150020599365234,-2.9099998474121094,0,-0.00951306838339272,-5.2664598326674055,43.72000122070313,2.241334859187351,43.72999954223633,-1.2692127116406344,44.060001373291016,-0.00951306838339272
9679,2011-06-28,44.36000061035156,44.599998474121094,43.97999954223633,44.2599983215332,466100.0,0.004756490990143414,1.1379346632202731,0.2941242468781205,60.6557325790091,47.15637851475879,-0.5361708914538923,-0.6163085831750692,-0.37716696320385523,-1.4130648803761758,12.848098422977216,0.6199989318847656,-0.4307579296327049,0.6000005722045927,-0.25606161494553703,1.4560627593547224,0.17196947862952783,1.0280316657796575,-0.8619998931884751,80.64530022334476,28.055370522691902,0.42803109357506597,6,-0.4099998474121094,-0.41500091552734375,0.03999900817871094,-0.9250011444091797,-4.560001373291016,1,-0.025247946719446412,1.090911455398247,44.150001525878906,-5.2664598326674055,43.72000122070313,2.241334859187351,43.72999954223633,-0.025247946719446412
9680,2011-06-29,44.43999862670898,44.54999923706055,44.349998474121094,44.54999923706055,506600.0,0.0018033817686364806,2.6363573311138855,-1.0999809269502905,65.52710887566106,50.919585266563466,-0.4590812735032941,-0.7372565480314108,-0.4001806923388287,-1.453932497040661,13.421396529176665,0.20000076293945312,-0.2724434791746049,0.6819986343383704,-0.16713969239669524,1.531136961073436,0.2574294709708411,1.1065677977058996,-0.8177978134155168,87.09676426976051,28.273226194672006,0.4245691633675323,6,-0.3899974822997976,-0.4949989318847585,0.12000083923340554,-1.0049991607665945,-4.430000305175774,2,-0.043204280564296926,1.1379346632202731,44.36000061035156,1.090911455398247,44.150001525878906,-5.2664598326674055,43.72000122070313,-0.043204280564296926
9681,2011-06-30,44.58000183105469,44.61000061035156,44.33000183105469,44.61000061035156,687700.0,0.003150387233845864,17.66734486266531,0.2727146622277532,70.93029960943642,54.73187950485018,-0.48904157715648466,-0.9005935433807579,-0.48297683717587603,-1.559182408032811,13.697676790651059,0.279998779296875,-0.16601209276597473,0.8075017929077148,-0.08849838674212407,1.7035019725575538,0.35950170308279894,1.2555018827326307,-0.846020931243892,96.73927015047292,30.609926497653092,0.44800008982491907,6,-0.5300006866455078,-0.6350021362304688,-0.032502174377441406,-1.1450023651123047,-6.600002288818359,3,-0.050022504830409376,2.6363573311138855,44.43999862670898,1.1379346632202731,44.36000061035156,1.090911455398247,44.150001525878906,-0.050022504830409376
9682,2011-07-01,45.099998474121094,45.1500015258789,44.47000122070313,44.58000183105469,534500.0,0.01166434772786773,1.1935396542176873,-17.333926754832145,74.93671937396368,58.9076296270416,-0.9086312286645253,-1.378649218878138,-0.9462816838424573,-2.0423265814702063,13.375005119699651,0.680000305175767,0.028836670889845095,1.2559984207153292,0.18358079292647034,2.328416048504188,0.7197896068209033,1.792207234609755,-1.265415496444696,96.45368388871954,26.274796448363446,0.5362088138944291,7,-0.8449974060058594,-1.154998779296875,-0.6299991607666016,-1.664999008178711,-5.479999542236321,4,-0.06541013410310714,17.66734486266531,44.58000183105469,2.6363573311138855,44.43999862670898,1.1379346632202731,44.36000061035156,-0.06541013410310714
9683,2011-07-05,44.90999984741211,45.11000061035156,44.81999969482422,44.95000076293945,535100.0,-0.004212830003043289,-1.6363573311138855,-0.07692533415496575,68.27960958762232,61.22788875299075,-0.673444313727174,-1.1300246357634336,-0.6993406529853416,-1.81923992065704,12.805908054614854,0.29000091552734375,0.1858088744769546,0.9919998168945341,-0.16133108343851177,2.14533071722758,0.41533436672801116,1.568665267061057,-0.9175666439514103,79.48707080653044,10.211656366384645,0.5766654501665242,7,-0.654998779296875,-0.9650001525878906,-0.4025001525878906,-1.4750003814697266,-5.970001220703132,1,-0.07793364533270386,1.1935396542176873,45.099998474121094,17.66734486266531,44.58000183105469,2.6363573311138855,44.43999862670898,-0.07793364533270386
9684,2011-07-06,44.849998474121094,45.11000061035156,44.72000122070313,44.90999984741211,660900.0,-0.001336035927296364,-1.437527567503193,1.5,75.59522390364263,64.41808320033056,-0.5874278870951457,-1.0215895942641495,-0.5838543872631945,-1.7306342842142186,12.686272087086204,0.3899993896484304,0.30965517212332827,0.8679985046386705,-0.34455988752108624,2.080556896798427,0.26171930855878855,1.4742777007185524,-0.7186570719702132,63.4142483647974,-8.29608652022847,0.6062791960798796,7,-0.5949974060058594,-0.9449977874755859,-0.342498779296875,-1.414999008178711,-3.4499969482421875,2,-0.0804904552613821,-1.6363573311138855,44.90999984741211,1.1935396542176873,45.099998474121094,17.66734486266531,44.58000183105469,-0.0804904552613821
9685,2011-07-07,44.959999084472656,45.13999938964844,44.709999084472656,45.13999938964844,404500.0,0.0024526335360977036,3.7777730682829653,2.999936423167398,73.11475737893971,66.88834805014267,-0.6217185250228852,-1.0781823205521306,-0.6452968138495123,-1.811100587102004,12.489226158848318,0.43000030517578125,0.4169559616272167,0.9089992523193331,-0.3628477223419324,2.1808462269805986,0.2730757649887039,1.5449227396499623,-0.7064184674744141,76.8289619367511,6.0094507820972325,0.635923487330632,7,-0.539999008178718,-1.0799980163574219,-0.42749977111816406,-1.5249996185302734,-3.930000305175774,3,-0.11476868221721481,-1.437527567503193,44.849998474121094,-1.6363573311138855,44.90999984741211,1.1935396542176873,45.099998474121094,-0.11476868221721481
9686,2011-07-08,44.77999877929688,44.86999893188477,44.54999923706055,44.65999984741211,556900.0,-0.004003565588103775,1.133336724183917,-0.6666596024244874,65.87031072203251,68.14347706650992,-0.309678559589571,-0.8280094611025461,-0.42330929015736984,-1.5978420471821835,12.078402416676578,0.4099998474121094,0.46014134071719326,0.6574989318847742,-0.6091889555951369,1.9241868193646852,0.024154988144815093,1.2908428756247332,-0.4188476532329588,45.587855804509026,-22.848694063308578,0.6333439437399564,7,-0.33499717712403054,-0.9349975585937571,-0.24749946594238992,-1.3049983978271555,-2.520000457763679,4,-0.10652078132634946,3.7777730682829653,44.959999084472656,-1.437527567503193,44.849998474121094,-1.6363573311138855,44.90999984741211,-0.10652078132634946
9687,2011-07-11,44.22999954223633,44.459999084472656,44.09000015258789,44.349998474121094,415500.0,-0.012282252167341134,1.1764633284340675,-0.9999999999999408,50.94938886373926,67.31768343267186,0.35790984083297417,-0.20254791659034765,0.1708889668961433,-1.0182434951961596,11.08351242215742,0.6899986267089915,0.5132783724098857,0.05299968719482706,-1.126492664679617,1.232492039069271,-0.536746488742395,0.6427458631320491,0.920001983642571,13.33328489269794,-48.99937048153928,0.5897461759372203,7,0.33500099182128906,-0.3849983215332031,0.24249935150146484,-0.75,-2.0699996948242188,0,-0.1413068067982166,1.133336724183917,44.77999877929688,3.7777730682829653,44.959999084472656,-1.437527567503193,44.849998474121094,-0.1413068067982166
9688,2011-07-12,44.58000183105469,44.7400016784668,44.18000030517578,44.22999954223633,579900.0,0.007913232928798308,-1.488890772686814,-2.9167117016880186,54.27730040915169,66.60896874713214,0.0841688425195386,-0.4620389413273358,-0.14444304579868827,-1.3321592928954544,9.416280908271476,0.5600013732910156,0.5876957284248334,0.3305019378662095,-0.7523101429131387,1.4133140186455577,-0.2109041025234646,0.8719079782558836,0.548799667358395,46.66686042920825,-13.718516168976038,0.5414060403896749,7,0.03999900817871094,-0.7350006103515625,-0.3300027847290039,-1.1000022888183594,-2.2000007629394602,1,-0.11126071546535354,1.1764633284340675,44.22999954223633,1.133336724183917,44.77999877929688,3.7777730682829653,44.959999084472656,-0.11126071546535354
9689,2011-07-13,44.38000106811523,44.83000183105469,44.36999893188477,44.70000076293945,477200.0,-0.004486333663632491,-1.7058678335016981,-0.9142788634456503,54.76189935558866,65.41283435601298,0.32106884462954355,-0.20729647351797809,0.07378937872265823,-1.101179813795632,8.688310951766502,0.46000289916991477,0.6518523520888664,0.08900108337401491,-0.9433772385087735,1.1213794052568034,-0.4271880775673793,0.6051902443154091,0.7280244033813545,27.619154880453888,-31.827822044859534,0.5161891609413956,7,0.23999977111817117,-0.5349998474121023,-0.15250110626219993,-0.9000015258788991,-2.430000305175774,2,-0.1225777897809609,-1.488890772686814,44.58000183105469,1.1764633284340675,44.22999954223633,1.133336724183917,44.77999877929688,-0.1225777897809609
9690,2011-07-14,43.88999938964844,44.560001373291016,43.83000183105469,44.36999893188477,2219900.0,-0.011041047018334416,-1.4333534666369965,1.499999999999989,52.27272480972575,63.339770489378466,0.8100320909638867,0.36107418019760473,0.5683228254702755,-0.585288994338697,7.786104880383717,0.7299995422363281,0.6588557080097814,-0.4390005111694322,-1.3388925360392747,0.46089151370041037,-0.8889465236043534,0.0109455012654891,1.1976655754699692,5.769012100693577,-55.4182219149445,0.44994601243492177,7,0.6000022888183594,-0.0449981689453125,0.47750091552734375,-0.25,-2.1300010681152344,3,-0.056732693059840966,-1.7058678335016981,44.38000106811523,-1.488890772686814,44.58000183105469,1.1764633284340675,44.22999954223633,-0.056732693059840966
9691,2011-07-15,43.900001525878906,44.02999877929688,43.56999969482422,43.93999862670898,2217900.0,0.0002278910086479513,3.1818591666520115,0.0833273728631554,52.55681941331752,60.85311493819556,0.774919082918359,0.3990998415059295,0.5630621184624118,-0.5612570662978555,7.017007475289111,0.45999908447266336,0.638517646224841,-0.44649848937988423,-1.2947349707399098,0.4017379919801414,-0.8706167300598935,-0.022380248699874983,1.1373569138769497,26.190577108222175,-37.8075175200852,0.42411824068001214,7,0.4549980163574219,-0.05500030517578125,0.467498779296875,-0.15500259399414062,-2.450000762939453,4,-0.06537591450629376,-1.4333534666369965,43.88999938964844,-1.7058678335016981,44.38000106811523,-1.488890772686814,44.58000183105469,-0.06537591450629376
9692,2011-07-18,43.33000183105469,43.77999877929688,43.15999984741211,43.70000076293945,1489700.0,-0.012984047266791254,1.339640839241336,9.250643776825678,38.79782958534489,57.57736160460918,1.1928856436295945,0.9783033759173207,1.1399818077084447,0.035656200144302375,7.263955430093848,0.7400016784667969,0.5767630684794582,-0.9904983520507784,-1.9298020484883125,-0.05119465561324432,-1.4601502002695455,-0.5208465038320114,1.6193150840052724,10.17974740795055,-52.413931238950546,0.46965184821876743,7,0.8199977874755859,0.5149993896484375,1.0374984741210938,0.4149971008300781,-0.8000030517578054,0,-0.024694287198358977,3.1818591666520115,43.900001525878906,-1.4333534666369965,43.88999938964844,-1.7058678335016981,44.38000106811523,-0.024694287198358977
9693,2011-07-19,43.93000030517578,43.93000030517578,43.11999893188477,43.5099983215332,711800.0,0.013847183216389114,2.8571311795532854,-1.135143773261988,44.691358257259225,54.14359875501102,0.49087603049129314,0.3788255543098984,0.54402423818145,-0.5315907622189116,7.221554007537176,0.8100013732910085,0.4926807556038497,-0.37849998474121094,-1.3319252404804658,0.5749252709980439,-0.8552126126108348,0.09821264312841294,0.8761712444723528,47.36842105263136,-12.407234442232522,0.47671262786962576,7,0.1999988555908203,-0.08499908447265625,0.31750011444091797,-0.18500137329101562,-0.4799995422363281,1,-0.040291382778686935,1.339640839241336,43.33000183105469,3.1818591666520115,43.900001525878906,-1.4333534666369965,43.88999938964844,-0.040291382778686935
9694,2011-07-20,44.040000915527344,44.209999084472656,43.81999969482422,43.90999984741211,649600.0,0.002503997486624332,-1.5161139481941794,0.30952489078210005,45.098074048033425,51.030633940465876,0.2837316036890911,0.2625988365142291,0.4333009030892043,-0.6110611547401135,7.706376465540074,0.3899993896484375,0.3311622639728924,-0.2559993743896456,-1.216971289093081,0.7049725403137899,-0.7364853317413633,0.22448658296207213,0.597553372344457,63.888918323231294,7.256523525937709,0.4804859573517183,7,-0.04500198364257102,0.06999969482421875,-0.05500030517578125,-0.2550010681152344,-1.0600013732910156,2,-0.037693002109517315,2.8571311795532854,43.93000030517578,1.339640839241336,43.33000183105469,3.1818591666520115,43.900001525878906,-0.037693002109517315
9695,2011-07-21,44.63999938964844,44.77999877929688,44.2400016784668,44.27999877929688,487000.0,0.013623943270844707,-1.4545612179431926,2.769212711640545,50.66076593055907,49.34068451919105,-0.4094951902772763,-0.3074846177689281,-0.18335205656609332,-1.184873719421006,7.925731075068726,0.7399978637695384,0.22666903649923142,0.31499919891357564,-0.6509787191134535,1.2809771169406048,-0.1679897600999425,0.7979881579270938,-1.5200004577636648,91.56630105317784,38.35450189669629,0.48298895901351535,7,-0.6649990081787109,-0.529998779296875,-0.8074989318847656,-0.8549995422363281,-1.6100006103515554,3,-0.06025982669105434,-1.5161139481941794,44.040000915527344,2.8571311795532854,43.93000030517578,1.339640839241336,43.33000183105469,-0.06025982669105434
9696,2011-07-22,44.38999938964844,44.63999938964844,44.29999923706055,44.61000061035156,272600.0,-0.005600358499511349,1.42858310626703,-0.6111134658585294,41.686201708839725,48.31144150197999,-0.2465631353190858,-0.005801293168218535,0.045777835385862886,-0.9161028815164229,7.416045033458957,0.3400001525878906,0.09043834604806023,0.03199920654297017,-0.8926011327521124,0.9565995458380527,-0.4303009631045711,0.49429937619051145,-1.2368004608154237,76.50605870497867,27.575853205013544,0.4623001696475403,7,-0.41499900817871094,-0.25499916076660156,-0.6874990463256836,-0.6049995422363281,-0.3999977111816406,4,-0.05924760316010591,-1.4545612179431926,44.63999938964844,-1.5161139481941794,44.040000915527344,2.8571311795532854,43.93000030517578,-0.05924760316010591
9697,2011-07-25,44.06999969482422,44.36000061035156,44.0,44.16999816894531,627200.0,-0.0072088240419945215,-2.0000317894268367,0.4545359966708281,40.4545553065409,46.77558093502324,0.05403628971068031,0.36023318506845214,0.32560696204085104,-0.586028150568481,7.414383162613417,0.3899993896484375,-0.052456211380118134,-0.30550041198730327,-1.1917086741797434,0.5807078502051368,-0.7486045430835233,0.13760371910891678,-0.8842647689819287,57.228966883368635,11.66151707233319,0.44310413109621877,7,-0.09499931335449219,0.06500053405761719,-0.41249942779541016,-0.2849998474121094,-0.13000106811524148,0,-0.05945084978506299,1.42858310626703,44.38999938964844,-1.4545612179431926,44.63999938964844,-1.5161139481941794,44.040000915527344,-0.05945084978506299
9698,2011-07-26,43.72999954223633,44.099998474121094,43.63999938964844,44.09000015258789,557200.0,-0.007715002381264435,1.4210653121047243,3.600061036087587,38.03420997933707,44.916948782106395,0.29143084507217765,0.7032083670106033,0.6316183829783526,-0.24389523506036426,7.6708049141496755,0.45999908447265625,-0.17085368015291635,-0.6245004653930692,-1.5521443891899764,0.30314345840383794,-1.0883224272915228,-0.16067850349461565,-0.5123793393249443,7.894754453828705,-33.95223017793662,0.46382196189845226,7,0.2199993133544993,0.4050006866455078,-0.0149993896484375,0.05500030517578125,0.5100021362304688,1,-0.02744113367255885,-2.0000317894268367,44.06999969482422,1.42858310626703,44.38999938964844,-1.4545612179431926,44.63999938964844,-0.02744113367255885
9699,2011-07-27,43.2400016784668,43.68000030517578,43.2400016784668,43.63999938964844,955100.0,-0.011205073608479443,-1.2000057220786404,1.1111028694951892,33.003982814265754,42.77597744927751,0.6735443300669814,1.1647119051096766,1.0802657018340014,0.2471640653812841,8.325546853867088,0.48999786376953125,-0.2133646299011005,-1.0584983825683594,-2.1114982899159855,-0.005498475220733212,-1.5849983362421725,-0.5319984288945463,1.5399971008300852,0.0,-35.87613556155185,0.5264999536738132,7,0.7099971771240305,0.8949985504150391,0.4824981689453125,0.5449981689453125,0.5199966430664062,2,0.004856592884389999,1.4210653121047243,43.72999954223633,-2.0000317894268367,44.06999969482422,1.42858310626703,44.38999938964844,0.004856592884389999
9700,2011-07-28,42.52000045776367,42.88999938964844,42.47999954223633,42.88999938964844,836400.0,-0.016651276428180206,1.2162217892012825,0.9250026226193768,29.82145180506629,40.24982549280515,1.3173028202874946,1.8271767826892074,1.741637861598349,0.9624540361892144,9.32884775716337,0.7600021362304688,-0.3219692095821145,-1.682499694824216,-2.998439316656494,-0.3665600729919376,-2.3404695057403586,-1.0245298839080732,2.2291983795166104,1.8518943681995512,-31.441014307646086,0.6579698109161407,7,1.1099987030029297,1.2950000762939453,1.3450002670288086,1.2649993896484375,0.6599998474121094,3,0.010818416733781255,-1.2000057220786404,43.2400016784668,1.4210653121047243,43.72999954223633,-2.0000317894268367,44.06999969482422,0.010818416733781255
9701,2011-07-29,42.349998474121094,42.75,41.86000061035156,42.31999969482422,1149600.0,-0.0039981651414008335,1.1445721114072984,-0.08107801593929459,31.992344304596713,39.49366046161091,1.3905455476143729,1.9199851360854865,1.8565965990631241,1.1204812088995197,10.500235859982313,0.8899993896484375,-0.4333449547072661,-1.7410015106201158,-3.2810746717219033,-0.20092834951832828,-2.5110380911710095,-0.970964930069222,2.308432391357428,19.59991455078125,-15.54781367874061,0.7700365805508925,7,0.970001220703125,1.1550025939941406,1.5150022506713867,1.4350013732910156,0.5600013732910156,4,0.016056678386690226,1.2162217892012825,42.52000045776367,-1.2000057220786404,43.2400016784668,1.4210653121047243,43.72999954223633,0.016056678386690226
9702,2011-08-01,42.150001525878906,42.77000045776367,41.9900016784668,42.56999969482422,1006500.0,-0.004722478286850462,-1.1081108946006413,-14.000508646998982,26.035498506474454,37.420787155968156,1.5707366322934888,1.989654654606369,1.9922886109816673,1.3033866605726843,10.905712414203732,0.779998779296875,-0.5127893721733372,-1.7934986114501967,-3.4843684180319556,-0.10262880486843784,-2.638933514741076,-0.9480637081593173,2.3405235242919957,12.94648178991216,-19.887234096345313,0.8454349032908808,8,1.1699981689453125,1.3549995422363281,1.7149991989135742,1.6349983215332031,1.1999969482421875,0,0.04365362007064655,1.1445721114072984,42.349998474121094,1.2162217892012825,42.52000045776367,-1.2000057220786404,43.2400016784668,0.04365362007064655
9703,2011-08-02,41.40999984741211,42.040000915527344,41.02999877929688,41.400001525878906,1549300.0,-0.017556385567683908,-1.6933253309869147,-0.023805631244323344,23.529403764922222,35.024268235622465,2.140813786326902,2.586617972787117,2.660639610221999,2.0366697057462915,11.612636376008417,1.1200027465820241,-0.6218460340861682,-2.3585002899169893,-4.329470949409988,-0.387529630423991,-3.343985619663485,-1.3730149601704937,2.922693736369631,14.339654690923098,-18.362449821075046,0.9854853297464977,8,1.4949989318847727,1.6800003051757812,2.58750057220459,2.375,1.75,1,0.061096324284458436,-1.1081108946006413,42.150001525878906,1.1445721114072984,42.349998474121094,1.2162217892012825,42.52000045776367,0.061096324284458436
9704,2011-08-03,41.2400016784668,41.7400016784668,40.68000030517578,41.70000076293945,1022500.0,-0.004105244375071759,2.9259243560943218,-46.007630675314765,24.952748927160883,32.16782190191156,2.0918429372595995,2.605903342774681,2.771653385123713,2.1920266226236222,12.638580825935792,1.0600013732910156,-0.6386173836620088,-2.34799861907959,-4.549649068342802,-0.14634816981637755,-3.448823843711196,-1.2471733944479837,2.828476320956156,25.339439152964243,-10.324642633963297,1.1008252246316046,8,1.4199981689453125,1.6749992370605469,2.7574987411499023,2.5449981689453125,0.6599998474121094,2,0.07274490489573449,-1.6933253309869147,41.40999984741211,-1.1081108946006413,42.150001525878906,1.1445721114072984,42.349998474121094,0.07274490489573449
9705,2011-08-04,39.79999923706055,41.040000915527344,39.7599983215332,40.83000183105469,1454900.0,-0.034917613549907744,-1.3063017860272663,2.239140530409832,19.494018813503814,29.70202380242979,3.0989821302903664,3.8361943491975268,4.138913312053077,3.609184977415282,13.871038394004303,1.4800033569335938,-0.7704338268595095,-3.530001068115233,-6.211705112784131,-0.8482970234463352,-4.870853090449685,-2.1891490457807805,3.929630992937689,1.3289331275172547,-34.06563174707319,1.3408520223344504,8,2.260000228881836,2.655000686645508,4.147500991821289,3.9850006103515625,2.44000244140625,3,0.09949746634128642,2.9259243560943218,41.2400016784668,-1.6933253309869147,41.40999984741211,-1.1081108946006413,42.150001525878906,0.09949746634128642
9706,2011-08-05,40.0099983215332,40.20000076293945,39.099998474121094,40.15999984741211,1909100.0,0.005276359007492459,8.56509768799549,0.14563218263094935,23.899330328358033,27.86255436040947,2.4611587206217393,3.426177937743148,3.8538883848252325,3.3969706086998173,15.61402833805135,1.1000022888183594,-0.9262233692041875,-3.0815019607543945,-6.053018360746449,-0.10998556076233967,-4.567260160750422,-1.595743760758367,3.243276079449231,24.795622767181978,-13.218860417306704,1.4857581999960272,8,1.5900001525878906,2.115001678466797,3.987502098083496,3.895000457763672,2.740001678466797,4,0.07923024535435919,-1.3063017860272663,39.79999923706055,2.9259243560943218,41.2400016784668,-1.6933253309869147,41.40999984741211,0.07923024535435919
9707,2011-08-08,37.97999954223633,40.0,37.84000015258789,39.66999816894531,2815200.0,-0.05073728728962079,-1.1928961335959087,11.266542902192157,11.809993727048763,24.948752554599658,3.9520434951416163,5.232191750247331,5.778567625384127,5.421709250406039,18.111536103756166,2.1699981689453125,-1.2328262856086596,-4.7990007400512695,-8.493098604394625,-1.1049028757079142,-6.646049672222951,-2.9519518078795883,4.691816228985516,3.3333181956485216,-32.114188800319916,1.8470489321716785,8,2.780000686645508,3.5150012969970703,6.017500877380371,5.924999237060547,5.260002136230469,0,0.1298051702105285,8.56509768799549,40.0099983215332,-1.3063017860272663,39.79999923706055,2.9259243560943218,41.2400016784668,0.1298051702105285
9708,2011-08-09,39.61999893188477,39.65999984741211,37.27999877929688,38.40999984741211,2252200.0,0.043180605829777674,2.689921517834425,-0.71597637142993,26.28753252419699,24.20248030014757,1.8637199897863894,3.37456442824719,4.0507788226539745,3.790084269523561,20.705726600327022,2.3800010681152273,-1.4672119177351917,-2.911001205444329,-6.758784078027638,0.9367816671389804,-4.834892641735983,-0.9871097691526742,2.2787263403556395,52.46633702913973,19.764831875846376,1.9238914362916557,8,0.4650001525878835,1.5900001525878835,4.480001449584954,4.374999999999993,4.020000457763665,1,0.09414436251371394,-1.1928961335959087,37.97999954223633,8.56509768799549,40.0099983215332,-1.3063017860272663,39.79999923706055,0.09414436251371394
9709,2011-08-10,38.93999862670898,39.900001525878906,38.79999923706055,39.11999893188477,1669700.0,-0.017163057130437087,-3.78262816579039,-0.14876069534733774,19.680839623189016,23.075745613272318,2.0893359116044437,3.8220768330459265,4.6245738937925225,4.476026879337141,23.148453661104917,1.1000022888183594,-1.717400852910572,-3.3190013885498146,-7.379662807144307,0.7416600300446774,-5.349332097847061,-1.2886706792525686,2.1273558768016017,44.14890702898124,18.11293569246901,2.0303307092972473,8,1.0850009918212962,2.270000457763679,5.160001754760749,5.1300010681152415,5.270000457763679,2,0.10837188930480934,2.689921517834425,39.61999893188477,-1.1928961335959087,37.97999954223633,8.56509768799549,40.0099983215332,0.10837188930480934
9710,2011-08-11,41.400001525878906,41.97000122070313,39.02999877929688,39.33000183105469,2768700.0,0.06317419070175845,-1.2022442372479494,-11.499978807272436,37.12317955821803,23.645838419230245,-0.610440687911229,1.2289750142090696,2.109907026449747,2.028347834743691,24.715261290558317,3.030002593994155,-1.8932969879852237,-0.7344985961914077,-4.736874942172108,3.2678777497892924,-2.735686769181754,1.2666895767989388,-4.120002746582024,87.84649470985526,65.37759934691996,2.0011881729903482,8,-1.3750019073486328,-0.19000244140625,2.679999351501465,2.6699981689453125,2.4300003051757812,3,0.012077294240857794,-3.78262816579039,38.93999862670898,2.689921517834425,39.61999893188477,-1.1928961335959087,37.97999954223633,0.012077294240857794
9711,2011-08-12,41.02999877929688,41.70000076293945,40.70000076293945,41.56999969482422,1584000.0,-0.008937264080793317,1.4999904632932155,-0.26087004596065544,36.96397958516003,24.86011409463975,-0.49994549486175544,1.4471353259468813,2.425944448746783,2.4151945307265734,25.96170296709235,1.0,-2.025931501076329,-0.961001205444326,-4.902184842552167,2.980182431663515,-2.9315930239982464,1.0095906131095944,-3.656199951171878,79.95731445452297,59.32891503702671,1.9705918185539215,8,-1.3699989318847727,0.04500007629394531,3.1200017929077077,3.0600013732910085,3.5,4,0.02949068815913458,-1.2022442372479494,41.400001525878906,-3.78262816579039,38.93999862670898,2.689921517834425,39.61999893188477,0.02949068815913458
9712,2011-08-15,42.2599983215332,42.31999969482422,41.15999984741211,41.18000030517578,993200.0,0.02997805456569891,-1.0714302744200463,-1.9999929357578077,44.14342285559354,27.150560660269896,-1.9139761645335227,0.14004376650201777,1.1751472359124904,1.2055301858321457,26.45036838020386,1.2900009155273366,-2.056342285679193,0.32249851226806925,-3.5709128988462737,4.215909923382412,-1.6242071932891022,2.2692042178252407,-4.794275445556636,98.80949677794378,73.4073336251738,1.9467057055571704,8,-2.4599990844726562,-1.2049980163574219,1.8850030899047852,1.8300018310546875,1.210002899169929,0,0.01159492896186709,1.4999904632932155,41.02999877929688,-1.2022442372479494,41.400001525878906,-3.78262816579039,38.93999862670898,0.01159492896186709
9713,2011-08-16,42.15999984741211,42.349998474121094,41.59000015258789,41.88999938964844,822300.0,-0.0023662678204636745,1.3384646082878993,0.25000088303339635,45.55920433469944,29.440166816663073,-1.8957617251938714,0.10607789407629298,1.2604942777113166,1.320059984984212,27.244039904776557,0.7599983215332031,-2.109574069333327,0.3110000610351591,-3.47057304344969,4.092573165520008,-1.5797864912072654,2.2017866132775836,-4.500105898681639,94.64792485796966,63.304822011671774,1.8907865522424239,8,-2.345001220703125,-1.1049995422363281,2.0450010299682617,1.9300003051757812,0.5200004577636719,1,0.025616741816022026,-1.0714302744200463,42.2599983215332,1.4999904632932155,41.02999877929688,-1.2022442372479494,41.400001525878906,0.025616741816022026
9714,2011-08-17,42.38000106811523,42.93000030517578,42.2400016784668,42.400001525878906,750400.0,0.005218245291730428,-3.600002543137978,-0.07407564390570455,49.39965975266633,32.76301580990335,-2.1646882840513797,-0.2578847153539172,1.023582688018891,1.1148992150218433,28.38771598774428,0.7700004577636719,-2.11694527545707,0.6140012741088796,-3.0356590814014837,4.263661629619243,-1.210828903646302,2.4388314518640613,-4.43870084786132,85.8974609776183,48.72443494765075,1.8248301777551807,8,-2.275001525878899,-1.325000762939446,1.8524999618530344,1.7099990844726634,0.6699981689453196,2,0.029730964836647278,1.3384646082878993,42.15999984741211,-1.0714302744200463,42.2599983215332,1.4999904632932155,41.02999877929688,0.029730964836647278
9715,2011-08-18,41.95000076293945,42.09000015258789,41.27999877929688,41.63999938964844,1440500.0,-0.010146302367587401,1.7457666569682622,-15.499713904247784,48.32215753096961,35.476663276860194,-1.5618868829300325,-0.04189321388983558,1.4310048798357116,1.559306305029736,30.24172191839304,1.1000022888183452,-2.049368537535557,0.31850090026855327,-3.074441509328686,3.7114433098657926,-1.3779703045300664,2.014972105067173,-3.6096045358917976,56.053823165651984,15.969795363075995,1.6964712047986201,8,-1.845001220703125,-0.920001983642571,2.2825002670288086,2.1399993896484375,1.0499992370605469,3,0.05387361812707736,-3.600002543137978,42.38000106811523,1.3384646082878993,42.15999984741211,-1.0714302744200463,42.2599983215332,0.05387361812707736
9716,2011-08-19,41.7599983215332,42.04999923706055,41.40999984741211,41.43999862670898,875700.0,-0.0045292595459046625,-2.368442186841207,1.0322525072294575,48.36270797854162,39.53807597147051,-1.2265235105796393,-0.062216214568380224,1.6031706811996926,1.7600424899095657,32.19592063330663,0.6399993896484375,-1.993611199601915,0.25999851226806925,-2.8770005014789746,3.396997526015113,-1.3085009946054527,1.8284980191415912,-3.0524337682352964,33.89821011002274,-9.22120300340945,1.5684995068735221,8,-1.654998779296875,-0.729999542236321,2.407503128051758,2.3300018310546875,1.270000457763679,4,0.049569051549844145,1.7457666569682622,41.95000076293945,-3.600002543137978,42.38000106811523,1.3384646082878993,42.15999984741211,0.049569051549844145
9717,2011-08-22,41.45000076293945,42.34000015258789,41.33000183105469,42.34000015258789,1498400.0,-0.007423313483082783,1.2696607060195106,-2.7812507450587085,50.17421996441831,42.19215235371732,-0.4163237059829612,0.0436726339657838,1.8981315820734963,2.0693401719141136,34.195879836673896,1.0099983215332031,-1.7391600596592411,0.08100090026855611,-2.8135676661073035,2.9755694666444157,-1.3662833829193701,1.5282851834564823,-2.404641349491314,10.303140995704037,-34.950728587977736,1.4472842831879293,8,-0.5850009918212891,-0.420001983642571,2.6499996185302734,2.6399993896484375,1.029998779296875,0,0.07430634402089709,-2.368442186841207,41.7599983215332,1.7457666569682622,41.95000076293945,-3.600002543137978,42.38000106811523,0.07430634402089709
9718,2011-08-23,42.52999877929688,42.52999877929688,41.18999862670898,41.59000015258789,1212400.0,0.026055440204552527,1.8510683197045505,-1.0561789565724358,55.20579809203611,46.139369961367,-1.1623635000563368,-1.1919477161062488,0.8156588810966738,0.9952346597441064,35.680704196295345,1.3400001525879048,-1.5049124961077212,1.2209989547729592,-1.512789742133691,3.9547876516796094,-0.14589539368036242,2.5878933032262808,-3.1738680945105315,77.01142873428955,28.030704630344886,1.3668943484533242,8,-1.549999237060554,-1.5,1.4675016403198171,1.5600013732910085,0.6800003051757741,1,0.02210210365357068,1.2696607060195106,41.45000076293945,-2.368442186841207,41.7599983215332,1.7457666569682622,41.95000076293945,0.02210210365357068
9719,2011-08-24,43.45000076293945,43.52000045776367,42.36999893188477,42.45000076293945,695600.0,0.021631836587082454,1.0175476168167883,1.063831341436187,65.37489756238651,49.27844973960794,-1.536973251401676,-2.208649018994663,-0.10971817420379182,0.0787109000441859,36.34215349148997,1.1500015258788991,-0.8990508223938036,2.1305009841918974,-0.6359337312165394,4.896935699600334,0.747283626487679,3.5137183418961158,-3.8079605085219512,96.99572361312124,40.25291354912362,1.3832173577042175,8,-1.3400001525878906,-2.420001983642571,0.5374994277954102,0.6399993896484375,-0.5100021362304759,2,-0.017721529211581544,1.8510683197045505,42.52999877929688,1.2696607060195106,41.45000076293945,-2.368442186841207,41.7599983215332,-0.017721529211581544
9720,2011-08-25,42.97999954223633,43.54999923706055,42.52999877929688,43.54999923706055,678900.0,-0.010817058974691873,2.578950890765726,-0.5699996948242188,62.24237438235265,52.08716027262934,-0.9155608231011385,-1.794419677465477,0.36287556509174124,0.5506103176743977,36.13215284795614,1.0200004577636648,-0.4800552466968071,1.6374998092651367,-1.1781703471339355,4.453169965664209,0.22966473106559704,3.0453348874646764,-2.950163267484207,75.84747680470701,14.441302180701953,1.4078350781995366,8,-0.625,-1.950000762939446,1.072500228881836,1.1100006103515625,-1.0600013732910156,3,0.0016286574120465414,1.0175476168167883,43.45000076293945,1.8510683197045505,42.52999877929688,1.2696607060195106,41.45000076293945,0.0016286574120465414
9721,2011-08-26,43.02999877929688,43.27999877929688,41.79999923706055,42.599998474121094,897800.0,0.001163314043580277,2.182793670065678,-0.7543869042042126,74.876830442997,55.50198333789639,-0.7286506216079758,-1.887643402434314,0.30256342641170164,0.5077690686570193,35.530465212164586,1.4799995422363352,0.11000233362238276,1.6534990310669002,-1.229024418893033,4.5360224810268335,0.21223730608693359,3.094760756046867,-2.5777429490677477,77.96608799663827,8.83346314350689,1.4412617249799657,8,-0.6599998474121165,-2.069999694824226,1.0125017166137624,1.0600013732910085,-0.7199974060058665,4,-0.0006971596594912421,2.578950890765726,42.97999954223633,1.0175476168167883,43.45000076293945,1.8510683197045505,42.52999877929688,-0.0006971596594912421
9722,2011-08-29,43.9900016784668,44.040000915527344,43.43999862670898,43.47000122070313,764600.0,0.0223100842761772,-1.0689532704133382,1.2093025318925843,73.07285460740073,58.55905559041876,-1.5840222205071441,-2.848789096426941,-0.6664810382397022,-0.4446899305408607,34.68131608054759,1.0100021362304616,0.40504469368218565,2.5215019226074205,-0.5745151842813172,5.617519029496158,0.9734933691630516,4.069510476051789,-3.16601663941789,98.2456422138076,25.889301787242943,1.548008553444368,8,-1.3750019073486328,-3.170001983642578,0.06499862670898438,0.09999847412109375,-1.5900001525878906,0,-0.021823206695621433,2.182793670065678,43.02999877929688,2.578950890765726,42.97999954223633,1.0175476168167883,43.45000076293945,-0.021823206695621433
9723,2011-08-30,43.93999862670898,44.18000030517578,43.599998474121094,43.91999816894531,887200.0,-0.0011366912900641069,1.3199896241025992,0.03846238491727403,78.28050588688147,61.76803849422045,-1.4024566564505463,-2.7400081580808333,-0.6366031342007474,-0.384323420625428,32.98001542169137,0.5800018310546875,0.7537633527411103,2.34499893188476,-0.9418206438837515,5.631818507653271,0.7015891440005007,3.9884087197690192,-2.6657713649530876,89.91590038836137,13.41353452484671,1.643409787884257,8,-1.2549991607665945,-3.209999084472649,0.11500167846680398,0.15000152587891336,-0.80999755859375,1,-0.033227108104304515,-1.0689532704133382,43.9900016784668,2.182793670065678,43.02999877929688,2.578950890765726,42.97999954223633,-0.033227108104304515
9724,2011-08-31,44.2400016784668,44.4900016784668,43.97000122070313,44.09000015258789,919600.0,0.006827561700820439,-1.6666731875269594,7.4999046347537615,71.25744878292531,64.31640418888219,-1.576676604156134,-2.9552522956479876,-0.9575288480304351,-0.6717939489573581,31.0363656630546,0.5500030517578196,0.9405457719559323,2.495001983642581,-0.9913663813867473,5.981370348671909,0.7518178011279133,4.238186166157249,-2.5008507297637266,90.70632813740839,14.992890696918778,1.7431841825146657,8,-1.4000015258789062,-3.355001449584961,-0.19750213623046875,-0.15000152587890625,-1.1800003051757812,2,-0.023282155400447868,1.3199896241025992,43.93999862670898,-1.0689532704133382,43.9900016784668,2.182793670065678,43.02999877929688,-0.023282155400447868
9725,2011-09-01,43.7599983215332,44.47000122070313,43.709999084472656,44.47000122070313,845400.0,-0.010849985052492128,1.1408423461903996,-4.733304511469454,70.10305281969659,66.73199806012161,-0.908458745998999,-2.2802752784374007,-0.497042506986098,-0.17282076214983988,28.33055709843924,0.7600021362304759,1.112286575211705,1.8169986724853544,-1.6540316261497594,5.288028971120468,0.0814835231677975,3.5525138218029113,-1.5256942414726637,72.86235336827535,-2.2186623886073136,1.7355151493175554,9,-0.9199981689453125,-2.874998092651367,0.282501220703125,0.3300018310546875,0.5500030517578125,3,-0.018738567785107185,-1.6666731875269594,44.2400016784668,1.3199896241025992,43.93999862670898,-1.0689532704133382,43.9900016784668,-0.018738567785107185
9726,2011-09-02,43.18000030517578,43.63999938964844,43.04999923706055,43.150001525878906,901600.0,-0.01325406852385591,-4.130361229973132,-0.04225162929890407,57.4918596119329,67.5450691320677,-0.1182901592686747,-1.5290047517484027,0.066935040261626,0.4288748373431659,25.29010601081016,0.7099990844726562,1.2055380553109885,1.078500556945798,-2.309387302348391,4.466388416239987,-0.6154433727012929,2.772444486592889,-0.5396706574021124,9.027836646462934,-60.447085741699055,1.6939439296470937,9,-0.3400001525878906,-2.2950000762939453,0.5424995422363281,0.8799991607666016,0.7999992370605469,4,-0.029180225273862215,1.1408423461903996,43.7599983215332,-1.6666731875269594,44.2400016784668,1.3199896241025992,43.93999862670898,-0.029180225273862215
9727,2011-09-06,42.90999984741211,42.97000122070313,41.91999816894531,42.20000076293945,804900.0,-0.00625290541582757,1.5301222538836028,23.6675991861648,55.94293563028828,67.6269733029846,0.4253172361768307,-0.9177786436278055,0.31776961773900325,0.7192231169016736,21.866961923021076,1.2600021362304688,1.3503539860227534,0.562000083923337,-2.227874012873542,3.351874180720216,-0.8329369644751026,1.9569371323217766,1.5800018310546875,38.52141348441691,-26.622172524513246,1.39493704839844,9,0.2350006103515625,-2.0249996185302734,0.5025005340576172,0.8400001525878906,1.3499984741210938,1,-0.013982719092395457,-4.130361229973132,43.18000030517578,1.1408423461903996,43.7599983215332,-1.6666731875269594,44.2400016784668,-0.013982719092395457
9728,2011-09-07,43.349998474121094,43.40999984741211,42.97000122070313,43.27000045776367,614600.0,0.010253988074425902,3.3999694825382187,0.11267340776479944,57.427227315292754,66.74389883108529,0.12724948729244545,-1.1215074566771506,-0.15053954161545136,0.29515228944536887,17.907340440028573,0.5,1.5338985286338698,0.8154987335205064,-1.6908093527424626,3.3218068197834754,-0.43765530961097454,2.0686527766519873,1.0886031341552709,55.64195923771469,-6.59234412678417,1.2531540431314838,9,-0.20499801635742188,-2.464998245239258,0.06250190734863281,0.40000152587890625,0.9800033569335938,2,-0.021914578585494393,1.5301222538836028,42.90999984741211,-4.130361229973132,43.18000030517578,1.1408423461903996,43.7599983215332,-0.021914578585494393
9729,2011-09-08,43.15999984741211,43.68000030517578,43.060001373291016,43.22999954223633,558600.0,-0.004382898117572198,-3.5926417813444855,-0.8750178818368223,59.61842162718145,66.45234852495517,0.303725388669676,-0.6315254675231401,0.0015871160346847546,0.4932697060020743,14.03801674954162,0.6199989318847656,1.7278743071682783,0.41450004577636435,-1.44463940830817,2.2736394998608986,-0.5150696812658992,1.344069772818628,1.2282296920776332,48.62745860684417,-13.79425431086996,0.9295697270422657,9,-0.0149993896484375,-2.2749996185302734,-0.16250038146972656,0.17499923706054688,1.5,3,-0.0006950597637381817,3.3999694825382187,43.349998474121094,1.5301222538836028,42.90999984741211,-4.130361229973132,43.18000030517578,-0.0006950597637381817
9730,2011-09-09,41.900001525878906,42.790000915527344,41.63999938964844,42.77000045776367,1494300.0,-0.029193659082201173,1.5274763048572422,12.428610354223434,50.95110815334038,63.79393493721553,1.5582855867863188,0.7039437908865409,1.2057123702273742,1.7634033267551317,13.09083012734002,1.5200004577636719,1.7447342974452127,-0.8704982757568374,-2.6658079189208124,0.9248113674071377,-1.7681530973388249,0.027156545825150147,2.438863386199948,12.74519703650514,-51.08341747561815,0.8976548215819862,9,1.164999008178711,-1.0150012969970703,0.8874988555908203,1.2599983215332031,2.579998016357422,4,0.027684959550553945,-3.5926417813444855,43.15999984741211,3.3999694825382187,43.349998474121094,1.5301222538836028,42.90999984741211,0.027684959550553945
9731,2011-09-12,42.2400016784668,42.27999877929688,41.43000030517578,41.43000030517578,735600.0,0.008114561818760135,-1.0987581062179634,-0.9310372043057901,55.345062010710045,61.8241802042499,1.2230571545273534,0.4840599540637385,0.8081245879098304,1.4343411130225832,12.139832042916856,0.8499984741211009,1.5508682049339626,-0.5909982681274428,-2.2124841685222805,1.0304876322673948,-1.4017412183248652,0.21974468206997955,1.9909086127148399,36.00006103515625,-33.16991004316614,0.8107429501974193,9,0.7199993133544922,-1.355001449584961,0.017498016357421875,0.31499671936035156,2.829998016357422,0,0.04900567264606592,1.5274763048572422,41.900001525878906,-3.5926417813444855,43.15999984741211,3.3999694825382187,43.349998474121094,0.04900567264606592
9732,2011-09-13,42.75,42.810001373291016,41.86999893188477,42.22999954223633,722000.0,0.012073823420163166,1.9374929219838488,0.6419747853647739,51.612910443086065,58.861114043828195,0.5796202312184917,0.013337363511894296,0.22851391877571103,0.9345252473264765,11.634465613972653,0.9400024414062429,1.4393809093533818,-0.10550003051757528,-1.7053218329550148,1.4943217719198643,-0.9054109317362986,0.694410870701148,1.3128556920212873,58.666653103298614,-9.118519108506916,0.799910901218721,9,0.21000099182128906,-1.864999771118164,-0.8875007629394531,-0.5250015258789062,2.5600013732910227,1,0.028771919116639344,-1.0987581062179634,42.2400016784668,1.5274763048572422,41.900001525878906,-3.5926417813444855,43.15999984741211,0.028771919116639344
9733,2011-09-14,43.2400016784668,43.63000106811523,42.61999893188477,42.86999893188477,663000.0,0.011462027566474742,-1.3218366613173431,0.7115431170450658,48.35681648042926,56.316599343550855,-0.02248242892110852,-0.4127675317424746,-0.32071634004881844,0.45829743542277157,10.870279551289139,1.0100021362304545,1.2018694817615128,0.3305015563964844,-1.2431694693936635,1.9041725821866322,-0.45633395649858954,1.1173370692915583,0.6648826903437595,80.44450547960069,15.678693478749679,0.7868355128950729,9,-0.29000091552734375,-2.355001449584961,-2.1125011444091797,-1.6450023651123047,2.259998321533203,2,0.023589190644605296,1.9374929219838488,42.75,-1.0987581062179634,42.2400016784668,1.5274763048572422,41.900001525878906,0.023589190644605296
9734,2011-09-15,43.63999938964844,43.79999923706055,43.290000915527344,43.540000915527344,627200.0,0.009250640510054309,1.4285740236148956,0.2702641400499052,55.22151488063082,54.663095128099094,-0.5772443610004387,-0.7520893689904256,-0.7745814687206831,0.07358134214408096,10.629336086670751,0.55999755859375,0.9331142999498923,0.667499351501462,-0.9177598838808692,2.252758586883793,-0.12513026618970713,1.4601289691926311,-2.2099990844726562,93.24894854341272,28.650378524741484,0.7926296176911671,9,-1.0249996185302734,-1.9949989318847656,-2.9925003051757812,-2.325000762939453,2.520000457763672,3,0.01581123856683475,-1.3218366613173431,43.2400016784668,1.9374929219838488,42.75,-1.0987581062179634,42.2400016784668,0.01581123856683475
9735,2011-09-16,44.209999084472656,44.310001373291016,43.77000045776367,43.84000015258789,907700.0,0.013061404738686333,-1.117657618573897,3.7000457770656903,58.62572822193934,54.78908052921092,-1.2032312147564,-1.2059227162223536,-1.396481955235508,-0.4822974991935638,9.505327609119709,0.6700019836425781,0.6283072360073874,1.1244991302490206,-0.4759936890626477,2.724991949560689,0.32425272059318644,1.9247455399048548,-2.732598800659183,96.52769959270174,32.23122190805361,0.8002464096558337,9,-1.3399982452392578,-2.4499988555908203,-3.5924997329711914,-2.895000457763672,1.9300003051757812,4,0.010178710071439445,1.4285740236148956,43.63999938964844,-1.3218366613173431,43.2400016784668,1.9374929219838488,42.75,0.010178710071439445
9736,2011-09-19,43.83000183105469,43.97000122070313,43.27000045776367,43.58000183105469,635300.0,-0.008595278472906198,1.6415183969597071,0.6756776262204489,48.722045604535225,53.98675941523837,-0.8061055062795646,-0.6987182305100248,-1.0680683410503633,-0.09296014704218436,8.463661820920635,0.9399986267089844,0.41097817759385435,0.6410017013549805,-0.8634180851787434,2.1454214878887043,-0.11120819191187792,1.3932115946218389,-2.239297503662115,80.32790729669554,19.486133986120436,0.752209893266861,9,-0.9600009918212891,-1.2350006103515625,-3.2125024795532227,-2.555002212524414,1.5999984741210938,0,0.014829972257064838,-1.117657618573897,44.209999084472656,1.4285740236148956,43.63999938964844,-1.3218366613173431,43.2400016784668,0.014829972257064838
9737,2011-09-20,44.52999877929688,45.08000183105469,43.95000076293945,44.0,907100.0,0.015970725963927013,-2.587320617620345,2.1199951171875284,54.2691810205625,53.635865382490564,-1.3992896618437314,-1.2186175549869702,-1.7948476137166907,-0.7756195834249056,7.706521121723115,1.25,0.24216492089860964,1.1869987487793026,-0.1933455209121604,2.5673430184707655,0.4968266139335711,1.877170883625034,-2.830522570068375,77.64217871680582,19.632158298263597,0.6901721348457304,9,-1.2749977111816477,-1.4099979400634837,-4.162499427795417,-3.279998779296875,1.0600013732910085,1,0.012126677079057124,1.6415183969597071,43.83000183105469,-1.117657618573897,44.209999084472656,1.4285740236148956,43.63999938964844,0.012126677079057124
9738,2011-09-21,43.47000122070313,44.68000030517578,43.47000122070313,44.41999816894531,648200.0,-0.023804122785796467,-1.547374676753585,-1.792451200552735,44.98043161359989,52.009422047648165,-0.3581420446217862,-0.08915774755311645,-0.7857851834722709,0.28854243767377596,6.977780534805513,1.2099990844726491,0.19870181086194805,0.08000106811524432,-1.2467592899681392,1.4067614261986279,-0.5833791109264439,0.7433812471569325,-1.5676934741650541,11.049757524537728,-41.05536807924901,0.6633801790416914,9,-0.21500015258789773,-0.33500099182129617,-3.042501449584968,-2.2550010681152415,3.5499992370605398,2,0.0423280446495955,-2.587320617620345,44.52999877929688,1.6415183969597071,43.83000183105469,-1.117657618573897,44.209999084472656,0.0423280446495955
9739,2011-09-22,42.68000030517578,42.900001525878906,42.18999862670898,42.52999877929688,1032800.0,-0.018173473506853832,1.4067733050573734,-0.15789685025457537,43.23308180820832,51.15186356485572,0.3985191256050129,0.6747960419500458,-0.0505018391463139,1.0708114035737069,7.471679452272234,1.2800025939941548,0.16593757883465088,-0.6714998245239272,-2.0351054668365336,0.6921058177886792,-1.3533026456802304,0.010302996632375994,-0.5870309135667071,16.955056580213697,-31.180869099880905,0.6818028211563048,9,0.5750007629394531,0.4549999237060547,-2.2450008392333984,-1.4650001525878906,3.779998779296875,3,0.06607309453280963,-1.547374676753585,43.47000122070313,-2.587320617620345,44.52999877929688,1.6415183969597071,43.83000183105469,0.06607309453280963
9740,2011-09-23,43.04999923706055,43.27999877929688,42.52999877929688,42.63999938964844,879000.0,0.00866914079754344,-1.3809483442425954,2.733304511469536,49.16344069656407,50.465016752172836,0.23334062498916808,0.32707974690492136,-0.45625044465381137,0.6910020587432797,7.9124067267822955,0.75,0.09280299556910165,-0.3050008773803725,-1.6649460586060556,1.0549443038453106,-0.9849734679932141,0.37497171323246903,-0.8600006103515696,29.757773592028652,-22.361528068590903,0.6799725906128409,9,0.4250011444091797,0.08500099182128906,-2.469999313354492,-1.8349990844726562,2.5300025939941406,4,0.07224159501666727,1.4067733050573734,42.68000030517578,-1.547374676753585,43.47000122070313,-2.587320617620345,44.52999877929688,0.07224159501666727
9741,2011-09-26,43.0,43.52999877929688,42.86999893188477,43.4900016784668,1402900.0,-0.001161422484242558,1.315805676578201,-1.1951264898259195,50.59602876540472,50.352029899097126,0.4497822446262063,0.3949664531762096,-0.4436414056243052,0.7308005424839905,7.663819577237478,0.6599998474121094,0.013653244294765443,-0.3535001754760714,-1.7150199124866745,1.0080195615345318,-1.0342600439813694,0.32725969302922664,-0.8100013732910227,28.02769810334536,-24.745392532279848,0.6807598685053001,9,0.6350002288818359,0.13500022888183594,-2.4325008392333984,-1.7849998474121094,1.4099998474121094,0,0.07302324161973117,-1.3809483442425954,43.04999923706055,1.4067733050573734,42.68000030517578,-1.547374676753585,43.47000122070313,0.07302324161973117
9742,2011-09-27,43.02999877929688,44.0,42.86999893188477,43.68000030517578,2404300.0,0.0006976460301599818,-1.3298961774422091,1.3265291823341052,47.75910079798949,50.28561704549271,0.518169175461729,0.30499637261883805,-0.49307709421372437,0.6949830287072345,8.019257569632583,1.1300010681152273,0.09997337019466102,-0.275501251220696,-1.6099583404702216,1.0589558380288295,-0.9427297958454588,0.39172729340406676,-0.6665999603271615,33.73492314692443,-17.903818562453196,0.6672285446247617,9,0.6050014495849538,0.10500144958495383,-2.4624996185302805,-1.8149986267089915,2.729999542236321,1,0.055775077712379995,1.315805676578201,43.0,-1.3809483442425954,43.04999923706055,1.4067733050573734,42.68000030517578,0.055775077712379995
9743,2011-09-28,42.47999954223633,43.349998474121094,42.43999862670898,43.18000030517578,701600.0,-0.012781762785574968,-1.333325182297883,1.0769217225958778,45.46665540904829,49.201743770872426,1.0605533554713915,0.7799988607406405,0.011350743934386287,1.2309564015824748,8.500918428560254,0.9099998474121165,0.11650083234317776,-0.7525005340576172,-2.1004789350816893,0.5954778669664549,-1.4264897345696568,-0.0785113335455776,2.6000022888183594,16.022137872749713,-34.510490854062795,0.6739892005120363,9,1.1550006866455078,0.6550006866455078,-1.5325002670288086,-1.2649993896484375,4.119998931884766,2,0.07321093794408817,-1.3298961774422091,43.02999877929688,1.315805676578201,43.0,-1.3809483442425954,43.04999923706055,0.07321093794408817
9744,2011-09-29,43.209999084472656,43.31999969482422,42.709999084472656,42.959999084472656,631300.0,0.017184546847994087,1.5957405363288097,-0.3571424678884584,59.39741891699592,49.28748718143426,0.29406818717937,-0.03280428633105714,-0.7602233132771232,0.4879997772134175,8.726746789603837,0.8400001525878906,0.153609751801433,0.028999137878415127,-1.232859887928612,1.2908581636854422,-0.6019303750250984,0.6599286507819286,1.8172026824951146,49.35896025137878,-5.70759049487706,0.6309295129035134,9,0.4250011444091797,0.045001983642578125,-2.2049999237060547,-1.9949989318847656,3.0400009155273438,3,0.08817406743848144,-1.333325182297883,42.47999954223633,-1.3298961774422091,43.02999877929688,1.315805676578201,43.0,0.08817406743848144
9745,2011-09-30,42.93999862670898,43.5099983215332,42.81999969482422,42.97999954223633,826300.0,-0.00624856430188403,-3.92858310626703,-0.16000366210940342,55.07245174951203,49.993087864209464,0.4078653515070627,0.18194230063569705,-0.5551346793029808,0.7320049095227503,9.160063233257334,0.6899986267089844,0.17758363528987786,-0.2000013351440515,-1.4356636546974642,1.0356609844093612,-0.8178324949207578,0.41782982463265483,2.0354590774536163,32.05125383609028,-24.3767131979587,0.617831159776706,9,0.6950016021728587,0.3150024414062571,-1.3699989318847585,-1.7249984741210866,3.3800010681152415,4,0.08197486190822123,1.5957405363288097,43.209999084472656,-1.333325182297883,42.47999954223633,-1.3298961774422091,43.02999877929688,0.08197486190822123
9746,2011-10-03,41.91999816894531,43.290000915527344,41.91999816894531,42.900001525878906,788200.0,-0.023754086874358205,-1.7959143953725545,24.499523173751133,44.39943906873881,48.89644986956239,1.2610526223529703,1.162298204313771,0.3948225993201362,1.719335823371388,9.42715073588086,1.3700027465820312,0.0895768241758077,-1.1570016860961942,-2.507246543102859,0.1932431709104705,-1.832124114599523,-0.48187925759286543,3.004750353668207,0.0,-53.82550501213002,0.6751224285033309,10,1.3800010681152344,1.3350028991699219,-0.22749900817871094,-0.7049980163574219,4.770000457763665,0,0.08730925147846835,-3.92858310626703,42.93999862670898,1.5957405363288097,43.209999084472656,-1.333325182297883,42.47999954223633,0.08730925147846835
9747,2011-10-04,42.310001373291016,42.36000061035156,40.86999893188477,41.59000015258789,1300000.0,0.009303511960423227,2.634151787791086,-0.7346926065192174,43.638840038199234,48.74738413896232,0.5844917039045043,0.7642219285918941,-0.05181992656534362,1.2910947385748557,9.061536448236335,1.4900016784667898,-0.07585161782287031,-0.7369985580444336,-2.1288858293350117,0.6548887132461445,-1.432942193689719,-0.0410549223991481,2.494557135175775,54.54555963355766,3.9183420021676767,0.6959436356452887,10,0.12499809265136719,0.6649990081787109,-0.6450023651123047,-1.095001220703125,3.250000000000007,1,0.04963361867075622,-1.7959143953725545,41.91999816894531,-3.92858310626703,42.93999862670898,1.5957405363288097,43.209999084472656,0.04963361867075622
9748,2011-10-05,42.400001525878906,42.47999954223633,41.83000183105469,42.400001525878906,741700.0,0.002127160237926695,7.125172857755949,0.0,41.14286274813274,48.515137576731696,0.3651498720555111,0.6317935943732209,-0.1876204730779989,1.1684206865202995,9.076662734883614,0.6499977111816406,-0.1399580543511476,-0.5994985580444308,-2.0125272161184853,0.8135301000296238,-1.306012887081458,0.10701577099259652,2.168483407992966,57.95465711065503,12.193401209157393,0.7065143290370255,10,0.03499794006347656,0.5749988555908203,-0.6825017929077148,-1.1850013732910156,3.549999237060547,2,0.07924520459282336,2.634151787791086,42.310001373291016,-1.7959143953725545,41.91999816894531,-3.92858310626703,42.93999862670898,0.07924520459282336
9749,2011-10-06,43.13000106811523,43.13999938964844,42.290000915527344,42.290000915527344,571200.0,0.017216969716163044,-1.0238055231356806,100.0,42.45810621386087,47.7701004119869,-0.3288905695228337,-0.10600346695353124,-0.9400855432146571,0.40918138878195265,9.142904346235227,0.8499984741210938,-0.2982921364331901,0.13200092315673118,-1.2803739176523905,1.5443757639658529,-0.5741864972478297,0.838188343561292,1.21657470563742,85.60616131549257,44.35529693650183,0.7061874204045592,10,-0.6950016021728445,-0.1550006866455007,-1.4225015640258718,-1.9150009155273366,3.75,3,0.08045437792885046,7.125172857755949,42.400001525878906,2.634151787791086,42.310001373291016,-1.7959143953725545,41.91999816894531,0.08045437792885046
9750,2011-10-07,43.060001373291016,43.68000030517578,42.91999816894531,43.22999954223633,970200.0,-0.0016229931159440492,-2.3777529118559584,-0.20237873579139232,44.3795543204961,47.07938102921928,-0.28756320916331646,0.058347886972235585,-0.8706166268351225,0.44524564834011926,8.018706329264669,0.7600021362304688,-0.30525583929620126,0.004001235961915484,-1.3103948418527693,1.3183973137766003,-0.6531968029454234,0.6611992748692543,1.0779797899495591,77.93599185474285,39.90849628765915,0.6571980389073412,10,-0.6250019073486328,-0.08500099182128906,-1.1975011825561523,-1.845001220703125,3.259998321533203,4,0.0740826410815596,-1.0238055231356806,43.13000106811523,7.125172857755949,42.400001525878906,2.634151787791086,42.310001373291016,0.0740826410815596
9751,2011-10-10,44.310001373291016,44.310001373291016,43.52999877929688,43.65999984741211,642900.0,0.029029260569771953,1.400002347500477,-3.8235795709541334,48.513530580736244,47.16320656063559,-1.4887563067952456,-1.0842095200373691,-2.1011527290347374,-0.8284124696242259,6.613320636573423,1.25,-0.20149794478206218,1.1505012512207031,-0.2182243690960135,2.5192268715374198,0.46613844106234126,1.834864061379065,-3.440002441406243,100.0,64.21647632559552,0.6843628101583585,10,-1.720001220703125,-1.335000991821289,-2.4475011825561523,-3.095001220703125,2.1299972534179616,0,0.04536218143167958,-2.3777529118559584,43.060001373291016,-1.0238055231356806,43.13000106811523,7.125172857755949,42.400001525878906,0.04536218143167958
9752,2011-10-11,43.97999954223633,44.18999862670898,43.650001525878906,44.16999816894531,755900.0,-0.00744756986745676,3.695636309356207,-0.2923048933647898,53.8230747365886,48.09169759702894,-1.1284990390920768,-0.6928576397088619,-1.7486728610424365,-0.5271019746116181,5.663505673487533,0.6599998474121094,-0.18683205361595157,0.7589994430542006,-0.642396903260213,2.1603957893686143,0.0583012698969938,1.4596976162114075,-3.041200561523432,86.69347209809926,45.80749740933875,0.7006981731572064,10,-1.3899993896484375,-1.0049991607666016,-2.117499351501465,-2.7649993896484375,1.990001678466804,1,0.061618897514314375,1.400002347500477,44.310001373291016,-2.3777529118559584,43.060001373291016,-1.0238055231356806,43.13000106811523,0.061618897514314375
9753,2011-10-12,44.2599983215332,44.47999954223633,43.95000076293945,44.150001525878906,1014100.0,0.006366502551415021,-1.0784334258338133,-0.5789346878952758,62.82465954135695,48.47250211084684,-1.2621841538885974,-0.940755802290397,-1.9786204289712828,-0.8331778505940122,5.502077823217733,0.529998779296875,-0.17266822292506134,0.9879983901977525,-0.4885350504124588,2.464531830807964,0.24973166989264683,1.7262651105028581,-3.253775292968747,89.95427586026703,44.139286455948564,0.738266720305105,10,-1.5849990844726562,-1.2849979400634766,-2.244997978210449,-3.0449981689453125,1.5,2,0.029371963421999103,3.695636309356207,43.97999954223633,1.400002347500477,44.310001373291016,-2.3777529118559584,43.060001373291016,0.029371963421999103
9754,2011-10-13,44.33000183105469,44.36000061035156,43.91999816894531,44.02000045776367,538000.0,0.001581642841758324,1.3783984411246173,2.8182764002080805,60.92151559240056,49.12239809339001,-1.292531187550729,-1.0081014718936032,-1.9912469451165435,-0.9211325552829663,5.471839916024109,0.44000244140625,-0.12982985932383428,1.0235017776489244,-0.5199636674435908,2.5669672227414395,0.25176905510266323,1.7952345001951855,-3.1848277419433586,90.38477056816932,40.78142354685935,0.771732722546259,10,-1.6550025939941406,-1.355001449584961,-2.3150014877319336,-3.115001678466797,2.0,3,0.03654407545613725,-1.0784334258338133,44.2599983215332,3.695636309356207,43.97999954223633,1.400002347500477,44.310001373291016,0.03654407545613725
9755,2011-10-14,44.65999984741211,44.810001373291016,44.40999984741211,44.5099983215332,562700.0,0.007444123679829051,-1.285732970027248,0.48387374638528274,63.517907012143034,51.24667230932381,-1.5118793155333066,-1.3730552493526744,-2.2124276879181792,-1.2652693421315533,6.013635145719233,0.4799995422363281,-0.006861932381298175,1.3309997558593736,-0.279582529483001,2.941582041201748,0.5257086131881863,2.136290898530561,-3.381432740175782,88.2811545396295,34.46363208617329,0.8052911426711865,10,-1.8199996948242188,-1.6849994659423828,-2.6449995040893555,-3.4449996948242188,1.3499984741210938,4,0.04970893928096953,1.3783984411246173,44.33000183105469,-1.0784334258338133,44.2599983215332,3.695636309356207,43.97999954223633,0.04970893928096953
9756,2011-10-17,44.47999954223633,44.75,44.38999938964844,44.52999877929688,403900.0,-0.004030459153398613,-2.1304463204683795,-0.3333248563145787,61.52622951117932,53.23416002854382,-1.0399120689669559,-1.2035695780629538,-1.9302280859222236,-1.1021947305392104,6.167710060961252,0.3600006103515625,-0.05920428314416881,1.1184995651245089,-0.5594725697731349,2.7964717000221526,0.279513497675687,1.9574856325733307,-2.9895463790367174,71.55156254624498,14.566089181408941,0.8389860674488201,10,-1.1599979400634766,-1.5049991607666016,-2.5049991607666016,-3.2649993896484375,0.8899993896484446,0,0.041366910331028794,-1.285732970027248,44.65999984741211,1.3783984411246173,44.33000183105469,-1.0784334258338133,44.2599983215332,0.041366910331028794
9757,2011-10-18,45.06999969482422,45.27999877929688,44.11999893188477,44.599998474121094,694700.0,0.013264392056201668,1.606743017813321,-9.400167849239528,70.45811881957829,56.49141070314888,-1.3379322844737445,-1.8456683100243865,-2.3436230197817736,-1.7084163289492693,6.418134372370943,1.1599998474121094,-0.03517327577419849,1.681499671936038,-0.09038939381856181,3.453388737690638,0.7955551390587416,2.5674442048133344,-3.380373639019126,84.55889777737842,21.466854238829725,0.8859445328772996,10,-1.2849998474121094,-1.9950008392333913,-3.1474990844726562,-3.854999542236328,-0.40000152587890625,1,0.030397136480169173,-2.1304463204683795,44.47999954223633,-1.285732970027248,44.65999984741211,1.3783984411246173,44.33000183105469,0.030397136480169173
9758,2011-10-19,45.31000137329102,45.97000122070313,44.9900016784668,45.13000106811523,701100.0,0.005325087199731238,-3.2608760552634943,0.38297837802743107,67.97944769266653,59.32711531190506,-1.2535667351697768,-2.045634636527744,-2.4534595929381027,-1.9630892491342635,7.263124094406276,0.9799995422363352,0.1814635528883599,1.8295013427734474,-0.14023289298135921,3.799235578528254,0.8446342248960477,2.8143684606508472,-3.3331454996065872,67.80493341967573,2.8528221582550657,0.9848671178774032,10,-0.865001678466804,-1.8900012969970703,-3.3875007629394602,-4.095001220703132,-0.740001678466804,2,0.014566317091333492,1.606743017813321,45.06999969482422,-2.1304463204683795,44.47999954223633,-1.285732970027248,44.65999984741211,0.014566317091333492
9759,2011-10-20,45.5,45.709999084472656,45.16999816894531,45.27999877929688,2828600.0,0.004193304368800499,-1.4545359966708282,1.2222269317168988,72.22221118433659,62.42074385233178,-1.1980103341971358,-2.1223474844802013,-2.4864797950099273,-2.1711143067140313,7.391640255937094,0.5400009155273438,0.4031934959948771,1.878499984741211,-0.24749263594080162,4.0044926054232235,0.8155036744002047,2.941496295082217,-3.123829591613692,74.59456004222929,5.25430904570581,1.0629963103410072,10,-0.7499999999999929,-2.0799999237060476,-3.5824995040893555,-4.284999847412109,-0.20999908447265625,3,0.005714248824905566,-3.2608760552634943,45.31000137329102,1.606743017813321,45.06999969482422,-2.1304463204683795,44.47999954223633,0.005714248824905566
9760,2011-10-21,46.15999984741211,46.45000076293945,45.9000015258789,46.45000076293945,3025800.0,0.014505491151914462,2.793086211886082,-1.3181786655569854,89.25923597340744,66.94804445151748,-1.5332712808451774,-2.674532244657769,-3.0579007862028504,-2.8330313694559592,8.024604056518543,0.9500007629394531,0.678686340980363,2.3829998016357408,-0.00570277634362526,4.771702379615107,1.1886485126460613,3.5773510906254202,-3.4244463577941175,87.55361855676851,9.052240801316529,1.1943512889896817,10,-1.1099987030029297,-2.5,-4.029999732971191,-4.950000762939453,-0.060001373291015625,4,0.003682885273061931,-1.4545359966708282,45.5,-3.2608760552634943,45.31000137329102,1.606743017813321,45.06999969482422,0.003682885273061931
9761,2011-10-24,46.13999938964844,46.38000106811523,45.959999084472656,46.11000061035156,3053300.0,-0.0004332854815811693,-1.5454524437045853,-0.10344373997000868,88.07153122475998,70.75342850575875,-1.3705105892407587,-2.537319041147292,-2.935799455806361,-2.812050156327274,8.894438274298677,0.420001983642571,0.9140701216814975,2.2059993743896484,-0.3728654125137325,4.784864161293029,0.916566980937958,3.495431767841339,-2.958712227231871,86.69523048611971,4.950299743312243,1.2894323934516891,10,-0.9549999237060547,-2.479999542236328,-3.8249988555908203,-4.930000305175781,1.2700004577636719,0,-0.002817535106955371,2.793086211886082,46.15999984741211,-1.4545359966708282,45.5,-3.2608760552634943,45.31000137329102,-0.002817535106955371
9762,2011-10-25,45.43000030517578,46.13999938964844,45.38000106811523,45.97000122070313,1008200.0,-0.015387930079425738,-1.3749970197648884,-18.000762970498712,76.81414124773657,72.30781536202313,-0.4841077287541964,-1.726834553104652,-2.169497279473333,-2.0952892936439795,9.872650909253547,0.7599983215332102,1.1405229040757803,1.376000213623044,-1.2486954705906825,4.000695897836771,0.0636523715161772,2.688348055729911,-1.8564675106964685,30.13691113840044,-52.36114368864371,1.3123478421068644,10,-0.24500083923339844,-1.7700004577636719,-2.6974992752075195,-4.220001220703125,1.6699981689453125,1,-0.0013207434049735678,-1.5454524437045853,46.13999938964844,2.793086211886082,46.15999984741211,-1.4545359966708282,45.5,-0.0013207434049735678
9763,2011-10-26,45.59000015258789,46.02999877929688,45.5099983215332,45.93000030517578,919900.0,0.00352189844458084,-1.0799859620211922,0.6296288447138193,74.21258068682559,73.7846003725148,-0.48679870807398373,-1.730624681713664,-2.2669502321138992,-2.2436962430464433,10.640983058361401,0.5999984741211009,1.2591510560058552,1.380500030517581,-1.2199490636279222,3.980949124663084,0.08027548344482938,2.6807245775903326,-1.6712912018933608,32.81258847546529,-47.25609723032596,1.3002245470727531,10,-0.30500030517578125,-1.9300003051757812,-2.402499198913574,-4.409999847412109,0.9099998474121094,2,-0.02017990744819853,-1.3749970197648884,45.43000030517578,-1.5454524437045853,46.13999938964844,2.793086211886082,46.15999984741211,-0.02017990744819853
9764,2011-10-27,47.02000045776367,47.36000061035156,46.290000915527344,46.65999984741211,1026200.0,0.031366534336249696,1.0576899094010197,-1.058824849375624,80.74532285121265,75.69875768796699,-1.6707970318163845,-3.0151419547654754,-3.6235897145520894,-3.655905965884621,11.789709169329015,1.7700004577636719,1.4056801822430742,2.620000267028807,-0.21939173137877788,5.459392265436392,1.2003042678250182,4.039696266232596,-2.79753648959975,82.82827115182697,2.3869623683475822,1.4196959992037916,10,-1.2800006866455078,-2.905000686645508,-3.8249998092651367,-5.840000152587891,-0.43000030517578125,3,-0.05210550274537318,-1.0799859620211922,45.59000015258789,-1.3749970197648884,45.43000030517578,-1.5454524437045853,46.13999938964844,-0.05210550274537318
9765,2011-10-28,46.459999084472656,46.5,45.54999923706055,46.02000045776367,1254800.0,-0.011909854696706024,2.6538458716942377,1.2222163353537066,68.69561986799167,76.4953566165017,-0.9259924216631461,-2.2956067115433285,-2.981359926251656,-3.0813494830135824,12.874165393538378,1.470001220703125,1.4663341165334742,1.8839988708496094,-1.0101938113134565,4.778191553012675,0.4369025297680764,3.3310952119311423,-1.7982799864024628,54.545366972035346,-22.454364428688585,1.447096341081533,10,-0.7199993133544922,-2.344999313354492,-3.264998435974121,-5.279998779296875,0.1900024414062429,4,-0.02518291416274121,1.0576899094010197,47.02000045776367,-1.0799859620211922,45.59000015258789,-1.3749970197648884,45.43000030517578,-0.02518291416274121
9766,2011-10-31,45.58000183105469,46.1500015258789,45.5,46.11999893188477,1164500.0,-0.018940965793347808,1.1666634877644328,-1.2272699687020614,62.69843240143699,75.63316923670821,0.14130956009647377,-1.1882756733519813,-2.021539247290363,-2.188093996960312,13.28253647373845,0.9599990844726562,1.530210629661788,0.8210014343261705,-1.817640945192018,3.459643813844359,-0.49831975543292373,2.1403226240852646,-0.5405233212651055,10.101050968606128,-62.95962471510302,1.3193211897590953,10,0.5949993133544922,-1.4650020599365234,-2.2750015258789062,-4.400001525878906,0.7899971008300852,0,0.011408438397914278,2.6538458716942377,46.459999084472656,1.0576899094010197,47.02000045776367,-1.0799859620211922,45.59000015258789,0.011408438397914278
9767,2011-11-01,44.40999984741211,45.459999084472656,43.97000122070313,44.04999923706055,1466000.0,-0.025669195626171093,-4.730798010475943,-0.6666713761947396,51.04312569502806,73.75135568141505,1.3497898999010616,0.1550700789455277,-0.7736699004260146,-1.0081495983301352,12.470236705134905,1.6100006103515554,1.5242989370824205,-0.45400047302246094,-2.83706639389257,1.9290654478476483,-1.6455334334575156,0.7375324874125937,2.950000762939453,12.97931285924534,-55.55081113735734,1.1915329604350544,11,1.2550010681152344,-0.2950000762939453,-1.0249996185302734,-3.229999542236328,1.0800018310546875,1,0.0675523533057345,1.1666634877644328,45.58000183105469,2.6538458716942377,46.459999084472656,1.0576899094010197,47.02000045776367,0.0675523533057345
9768,2011-11-02,45.7599983215332,46.36999893188477,45.11999893188477,45.13999938964844,1437300.0,0.03039852462867687,-2.787879663613063,1.7222163353537066,58.44154030947247,72.22017002865238,0.07860214016126577,-0.9805737913087711,-2.0633253455984075,-2.3400949001475837,11.973178795229874,1.9599990844726634,1.5841296935475455,0.7279981613159165,-1.3817440806263903,2.8377404032582234,-0.32687295965523333,1.7828692822870664,1.532202301025393,52.802283867540986,-12.427870697879676,1.0548711209711523,11,-0.09499740600585938,-1.644998550415039,-2.374998092651367,-4.579998016357422,0.5,2,0.029283221191844566,-4.730798010475943,44.40999984741211,1.1666634877644328,45.58000183105469,2.6538458716942377,46.459999084472656,0.029283221191844566
9769,2011-11-03,46.599998474121094,46.7400016784668,45.88000106811523,46.0099983215332,1387300.0,0.018356647364486722,-1.0235435618725173,0.9516147887453932,60.801774641437554,69.05822988065572,-0.6581674284074808,-1.6308983059961477,-2.861636402896451,-3.163680214379056,12.153525329475263,0.9800033569335938,1.5575167907819036,1.394498443603517,-0.6254693842530159,3.41446627146005,0.38451452967525057,2.4044823575317835,0.6257581604003946,94.94573353035712,31.28340697524237,1.009983913928266,11,-0.93499755859375,-2.4849987030029297,-3.214998245239258,-5.4199981689453125,-0.37999725341796164,3,-0.0021458900728640318,-2.787879663613063,45.7599983215332,-4.730798010475943,44.40999984741211,1.1666634877644328,45.58000183105469,-0.0021458900728640318
9770,2011-11-04,46.25,46.349998474121094,45.5,46.27000045776367,906500.0,-0.007510697115483023,8.444611635053512,-0.03389907218827789,59.67213606840942,65.9027415299501,-0.3286175039835939,-1.0853036234595521,-2.458004445229335,-2.792429306046465,12.691249048557173,1.0999984741210938,1.5395783222686248,0.8850000381469698,-0.9132619155856432,2.683261991879583,-0.014130938719340236,1.7841310150132799,0.9106415262451222,82.31041164294986,18.83446354573715,0.8991309768663073,11,-0.5849990844726562,-2.135000228881836,-2.804999351501465,-5.069999694824219,-0.2200012207031179,4,0.007351354650549036,-1.0235435618725173,46.599998474121094,-2.787879663613063,45.7599983215332,-4.730798010475943,44.40999984741211,0.007351354650549036
9771,2011-11-07,46.31999969482422,46.36999893188477,45.63999938964844,46.15999984741211,491600.0,0.0015135069151182012,4.615417345246751,-7.999809269502194,57.2421807521719,63.72807925266514,-0.41392796314484315,-1.050877403211672,-2.474063319151128,-2.8472599361657345,13.506080265383039,0.7299995422363352,1.483452447519845,0.8544998168945312,-0.9200151835984514,2.629014817387514,-0.032757683351960054,1.7417573171410226,0.7768290253100645,84.83747602043131,23.03579170477836,0.8872575002464912,11,-0.654998779296875,-2.2049999237060547,-2.8749990463256836,-5.1399993896484375,-1.0200004577636719,0,0.007124391909086203,8.444611635053512,46.25,-1.0235435618725173,46.599998474121094,-2.787879663613063,45.7599983215332,0.007124391909086203
9772,2011-11-08,46.68999862670898,46.709999084472656,46.09000015258789,46.47000122070313,714700.0,0.007987887183127595,3.7692533415496574,1.3749850988245065,57.87670159119999,61.91298157537341,-0.6553134184346447,-1.2726917764415617,-2.8156583650601377,-3.2045744107005874,14.457681001253453,0.6199989318847656,1.2798128259563626,1.088998794555657,-0.6205885825406909,2.798586171652005,0.23420510600747946,1.9437924831038345,0.3442935434366845,96.91339709989263,34.389285967289545,0.854793688548175,11,-1.0249977111816335,-2.574998855590813,-3.4124984741210866,-5.509998321533196,-0.37999725341795454,1,-0.006853709664517926,4.615417345246751,46.31999969482422,8.444611635053512,46.25,-1.0235435618725173,46.599998474121094,-0.006853709664517926
9773,2011-11-09,45.56000137329102,46.2400016784668,45.45000076293945,46.099998474121094,716000.0,-0.024202126507914312,-1.078954369092853,-2.4545612179432865,50.3092856482729,58.53119966393566,0.5252127337084787,-0.042486203449819016,-1.6681902714424481,-2.073444286437514,15.0091312999672,1.2399978637695241,1.066573155112934,-0.10599861145018963,-1.6955479136817928,1.4835506907814136,-0.9007732625659912,0.688776039665612,1.4130049778657892,8.527173045191375,-50.302621463026185,0.7947746511158028,11,-0.2049999237060618,-0.9650001525878977,-2.855001449584968,-4.3800010681152415,1.0699996948242045,2,-0.001536428725071648,3.7692533415496574,46.68999862670898,4.615417345246751,46.31999969482422,8.444611635053512,46.25,-0.001536428725071648
9774,2011-11-10,45.95000076293945,46.29999923706055,45.61999893188477,46.02000045776367,899200.0,0.00856012681942242,1.1587405389040042,0.12962976044985583,48.886536333098164,56.330190382280826,-0.03635037553708287,-0.3213734959916792,-2.0454982577431764,-2.461947578389008,15.635584380476992,0.7399978637695241,0.9597846611888272,0.20300083160400106,-1.2599603848094105,1.6659620480174127,-0.5284797766027083,0.9344814398107104,0.9629454856082873,39.68259254437619,-14.872971028584743,0.7314806082067061,11,-0.5949993133544922,-1.125,-3.2450008392333984,-4.770000457763672,0.30999755859375,3,0.006746410303517969,-1.078954369092853,45.56000137329102,3.7692533415496574,46.68999862670898,4.615417345246751,46.31999969482422,0.006746410303517969
9775,2011-11-11,46.88000106811523,46.91999816894531,46.45000076293945,46.54999923706055,590900.0,0.0202393969474286,1.292692457991403,-4.714332425068019,53.578347260923614,55.31684758889044,-1.006334922168783,-1.1347062708698559,-2.936264495179671,-3.3813562538862314,16.09346055089468,0.9699974060058594,0.8997864672466491,1.022001075744619,-0.4305404968801412,2.474542648369379,0.29573028943224244,1.7482718620569955,-2.909999847412095,97.27910398571643,44.85618712431075,0.7262707863123788,11,-1.4350013732910085,-1.7400016784667898,-4.175001144409173,-5.700000762939446,0.4099998474121165,4,-0.014078494717889134,1.1587405389040042,45.95000076293945,-1.078954369092853,45.56000137329102,3.7692533415496574,46.68999862670898,-0.014078494717889134
9776,2011-11-14,46.31999969482422,46.7599983215332,46.22000122070313,46.65999984741211,534100.0,-0.01194542151305289,-1.0000000000000264,-1.03029777592826,54.36702572507363,55.68616981445106,-0.36914559781143197,-0.45301511458966104,-2.3240294672597273,-2.8086429149516476,16.516025625420266,0.6599998474120952,0.619071223662246,0.3699996948242159,-0.9412627986598636,1.6812621883082954,-0.28563155191782386,1.0256309415662557,-2.290998535156241,59.18370524534775,3.7789285629120357,0.6556312467420385,11,-0.3000011444091797,-0.875,-3.614999771118164,-5.1399993896484375,1.4799995422363281,0,-0.006260814279749227,1.292692457991403,46.88000106811523,1.1587405389040042,45.95000076293945,-1.078954369092853,45.56000137329102,-0.006260814279749227
9777,2011-11-15,46.43999862670898,46.56000137329102,46.06999969482422,46.209999084472656,652700.0,0.002590650532715122,1.0850911865204325,-0.676468938280449,54.18718711946961,55.21346390445075,-0.1909916781591221,-0.4902500230630764,-2.380619148182504,-2.9149433941851655,16.463525275858668,0.490001678466804,0.48262083611401607,0.42149868011473757,-0.8383298433702109,1.681327203599686,-0.2084155816277331,1.0514129418572082,-2.353177526855454,67.34691229554306,8.709109555072047,0.6299142617424733,11,-0.25499916076659446,-0.9349975585937429,-3.6574983596801687,-5.259998321533196,1.44000244140625,1,-0.0245477912006824,-1.0000000000000264,46.31999969482422,1.292692457991403,46.88000106811523,1.1587405389040042,45.95000076293945,-0.0245477912006824
9778,2011-11-16,45.97000122070313,46.52000045776367,45.91999816894531,46.20000076293945,764400.0,-0.010120530144364315,-2.6363152966743346,-1.0,44.2872673250312,53.37851864707227,0.3485847506161903,0.03344277112612559,-1.8655511817540074,-2.4407073569421485,15.822954268438222,0.6000022888183594,0.43126528816756604,-0.08149871826171307,-1.2969821156148953,1.1339846790914692,-0.6892404169383042,0.526242980414878,-1.8265165794677714,26.92326878666161,-27.470910323440677,0.6077416986765914,11,0.2149982452392507,-0.3300018310546946,-3.1875009536743235,-4.790000915527351,2.4199981689453054,2,0.0073961310323995555,1.0850911865204325,46.43999862670898,-1.0000000000000264,46.31999969482422,1.292692457991403,46.88000106811523,0.0073961310323995555
9779,2011-11-17,45.7599983215332,46.29999923706055,45.52999877929688,46.02999877929688,945100.0,-0.0045682595952456495,-1.1095916181120065,1.1739173701757095,46.040716317899154,51.863916452571125,0.4770722372596623,0.27818552859807255,-1.605863556139873,-2.2309970383407745,15.009855040661446,0.7700004577636648,0.5606461968625069,-0.3045015335083008,-1.5005556185222275,0.891552551505626,-0.9025285760152642,0.2935255089986626,-1.560983409743642,16.546736922992054,-36.26566914601923,0.5980270425069635,11,0.4250011444091797,-0.11999893188476562,-2.9349985122680664,-4.579998016357422,2.950000762939453,3,0.019012298481065004,-2.6363152966743346,45.97000122070313,1.0850911865204325,46.43999862670898,-1.0000000000000264,46.31999969482422,0.019012298481065004
9780,2011-11-18,46.33000183105469,46.5,46.0099983215332,46.040000915527344,831000.0,0.012456370857279131,-1.7999607637980644,-1.07407564390565,54.39624916371809,51.54770183163182,-0.0898369017459757,-0.293475478361529,-2.0779147307325303,-2.7992588963904765,13.684247896018167,0.7400016784667969,0.532735679752804,0.2570018768310547,-0.9443146417675479,1.4583183954296572,-0.3436563824682466,0.857660136130356,-2.0765672541220113,65.04092272288831,6.543850005311796,0.6006582592993016,11,-0.1450023651123047,-0.6650009155273438,-3.505002021789551,-5.150001525878906,2.029998779296875,4,-0.0015109757555537007,-1.1095916181120065,45.7599983215332,-2.6363152966743346,45.97000122070313,1.0850911865204325,46.43999862670898,-0.0015109757555537007
9781,2011-11-21,46.0099983215332,46.22999954223633,45.4900016784668,45.81000137329102,1407200.0,-0.006907047202121763,1.3124955296473786,0.6896424719159998,60.41665631863855,51.82991902356944,0.2029062531551915,0.017169604701059882,-1.6726186881590621,-2.4815923105896474,12.300657757123805,0.8400001525878906,0.3997189224391704,-0.05650157928467081,-1.257698509746227,1.1446953511768854,-0.6571000445154453,0.5440968859461037,-1.703232472760277,48.59783096964609,-15.010160524291344,0.6005984652307775,11,0.1750011444091797,-0.3449974060058594,-3.1024980545043945,-4.829998016357422,2.5800018310546875,0,0.027820096515741133,-1.7999607637980644,46.33000183105469,-1.1095916181120065,45.7599983215332,-2.6363152966743346,45.97000122070313,0.027820096515741133
9782,2011-11-22,45.36999893188477,46.20000076293945,45.33000183105469,46.040000915527344,1410800.0,-0.013910006802780206,-1.3200089518684481,-3.3500610360876704,47.20230042076599,51.484698442735336,0.7107116184058384,0.6877022114439697,-0.96944635266793,-1.8559779985370213,11.589697720769731,0.8699989318847656,0.2803714908774779,-0.6935009002685462,-1.901670779273985,0.5146689787368928,-1.2975858397712656,-0.0894159607658267,-1.0109684367083958,3.3611047888937247,-59.06853616686023,0.6040849395027207,11,0.7550010681152273,0.295001983642571,-2.2224979400634837,-4.1899986267089915,2.8100013732910085,1,0.053559628882160704,1.3124955296473786,46.0099983215332,-1.7999607637980644,46.33000183105469,-1.1095916181120065,45.7599983215332,0.053559628882160704
9783,2011-11-23,44.66999816894531,45.099998474121094,44.18999862670898,45.099998474121094,1009100.0,-0.01542871455629502,3.232554425932859,0.6417896001412071,35.87115821550397,50.03854531855819,1.4205778101434063,1.386322234239998,-0.22890086006478327,-1.1715450873001103,11.189539863342539,1.1800003051757955,0.16286601618511298,-1.347501564025876,-2.6937461202766713,-0.001257007775080865,-2.0206238421512737,-0.6743792859004785,2.25,20.779188609420064,-35.98675465245016,0.6731222781253976,11,0.8850002288818359,0.9950027465820312,-1.2399988174438477,-3.3899993896484304,3.160003662109375,2,0.07186037677972235,-1.3200089518684481,45.36999893188477,1.3124955296473786,46.0099983215332,-1.7999607637980644,46.33000183105469,0.07186037677972235
9784,2011-11-25,44.56999969482422,44.97999954223633,44.52000045776367,44.7400016784668,420700.0,-0.0022386048403872927,-2.407394848754574,0.3953531697450365,37.23404378668301,48.22251159919812,1.4575098072481012,1.36325659673372,-0.10157879744412668,-1.0868959481845977,9.796826341454246,0.45999908447265625,-0.004917129008035204,-1.3250000000000028,-2.7316684714093924,0.08166847140938671,-2.0283342357046976,-0.6216657642953081,2.295398483276365,16.450252909324462,-35.55256499874808,0.703334235704693,11,0.904998779296875,1.095001220703125,-0.6374998092651367,-2.9449996948242116,2.9399986267089844,4,0.08570786899215133,3.232554425932859,44.66999816894531,-1.3200089518684481,45.36999893188477,1.3124955296473786,46.0099983215332,0.08570786899215133
9785,2011-11-28,45.290000915527344,45.77000045776367,45.11999893188477,45.33000183105469,788800.0,0.016154391420979408,-2.421016704144003,0.23529675754515875,42.876913547286875,46.94583246833294,0.5456268617704936,0.5808903378493824,-0.8037022045408548,-1.8199719575051532,8.862872620696843,1.2000007629394531,0.00433278733470388,-0.5464988708496108,-1.9515466371889971,0.8585488954897755,-1.2490227540193075,0.15602501232008592,1.5218892715454047,53.92165662504177,5.821365735093643,0.7025238831696944,11,0.08499908447265625,0.375,-1.205000877380364,-3.6650009155273366,2.25,0,0.07551331640121006,-2.407394848754574,44.56999969482422,3.232554425932859,44.66999816894531,-1.3200089518684481,45.36999893188477,0.07551331640121006
9786,2011-11-29,46.099998474121094,46.2400016784668,45.41999816894531,45.459999084472656,647000.0,0.01788468850121072,-1.2777836646462934,-15.999618539004388,46.15384615384618,46.05323902770811,-0.33398143611246667,-0.19832095608889944,-1.5737907838666274,-2.63559285462172,7.769561286894494,0.9500007629394531,0.021867970361682865,0.23749885559082173,-1.1668085671902872,1.6418062783719307,-0.4646548557997292,0.9396525669813727,0.6594538817443762,93.17058556446273,49.1279534897819,0.702153711390553,11,-0.7449989318847656,-0.43499755859375,-1.7449979782104492,-3.4749984741210938,1.2900009155273438,1,0.049023909133080634,-2.421016704144003,45.290000915527344,-2.407394848754574,44.56999969482422,3.232554425932859,44.66999816894531,0.049023909133080634
9787,2011-11-30,47.40999984741211,47.45000076293945,46.77000045776367,47.45000076293945,1090900.0,0.028416516630177524,32.999237078008775,-0.06250149011754047,61.78342060965133,47.99725605933257,-1.6672470628819553,-1.3407890448252076,-2.850404457166448,-3.9348751419851453,8.399203510170997,1.3500022888183594,-0.06017100953054921,1.3975002288818388,0.005615612727645214,2.7893848450360323,0.7015579208047384,2.093442536958939,-3.220001220703132,98.77297885535754,48.16260506490978,0.6959423080770977,11,-1.5900001525878906,-1.6999988555908203,-2.9875001907348633,-4.670000076293945,-0.25999832153321023,2,0.024889270385437312,-1.2777836646462934,46.099998474121094,-2.421016704144003,45.290000915527344,-2.407394848754574,44.56999969482422,0.024889270385437312
9788,2011-12-01,47.099998474121094,47.72999954223633,47.099998474121094,47.41999816894531,1122500.0,-0.006538733901892968,-2.9375104308227833,7.999809269502194,57.400234969396564,49.25942479838783,-1.3187830661952518,-0.9752526512848334,-2.4757571272202767,-3.6214370419503865,8.436568032035986,0.6300010681152344,-0.12149118698508232,1.0204988479614272,-0.44715198264410105,2.4881496785669555,0.2866734326586666,1.7543242632641878,-2.8447998046875043,80.37379290347269,27.208733145629452,0.7338254153027631,12,-1.1399993896484375,-1.2499980926513672,-2.6774988174438477,-3.5249977111816406,0.710002899169929,3,0.022929975924480983,32.999237078008775,47.40999984741211,-1.2777836646462934,46.099998474121094,-2.421016704144003,45.290000915527344,0.022929975924480983
9789,2011-12-02,46.5,47.5,46.47000122070313,47.5,611800.0,-0.01273882151929917,1.0599975585937358,3.125002980235081,47.44623152834389,48.48720061667959,-0.6736141655829968,-0.40383474909675954,-1.7912838843660808,-3.018262470687027,7.994553148347866,1.029998779296868,-0.20804017418280552,0.4255002975463853,-1.0353499661641976,1.8863505612569682,-0.30492483430890616,1.1559254294016768,-2.1058092956543035,52.87359177779454,5.070192761215061,0.7304251318552903,12,-0.5400009155273438,-0.6499996185302734,-2.0275001525878906,-2.8400001525878906,1.0499992370605469,4,0.028602189915154508,-2.9375104308227833,47.099998474121094,32.999237078008775,47.40999984741211,-1.2777836646462934,46.099998474121094,0.028602189915154508
9790,2011-12-05,46.59000015258789,47.209999084472656,46.27000045776367,47.20000076293945,784600.0,0.0019354871524277506,1.9841356342718741,0.6100006103515625,51.936874194439966,47.54500260287975,-0.8078043052788857,-0.49229725236063615,-1.8059497682212964,-3.0967070055961443,7.8090214800524995,0.9399986267089844,-0.14082807543927345,0.49850044250488423,-0.9787699383439019,1.9757708233536704,-0.2401347479195124,1.2371356329292809,-2.062377094726571,50.64940641033898,4.10850837456033,0.7386351904243931,12,-0.6300010681152344,-0.7399997711181641,-1.6625003814697266,-2.4750003814697266,1.0699996948242188,0,0.019746687399274654,1.0599975585937358,46.5,-2.9375104308227833,47.099998474121094,32.999237078008775,47.40999984741211,0.019746687399274654
9791,2011-12-06,46.6500015258789,46.83000183105469,46.43999862670898,46.70000076293945,791600.0,0.0012878594783107822,1.516138559035301,0.08196588038123084,51.51955623691288,48.024697693562736,-0.857666861948907,-0.5547504389376883,-1.786754550693452,-3.144846246833559,7.598041485305069,0.39000320434571023,-0.07358075380758322,0.542001724243157,-0.9532767339591146,2.0372801824454285,-0.20563750485798238,1.2896409533442963,-1.9942834086425805,26.027486739998988,-17.142920365653314,0.7476392291011367,12,-0.6900024414062429,-0.8000011444091726,-1.722501754760735,-2.535001754760735,0.9699974060058736,1,0.01907822852170149,1.9841356342718741,46.59000015258789,1.0599975585937358,46.5,-2.9375104308227833,47.099998474121094,0.01907822852170149
9792,2011-12-07,46.36999893188477,46.61000061035156,45.91999816894531,46.4900016784668,766800.0,-0.006002199031843514,2.8333403975755522,2.400091554130897,52.97616783728077,49.9252543182046,-0.4703602559511424,-0.3161603236123298,-1.4301432566248309,-2.845388025603789,7.036013306812874,0.7300033569335866,-0.14517073818109338,0.2779991149902443,-1.1977789914627337,1.7537772214432223,-0.4598899382362447,1.0158881682167333,-1.5913095576484508,24.861901741060624,-19.522457341840006,0.7378890532264875,12,-0.24499893188477273,-0.5199985504150462,-1.2249984741211009,-2.2549991607666087,1.2800025939941264,2,0.021996991185227133,1.516138559035301,46.6500015258789,1.9841356342718741,46.59000015258789,1.0599975585937358,46.5,0.021996991185227133
9793,2011-12-08,45.4900016784668,46.20000076293945,45.41999816894531,46.18999862670898,1141700.0,-0.01897772856778901,1.1666701987877761,5.833174391252114,48.17323148428232,51.14071961793786,0.6014340453981362,0.5884963558381671,-0.46445261065238697,-1.9604350335480802,7.210043070664621,0.9500007629394602,-0.27241972358051925,-0.5984981536865206,-2.0799099454274668,0.8829136380544256,-1.3392040495569901,0.14220774218394894,-0.5932598975104781,3.3655503796354034,-42.700175898201636,0.740705895870472,12,0.93499755859375,0.4699974060058594,-0.600001335144043,-1.3750019073486328,2.279998779296875,3,0.036491531900687546,2.8333403975755522,46.36999893188477,1.516138559035301,46.6500015258789,1.9841356342718741,46.59000015258789,0.036491531900687546
9794,2011-12-09,46.2599983215332,46.38000106811523,45.59000015258789,45.790000915527344,859000.0,0.016926722678730854,1.225345604788256,-0.6714277929155381,49.5388438200649,51.88093409269098,0.10769992044572518,-0.16557435154953026,-1.1615752884234638,-2.722704529528542,7.278999997465636,0.8899993896484304,-0.2100606541655594,0.1559986114501939,-1.3257985956948133,1.637795818595201,-0.5848999921223097,0.8968972150226975,-1.2499262301256806,46.927358824306644,3.1271229082904455,0.7408986035725041,12,0.3150005340576172,-0.2999992370605469,-1.3699979782104492,-2.144998550415039,1.2300033569335938,4,0.033506336100239675,1.1666701987877761,45.4900016784668,2.8333403975755522,46.36999893188477,1.516138559035301,46.6500015258789,0.033506336100239675
9795,2011-12-12,46.22000122070313,46.36000061035156,45.75,46.06999969482422,1526900.0,-0.0008646152676459185,1.837210127570483,0.3191539441752649,51.4364095683753,52.4678855831942,0.32798152943778547,-0.18715346616445316,-1.0389622353504322,-2.6847146801487582,6.8419499995545525,0.6100006103515625,0.011939230101006615,0.14900150299072834,-1.2887732636178129,1.5867762695992695,-0.5698858803135423,0.8678888862949989,-1.101132031262459,56.73765772785367,12.984784865011434,0.718887383304271,12,0.3549976348876882,-0.26000213623047586,-1.3300008773803782,-2.105001449584968,1.529998779296868,0,0.02877537821789744,1.225345604788256,46.2599983215332,1.1666701987877761,45.4900016784668,2.8333403975755522,46.36999893188477,0.02877537821789744
9796,2011-12-13,46.02999877929688,46.6500015258789,45.90999984741211,46.56999969482422,1227800.0,-0.00411082726932388,1.1142766836328986,-3.599969482732095,54.810496761676404,51.693116266752554,0.5665936776674343,-0.02107147868662196,-0.7339656304255513,-2.4938529359530364,6.503111248520296,0.7400016784667898,0.24092542889270874,-0.026500892639155893,-1.4595438375574972,1.4065420522791854,-0.7430223650983265,0.6900205798200147,-0.806684375744382,49.593410205993955,0.7010431356563558,0.7165214724591715,12,0.5450000762939382,-0.06999969482422586,-1.1399984359741282,-1.914999008178718,1.479999542236321,1,0.03541171217341765,1.837210127570483,46.22000122070313,1.225345604788256,46.2599983215332,1.1666701987877761,45.4900016784668,0.03541171217341765
9797,2011-12-14,45.29999923706055,45.97999954223633,45.11000061035156,45.65999984741211,1222400.0,-0.015859212722044824,-1.3513552524408978,0.6666666666666754,54.57185393852521,51.37885170776685,1.0793154194076635,0.6526024066443767,0.0923434548824531,-1.7621207961229146,6.564516054433348,0.9199981689453196,0.37352412063761875,-0.699500465393065,-2.15876480194229,0.7597638711561601,-1.4291326336676775,0.03013170288154754,2.4300003051757812,12.337565828259516,-38.45398813318408,0.729632168274611,12,1.0050010681152344,0.6599998474121094,-0.40999889373779297,-1.1849994659423828,2.1700019836425852,2,0.05121412216109267,1.1142766836328986,46.02999877929688,1.837210127570483,46.22000122070313,1.225345604788256,46.2599983215332,0.05121412216109267
9798,2011-12-15,46.31000137329102,46.45000076293945,45.70000076293945,45.70000076293945,1413200.0,0.022295853272425115,-1.4590139330114815,-1.694443267070761,61.15385800423828,52.90192131619955,-0.06094113369223919,-0.348488954028646,-0.8105285488827079,-2.7590707989345233,6.608225786238414,1.1500015258789062,0.4503941424963287,0.2935016632080121,-1.172223236708703,1.7592265631247272,-0.43936078675034196,1.026364113166366,1.3675981903076107,77.92208113905885,21.845293291762886,0.7328624499583563,12,-0.15000152587891336,-0.3500022888183665,-1.4200010299682688,-2.1950016021728587,1.9300003051757741,3,0.028935437548069487,-1.3513552524408978,45.29999923706055,1.1142766836328986,46.02999877929688,1.837210127570483,46.22000122070313,0.028935437548069487
9799,2011-12-16,46.63000106811523,46.90999984741211,45.91999816894531,46.43000030517578,3296800.0,0.006909947858666277,1.6052733286820693,0.32786977512067894,59.054057885471394,53.69271950409193,-0.402933677559254,-0.632391357823586,-1.0410045632159566,-3.0562012011245585,6.95210013439281,0.9900016784667969,0.281959440371196,0.5700012207031193,-0.9151821460121567,2.0551845874183954,-0.17259046265451872,1.3125929040607573,0.9962465164184664,84.44450566800637,26.934528275550242,0.7425916833576378,12,-0.6200008392333913,-0.670001983642571,-1.6549997329711843,-2.515001296997063,1.8999977111816548,4,0.02444776674963345,-1.4590139330114815,46.31000137329102,-1.3513552524408978,45.29999923706055,1.1142766836328986,46.02999877929688,0.02444776674963345
9800,2011-12-19,46.2599983215332,46.83000183105469,45.72000122070313,45.959999084472656,1367700.0,-0.007934864638787786,-1.8461737850355644,1.4999904632932688,51.149423712389485,53.65159366803378,-0.09461415511231763,-0.28237975678527505,-0.5816751713871398,-2.6537521696825337,7.123708029839274,1.1100006103515554,0.15934768681974987,0.20349864959716513,-1.2793335657443379,1.6863308649386681,-0.5379174580735864,0.9449147572679166,1.315924323516846,63.888788811912036,10.43979878693748,0.7414161076707497,12,-0.2499980926513672,-0.2999992370605469,-1.169997215270996,-2.144998550415039,1.94000244140625,0,0.02658891918638595,1.6052733286820693,46.63000106811523,-1.4590139330114815,46.31000137329102,-1.3513552524408978,45.29999923706055,0.02658891918638595
9801,2011-12-20,47.290000915527344,47.36000061035156,46.599998474121094,46.77999877929688,863700.0,0.0222655129996987,1.3384626219233071,1.7000114441208771,49.101804956019656,53.22110890344921,-1.1446587986365486,-1.277045752179717,-1.5488380794562886,-3.642275215932223,7.372690650277425,1.1000022888183594,0.197033801101675,1.1695011138915987,-0.41208381135400174,2.751086039137199,0.37870865126879494,1.9602935765144025,0.23660328882873216,96.88890245225694,47.14180247700103,0.7907924626228002,12,-1.0550003051757812,-1.3300018310546875,-1.9975013732910156,-3.1750011444091797,-0.020000457763671875,1,0.009727195507869268,-1.8461737850355644,46.2599983215332,1.6052733286820693,46.63000106811523,-1.4590139330114815,46.31000137329102,0.009727195507869268
9802,2011-12-21,47.79999923706055,47.93999862670898,47.349998474121094,47.41999816894531,936500.0,0.01078448533854326,-1.2692293584711607,0.7450970125809788,55.08721405715726,53.98932918932421,-1.5985883028439147,-1.6818917637432094,-1.9781362988220437,-4.104213884783292,7.66344429342814,0.6499977111816335,0.2019948229794295,1.5579994201660128,-0.1491942378783051,3.2651930782103307,0.7044025911438538,2.4115962491881717,-2.6899986267089844,93.75002128739374,45.89924283779868,0.8535968290221603,12,-1.2749996185302734,-1.7350006103515696,-2.067500114440918,-3.684999465942383,-0.5400009155273438,2,-0.006066964856821566,1.3384626219233071,47.290000915527344,-1.8461737850355644,46.2599983215332,1.6052733286820693,46.63000106811523,-0.006066964856821566
9803,2011-12-22,47.88000106811523,48.04999923706055,47.75,48.0099983215332,699700.0,0.0016736785006610244,1.857148047229791,-0.34209707373389414,60.84905745253975,55.24601959293253,-1.457151106783762,-1.5906302330150268,-1.9838711167090608,-4.123387228470044,7.003183303205632,0.2999992370605469,0.20972125962185828,1.4775011062622028,-0.21088500392072262,3.165887216445128,0.6333080511707436,2.321694161353662,-2.713400497436517,92.70393503548621,43.60942531980554,0.8441930550914621,12,-1.3000011444091726,-1.7600021362304616,-2.0350008010864187,-3.765001296997063,-0.2200012207031179,3,-0.008563070974639708,-1.2692293584711607,47.79999923706055,1.3384626219233071,47.290000915527344,-1.8461737850355644,46.2599983215332,-0.008563070974639708
9804,2011-12-23,48.38999938964844,48.6500015258789,47.90999984741211,48.09000015258789,498400.0,0.010651593779366753,-1.2424298471230604,-2.3077351957273224,63.27432557809808,56.56134359401283,-1.8251708772004136,-1.8970319877573303,-2.414401742707774,-4.56625951841157,6.485592003573057,0.7700004577636719,0.24280276556348213,1.796499443054202,0.11670915323373521,3.476289732874669,0.9566042981439651,2.636394587964439,-3.1080628723144557,91.12620787884647,40.48397123110856,0.8398951449102338,12,-1.5099983215332031,-1.9699993133544993,-2.4774999618530273,-4.274999618530273,-0.8299980163574148,4,-0.003099766750849109,1.857148047229791,47.88000106811523,-1.2692293584711607,47.79999923706055,1.3384626219233071,47.290000915527344,-0.003099766750849109
9805,2011-12-27,48.709999084472656,48.86999893188477,48.33000183105469,48.459999084472656,614800.0,0.006612930333962153,-1.11765849863869,0.8333354526149817,64.63066257598246,57.65247312893573,-1.9610448529292341,-2.052931798470361,-2.6602153158662816,-4.793598189156512,6.869059756627603,0.5399971008300852,0.4034118659836352,1.9454992294311495,0.13333607090601873,3.7576623879562803,1.0394176501685806,2.8515808086937184,-3.225978666625977,92.95154999352985,37.57657855259549,0.906081579262567,12,-1.7199993133544922,-2.1800003051757812,-2.797499656677246,-4.594999313354492,-1.2099990844726562,1,-0.003695346100574093,-1.2424298471230604,48.38999938964844,1.857148047229791,47.88000106811523,-1.2692293584711607,47.79999923706055,-0.003695346100574093
9806,2011-12-28,48.36000061035156,48.77999877929688,48.29999923706055,48.70000076293945,505400.0,-0.007185351687527763,-1.0869413784239075,-1.3600006103515625,63.99439223153449,58.69942182815898,-1.3921806795135225,-1.6073479571532658,-2.2327653401701966,-4.355386288604507,7.728389709881982,0.47999954223633523,0.5003992833611051,1.4825006484985366,-0.43404079952492935,3.3990420965220025,0.5242299244868036,2.4407713725102695,-2.605101911381837,66.44748895118413,6.914865276339114,0.9582707240117324,12,-1.0750007629394531,-1.8300018310546875,-2.435000419616699,-4.245000839233398,-1.0499992370605398,2,-0.0033085162405448454,-1.11765849863869,48.709999084472656,-1.2424298471230604,48.38999938964844,1.857148047229791,47.88000106811523,-0.0033085162405448454
9807,2011-12-29,48.59000015258789,48.75,48.45000076293945,48.4900016784668,483300.0,0.004755987165705244,-2.333319204848896,-0.2941130271853157,73.99379963978865,60.1260820098868,-1.2364401660346616,-1.8386823563264656,-2.400064262241848,-4.462526115748986,7.787051771959347,0.3899993896484375,0.6003943593149259,1.6535001754760756,-0.39983362560255387,3.706833976554705,0.6268332749367573,2.680167076015394,-2.5858934349849605,75.00008514957327,8.017249754444578,1.026666900539316,12,-1.2950000762939382,-2.0600013732910156,-2.6649999618530273,-4.475000381469727,-0.40000152587891336,3,-0.027166077190347915,-1.0869413784239075,48.36000061035156,-1.11765849863869,48.709999084472656,-1.2424298471230604,48.38999938964844,-0.027166077190347915
9808,2011-12-30,48.18000030517578,48.75,48.1500015258789,48.68000030517578,541300.0,-0.008437947028700932,-1.1428610354223143,-5.0000762951094835,65.73771527235368,60.868710608429275,-0.5959566199697619,-1.4162339718735169,-1.938572432926044,-3.956989500422182,7.491118299307869,0.5999984741211009,0.6899226436572974,1.189500236511229,-0.9374246342681261,3.316425107290584,0.12603780112155505,2.252962671900903,-1.9466222104303057,28.125074505876817,-39.684673758674926,1.0634624353896762,12,-0.8850002288818288,-1.6500015258789062,-2.2849998474121094,-4.065000534057617,-0.09999847412109375,4,-0.019095101241494716,-2.333319204848896,48.59000015258789,-1.0869413784239075,48.36000061035156,-1.11765849863869,48.709999084472656,-0.019095101241494716
9809,2012-01-03,47.83000183105469,48.86000061035156,47.63000106811523,48.86000061035156,859000.0,-0.007264393356251064,1.3883514562531618,2.05999755859375,62.55849992620554,62.13638574329772,-0.06463408985552377,-1.013446132399423,-1.546212497365076,-3.5016619082980185,7.570356297360187,1.2299995422363352,0.8449892147887255,0.7730016708374023,-1.372437669588777,2.9184410112635817,-0.2997179993756873,1.845721341050492,-1.385694069338065,16.12912157215059,-50.88844323327662,1.0727196702130912,1,-0.09500312805175781,-1.1350021362304688,-2.2200021743774414,-3.7150020599365234,0.12999725341796875,1,-0.003554295988594358,-1.1428610354223143,48.18000030517578,-2.333319204848896,48.59000015258789,-1.0869413784239075,48.36000061035156,-0.003554295988594358
9810,2012-01-04,47.5099983215332,48.04999923706055,47.459999084472656,47.88999938964844,786700.0,-0.006690434816452706,-1.4583363135684142,0.3689335130810939,61.31497302591013,63.493404417730005,0.5043684195741633,-0.6545435073338908,-1.2079696165805132,-3.1163999957096493,7.77166950841281,0.5900001525878906,0.8633293855796609,0.40699825286865376,-1.7357309866940795,2.549727492431387,-0.6643663669127093,1.4783628726500169,-0.8716352662031284,3.5713701832687557,-62.93828958919248,1.0713646197813658,1,0.6000003814697266,-0.5199985504150391,-1.9399986267089844,-3.394998550415039,-0.01999664306640625,2,0.0010524742901361073,1.3883514562531618,47.83000183105469,-1.1428610354223143,48.18000030517578,-2.333319204848896,48.59000015258789,0.0010524742901361073
9811,2012-01-05,47.540000915527344,47.7599983215332,47.20000076293945,47.43999862670898,835600.0,0.0006315006325845474,1.074076167197666,-0.2631631782362281,69.1780710068371,65.05905518991665,0.573910500349939,-0.6476565543426887,-1.218363377044696,-3.074399317937207,7.875141448602004,0.55999755859375,0.8918882982735923,0.3925008773803711,-1.7475816560295812,2.5325834107903233,-0.677540389324605,1.4625421440853472,-0.7231069900728926,20.48193878559331,-50.69570306134831,1.070041266704977,1,0.4949989318847656,-0.5500011444091797,-2.020000457763672,-3.4250011444091797,0.009998321533203125,3,-0.000841415960391334,-1.4583363135684142,47.5099983215332,1.3883514562531618,47.83000183105469,-1.1428610354223143,48.18000030517578,-0.000841415960391334
9812,2012-01-06,47.38999938964844,47.709999084472656,47.33000183105469,47.540000915527344,634400.0,-0.0031552697305462507,-1.8148294667834637,-1.4999809269501128,60.84333796254093,65.0584196910279,0.7371573828184168,-0.4398736214452441,-1.0272028623370701,-2.872175366030305,8.196067836016931,0.37999725341796875,1.0294498810326331,0.19149932861328267,-1.9189785845931553,2.3019772418197206,-0.8637396279899363,1.2467382852165017,-0.4088570636795623,11.445701456249326,-56.446591100303166,1.055238956603219,1,0.6450004577636719,-0.39999961853027344,-1.8799991607666016,-3.2749996185302734,-0.06999969482421875,4,-0.0016880780204207024,1.074076167197666,47.540000915527344,-1.4583363135684142,47.5099983215332,1.3883514562531618,47.83000183105469,-0.0016880780204207024
9813,2012-01-09,47.1500015258789,47.59000015258789,47.0,47.47999954223633,796500.0,-0.005064314557091221,1.145458076418896,2.1999643965210787,55.30612133682416,64.17306366421968,0.9641005788411121,-0.07287246138850634,-0.7531442591527835,-2.5792237892108787,8.139786374656055,0.5900001525878906,1.1122759214860807,-0.13149852752686542,-2.0836989737241467,1.8207019186704159,-1.107598750625506,0.8446016955717752,1.7199974060058736,8.06459551916744,-55.34902333793595,0.9761002230986396,1,0.7849979400634837,-0.16000175476073508,-1.3850011825561452,-2.9900016784667898,0.2799987792968821,0,0.022057201848853847,-1.8148294667834637,47.38999938964844,1.074076167197666,47.540000915527344,-1.4583363135684142,47.5099983215332,0.022057201848853847
9814,2012-01-10,47.81000137329102,48.11999893188477,47.63999938964844,48.11999893188477,1097100.0,0.013997875420001193,2.0967956290608845,0.9393921879154086,64.93258499641317,64.20661059982308,0.238228177990635,-0.6438041886650367,-1.416812089607518,-3.185407252314427,8.289064868176228,0.9699974060058736,1.126015285751052,0.4510011672973704,-1.4529218546433214,2.354924189238062,-0.5009603436729719,1.4029626782677127,1.0225975799560558,72.32162015796966,8.597643850751638,0.9519615109703445,1,0.11999893188475852,-0.8200016021728587,-1.9050016403198313,-3.510002136230476,0.09999847412108664,1,0.005647363522446991,1.145458076418896,47.1500015258789,-1.8148294667834637,47.38999938964844,1.074076167197666,47.540000915527344,0.005647363522446991
9815,2012-01-11,47.54999923706055,47.849998474121094,47.459999084472656,47.72000122070313,630300.0,-0.005438237372143773,-1.2285533672657518,0.5483978145304423,52.94115616345192,62.97847325892502,0.35356083206912814,-0.2941334523873351,-1.1455215297357881,-2.865688398127567,8.367765809869471,0.3899993896484375,1.0854565506900826,0.1244991302490206,-1.703303741432812,1.9523020019308532,-0.7894023055918993,1.0384005660899405,1.2459477371215897,49.10712156974911,-9.99120434647596,0.913901435840918,1,0.3800010681152344,-0.5599994659423828,-1.6449995040893555,-3.25,0.3100013732910156,2,0.008622499558160968,2.0967956290608845,47.81000137329102,1.145458076418896,47.1500015258789,-1.8148294667834637,47.38999938964844,0.008622499558160968
9816,2012-01-12,47.65999984741211,47.790000915527344,47.4000015258789,47.72999954223633,1975000.0,0.0023133672369404223,3.105203983295931,0.4117581061370859,48.258715909737916,60.11901951114161,0.14954965332317727,-0.2906594867050103,-1.2143534748783793,-2.911692589185151,8.733472533822638,0.3899993896484446,0.9786819367509239,0.15299968719482138,-1.5541877106125526,1.8601870850021953,-0.7005940117088656,1.0065933860985083,1.1000281872863837,58.92861400335793,4.0394393933778545,0.8535936989036853,1,0.2700004577636719,-0.6700000762939453,-1.755000114440918,-3.3600006103515625,-0.25999832153321023,3,-0.003566894030414991,-1.2285533672657518,47.54999923706055,2.0967956290608845,47.81000137329102,1.145458076418896,47.1500015258789,-0.003566894030414991
9817,2012-01-13,47.61999893188477,47.65999984741211,47.33000183105469,47.45000076293945,2010300.0,-0.0008392974329710645,1.639984130859375,-2.428555858310728,46.733644259652436,58.00745606528592,0.041891299871075205,-0.07160977645956024,-1.0950814679467982,-2.8023283763261873,8.346658452023647,0.3299980163574219,0.820764989986273,-0.0030012130737233633,-1.35765149396682,1.3516490678193733,-0.6803263535202717,0.674323927372825,1.1048285421197477,55.35710028235628,5.034315299208046,0.6773251404465467,1,0.3100013732910085,-0.6299991607666087,-1.7149991989135813,-3.319999694824226,-0.21999740600587359,4,-0.0014699642249961231,3.105203983295931,47.65999984741211,-1.2285533672657518,47.54999923706055,2.0967956290608845,47.81000137329102,-0.0014699642249961231
9818,2012-01-17,47.6500015258789,48.2400016784668,47.58000183105469,47.90999984741211,1958700.0,0.0006300418871709734,-2.300018119915695,-1.5294183645992059,39.42862498991824,55.437469961254,-0.07956493739830961,0.00413643765167393,-1.08735108388354,-2.779333508421125,8.669042747413329,0.6599998474121094,0.6830336594660125,-0.0399986267089929,-1.2455647397610363,1.1655674863430505,-0.6427816832350146,0.5627844298170288,1.0403293986455324,35.164807525434036,-9.583668866512703,0.6027830565260225,1,-0.030000686645500707,-0.6600017547607351,-1.6625013351440359,-3.3500022888183523,-0.17000198364257102,1,-0.006925536631419704,1.639984130859375,47.61999893188477,3.105203983295931,47.65999984741211,-1.2285533672657518,47.54999923706055,-0.006925536631419704
9819,2012-01-18,47.77000045776367,47.84000015258789,47.36999893188477,47.70000076293945,571100.0,0.0025183405675150983,3.4762216167120124,-0.2692313335387341,35.757626199748756,52.59776475834718,-0.23352810467254415,-0.02748683702347421,-1.1945245260128274,-2.8597889582690144,9.186461097792547,0.4700012207031179,0.44981946491642333,0.023000335693360796,-1.0745014121328538,1.1205020835195754,-0.5257505382197465,0.5717512096064681,0.8865238482702722,48.351505548079864,9.299680520819308,0.5487508739131071,1,-0.14999961853027344,-0.7800006866455078,-1.5775012969970703,-3.470001220703125,-0.26000213623046875,2,-0.0071174408484359075,-2.300018119915695,47.6500015258789,1.639984130859375,47.61999893188477,3.105203983295931,47.65999984741211,-0.0071174408484359075
9820,2012-01-19,47.4900016784668,47.84000015258789,47.2599983215332,47.84000015258789,638600.0,-0.00586139369088845,2.3143106267029974,-5.0,36.53255417625758,48.97048511050501,0.048428641556746754,0.36826668803882967,-0.893406210230367,-2.533968843546951,9.662109548356115,0.5800018310546875,0.30085977963133104,-0.3184986114501953,-1.1769735558288446,0.5399763329284539,-0.7477360836395235,0.11073886073913286,1.1333921414464712,23.4696499054114,-11.616275047402048,0.42923747218932495,1,0.12999916076660156,-0.5000019073486328,-1.2225027084350586,-3.19000244140625,0.009998321533203125,3,0.008843928281766056,3.4762216167120124,47.77000045776367,-2.300018119915695,47.6500015258789,1.639984130859375,47.61999893188477,0.008843928281766056
9821,2012-01-20,47.75,47.77999877929688,47.40999984741211,47.58000183105469,690100.0,0.005474801270666019,2.2174417833210334,-0.48571117166212535,37.11658559474655,46.33417929186118,-0.1996432905810579,0.1523061318402199,-1.1310849976129163,-2.746967110105956,9.856248363978258,0.36999893188477273,0.1956701406439123,-0.08150024414062784,-0.9054384211635451,0.7424379328822894,-0.4934693326520829,0.33046884437082724,0.8409259435150034,50.0,19.138299088941352,0.41196908851145736,1,-0.12999916076660156,-0.7600002288818359,-1.4825010299682617,-3.450000762939453,-0.5900001525878906,4,0.0023036777036975487,2.3143106267029974,47.4900016784668,3.4762216167120124,47.77000045776367,-2.300018119915695,47.6500015258789,0.0023036777036975487
9822,2012-01-23,47.5099983215332,48.0099983215332,47.5,47.7400016784668,627500.0,-0.005026213161608339,-3.079986572265625,-1.352975495915986,39.15857125750135,44.54000706082532,0.06612395038057173,0.38943419576387583,-0.8830204413967806,-2.476212329941035,9.64245316367007,0.5099983215332031,0.11233430967060087,-0.30700187683105185,-1.1433873601218636,0.5293836064597599,-0.7251946184764577,0.11119086481435403,1.0491091031114976,25.5101166981962,-5.462380912379242,0.4181927416454074,1,0.24000167846679688,-0.5199985504150391,-1.2424993515014648,-3.2099990844726562,-0.479999542236321,0,-0.0023152346777594035,2.2174417833210334,47.75,2.3143106267029974,47.4900016784668,3.4762216167120124,47.77000045776367,-0.0023152346777594035
9823,2012-01-24,47.47000122070313,47.5099983215332,47.18000030517578,47.36000061035156,1135200.0,-0.0008418670225871505,2.4737581817451715,-0.4782565429396269,43.525183804863744,42.161406928430935,0.17465323008101308,0.41860217415011647,-0.7988302312528859,-2.4045840908765683,9.153247097584433,0.3299980163574219,-0.02561402578282923,-0.32649898529052024,-1.1763723382453506,0.5233743676643101,-0.7514356617679354,0.09843769118689494,1.057924055448673,34.939952844714725,2.003537701876269,0.4249366764774151,1,0.23999977111815696,-0.18500137329102273,-1.3375015258789134,-3.1700019836425852,-0.5900001525879048,1,-0.0014746090799278022,-3.079986572265625,47.5099983215332,2.2174417833210334,47.75,2.3143106267029974,47.4900016784668,-0.0014746090799278022
9824,2012-01-25,48.2400016784668,48.34000015258789,47.09000015258789,47.36000061035156,610100.0,0.016220780239370347,1.3148190664570933,7.9999653211258535,61.300349818004875,43.090206223381266,-0.5899798771018112,-0.38284033837164344,-1.5273517104815468,-3.142944963089633,8.494567709829997,1.25,-0.06417493700426746,0.4510013580322294,-0.3792401681093125,1.2812428841737713,0.035880594961454904,0.8661221211030039,0.2573650921619688,92.0001220703125,53.06280679004108,0.4151207630707712,1,-0.5250015258789062,-0.9450016021728445,-2.180002212524414,-3.94000244140625,-1.6500015258789062,2,-0.015754604265897365,2.4737581817451715,47.47000122070313,-3.079986572265625,47.5099983215332,2.2174417833210334,47.75,-0.015754604265897365
9825,2012-01-26,48.52999877929688,48.86000061035156,48.099998474121094,48.31999969482422,790100.0,0.006011548315503656,-1.3384626219233071,0.23863503361698693,64.18335916544436,44.85961102957087,-0.8117043658458627,-0.7241411296604312,-1.801626110905815,-3.3916306630661026,7.8168164883828775,0.7600021362304688,-0.039174608290394985,0.7499984741210994,-0.041189799154274453,1.5411867473964733,0.35440433748341604,1.1455926107587828,-1.529998779296882,81.35583357579324,38.42820705588013,0.3955941366376861,1,-0.5549983978271555,-1.2349987030029297,-2.544999122619636,-3.7499980926513743,-2.1199989318847727,3,-0.02101793701669774,1.3148190664570933,48.2400016784668,2.4737581817451715,47.47000122070313,-3.079986572265625,47.5099983215332,-0.02101793701669774
9826,2012-01-27,48.20000076293945,48.4900016784668,48.08000183105469,48.40999984741211,748900.0,-0.006799876873234245,1.2161989401406272,-0.9999999999999661,61.035458029430345,46.44870144843508,-0.4437129581332684,-0.428725478769195,-1.4413625518140236,-3.012559852134899,7.129384941516875,0.4499969482421946,-0.13364448757630498,0.42800045013427734,-0.3414312924502738,1.1974321927188285,0.04328457884200532,0.8127163214265494,-1.1628007507324227,62.711882671149475,15.149239859249171,0.3847158712922753,1,-0.22500038146972656,-0.46500205993652344,-2.215001106262207,-3.190000534057617,-1.8100013732910156,4,-0.014522837175506398,-1.3384626219233071,48.52999877929688,1.3148190664570933,48.2400016784668,2.4737581817451715,47.47000122070313,-0.014522837175506398
9827,2012-01-30,47.27000045776367,47.93000030517578,47.13999938964844,47.72999954223633,755600.0,-0.01929461183516934,-1.1944432670707412,2.1904813805631242,51.37613555134236,47.77620262192666,0.482118947940819,0.41878461135586775,-0.49514789487356836,-2.0340853246237387,5.93581770923952,1.0600013732910156,-0.15317993576310585,-0.43599987030029297,-1.1330432334035194,0.2610434928029335,-0.7845215518519097,-0.08747818874867619,-0.19634443359375098,10.169506136919578,-40.63831270223379,0.3485216815516132,1,0.7049999237060547,0.6649990081787109,-1.1725006103515625,-1.9450016021728516,-0.5,0,-0.0023270702197232263,1.2161989401406272,48.20000076293945,-1.3384626219233071,48.52999877929688,1.3148190664570933,48.2400016784668,-0.0023270702197232263
9828,2012-01-31,47.2599983215332,47.77000045776367,47.08000183105469,47.59000015258789,716300.0,-0.00021159585643337753,-1.0000110571766605,0.7173967127195529,42.587558120165966,48.53508394641745,0.48162980858069915,0.3755849830053464,-0.4535615884750115,-1.9822005316233131,5.052601659139503,0.6899986267089844,-0.15716590204352343,-0.4000019073486314,-1.086687542425885,0.2866837277286223,-0.7433447248872582,-0.05665908981000456,1.6000022888183594,10.112169321240593,-36.40561924687921,0.34334281753862805,1,0.7100028991699219,0.6750011444091797,-0.9649991989135742,-1.5249996185302734,-0.1399993896484304,1,-0.004866685366163526,-1.1944432670707412,47.27000045776367,1.2161989401406272,48.20000076293945,-1.3384626219233071,48.52999877929688,-0.004866685366163526
9829,2012-02-01,47.65999984741211,47.77999877929688,47.36000061035156,47.56999969482422,682600.0,0.008463849769047682,1.5454587490029044,-0.2727262218523142,51.428579921407305,50.190197918100765,0.07195009186995094,-0.0398487520518529,-0.8099096374442922,-2.334534474039664,4.781721346242136,0.520000457763679,-0.14088978479008318,0.008499717712403765,-0.6735183308662798,0.6905177662910873,-0.332509306576938,0.34950874200174553,1.1644007873535145,32.584180568175974,-13.044021874939745,0.3410090242893415,2,0.3100013732910156,0.27499961853027344,-1.3100004196166992,-1.8099994659423828,-0.20999908447265625,2,-0.016365899743896795,-1.0000110571766605,47.2599983215332,-1.1944432670707412,47.27000045776367,1.2161989401406272,48.20000076293945,-0.016365899743896795
9830,2012-02-02,47.56000137329102,47.90999984741211,47.45000076293945,47.7599983215332,591000.0,-0.00209816354261938,-1.1904813805631245,-2.222184546263643,48.697935293136005,51.477014551255145,0.20441908839121936,0.06755128942403132,-0.6848953654571375,-2.166847391392835,4.760695121927645,0.45999908447265625,-0.09803621490637227,-0.09399890899657493,-0.7741970509862242,0.5861992329930743,-0.43409797999139954,0.2461001619982497,1.2295112854003847,34.04252441000746,-9.494171742201374,0.34009907099482317,2,0.40999984741210227,0.3749980926513601,-0.9100008010864329,-1.2750015258789134,0.45999908447264914,3,-0.020395315237477507,1.5454587490029044,47.65999984741211,-1.0000110571766605,47.2599983215332,-1.1944432670707412,47.27000045776367,-0.020395315237477507
9831,2012-02-03,47.5,48.06000137329102,47.29999923706055,47.95000076293945,900500.0,-0.001261593178269349,1.2686563765037848,2.2500381475548217,48.44560840024697,52.50890756711577,0.25169726339063914,0.13112509246874993,-0.5897433960475524,-2.044247959513946,5.118574219870726,0.7600021362304759,-0.05181558920942564,-0.15200023651122763,-0.8338430045265142,0.5298425315040589,-0.4929216205188709,0.18892114749641564,1.2553224421386702,42.85697603356904,0.781794807015082,0.34092138400764427,2,0.470001220703125,0.43000030517578125,-0.7400007247924805,-1.105001449584961,0.5800018310546875,4,-0.022947371633429303,-1.1904813805631245,47.56000137329102,1.5454587490029044,47.65999984741211,-1.0000110571766605,47.2599983215332,-0.022947371633429303
9832,2012-02-06,47.31000137329102,47.540000915527344,47.16999816894531,47.4000015258789,379300.0,-0.003999971088610055,1.0000206200447455,0.19999999999996843,45.77113483650405,52.75845768174246,0.45856599864663394,0.3318366113941309,-0.3454449948891849,-1.8002638181562958,5.42648378404982,0.37000274658203125,0.008507709178118716,-0.33799896240233807,-1.0272119698789623,0.3512140450742862,-0.6826054661406502,0.0066075413359740764,1.411814656625971,23.46935200719399,-18.67524858283076,0.3446065037383108,2,0.6599998474121023,0.6199989318847585,-0.40250205993653054,-0.8900012969970703,-0.13000106811524148,0,-0.01944624724027111,1.2686563765037848,47.5,-1.1904813805631245,47.56000137329102,1.5454587490029044,47.65999984741211,-0.01944624724027111
9833,2012-02-07,48.18999862670898,48.38000106811523,47.209999084472656,47.27000045776367,947600.0,0.018600660069199693,-1.250001833987442,-10.222184546265257,54.393294420156906,51.991007081981586,-0.3448207010643216,-0.491448600479238,-1.137230715802339,-2.6284342738939444,5.944818000188886,1.170001983642571,0.07196698880430574,0.4899984359741154,-0.1979426325479423,1.1779395044961731,0.146027901713083,0.8339689702351478,0.4989811192307698,84.29735651570792,41.16416781111763,0.3439705342610305,2,-0.21999740600585227,-0.259998321533196,-1.2774991989135671,-1.7699985504150249,-1.2899971008300781,1,-0.029466657178078504,1.0000206200447455,47.31000137329102,1.2686563765037848,47.5,-1.1904813805631245,47.56000137329102,-0.029466657178078504
9834,2012-02-08,48.08000183105469,48.209999084472656,47.90999984741211,48.18000030517578,537200.0,-0.002282564822347233,2.7500834485718375,-0.10869420994145342,56.399149014341184,51.12609484297012,-0.2904506579712489,-0.37965185557364123,-0.9352580863901068,-2.473110973616862,6.419152695602212,0.2999992370605469,0.14471966673140457,0.3665016174316378,-0.34085146413058,1.0738546989938555,0.0128250766505289,0.7201781582127467,0.5767983565873607,75.20673402796432,28.36406285858218,0.3536765407811079,2,-0.2950000762939453,-0.15000152587890625,-1.1675024032592773,-1.660001754760735,-1.0600013732910156,2,-0.01996678166825383,-1.250001833987442,48.18999862670898,1.0000206200447455,47.31000137329102,1.2686563765037848,47.5,-0.01996678166825383
9835,2012-02-09,47.959999084472656,48.16999816894531,47.7599983215332,48.04999923706055,379100.0,-0.002495897296420746,1.4848624966765696,0.9000152590218967,52.34898641556195,50.16093133031807,-0.2903373676676537,-0.23964474615979015,-0.7459889485465965,-2.3171206388009438,7.058088929289129,0.4099998474121094,0.20369145658149534,0.2259988784790039,-0.4851571773429697,0.9371549343009775,-0.1295791494319829,0.5815769063899907,0.6652651360376467,65.28917542836464,18.067381047310683,0.3555780279109863,2,-0.2299976348876953,-0.029998779296875,-0.744999885559082,-1.5399990081787038,-1.1199989318847656,3,-0.01063382675706348,2.7500834485718375,48.08000183105469,-1.250001833987442,48.18999862670898,1.0000206200447455,47.31000137329102,-0.01063382675706348
9836,2012-02-10,47.4900016784668,47.91999816894531,47.36000061035156,47.77999877929688,708400.0,-0.009799779294783706,-1.0363575832818928,3.2221845462638012,49.78726927116391,49.98439063252047,0.07638836816401806,0.22868881163383037,-0.2368710766465867,-1.8074358307857494,7.587278145492604,0.5999984741210938,0.1253496270968668,-0.23549861907959269,-0.9544002965997436,0.4834030584405582,-0.5949494578396681,0.12395221968048276,1.1043572942543918,26.446507668784342,-22.55001208078587,0.3594508387600743,2,0.23999977111816406,0.4399986267089844,0.05999755859375,-1.0700016021728445,-0.5100021362304688,4,0.011160218163083213,1.4848624966765696,47.959999084472656,2.7500834485718375,48.08000183105469,-1.250001833987442,48.18999862670898,0.011160218163083213
9837,2012-02-13,47.54999923706055,47.83000183105469,47.47999954223633,47.709999084472656,440500.0,0.0012633724252100187,-1.3333545261498163,0.5517291274779202,50.847438449483775,50.90215511355578,0.06737019046057213,0.17199651569541174,-0.2984761341239377,-1.8381711455279586,8.163716400761608,0.3500022888183594,0.0017144586587818367,-0.17200107574463175,-0.8937414125523162,0.5497392610630527,-0.532871244148474,0.18886909265921048,1.0140725928273113,29.059792832946062,-20.8177725971566,0.36087016840384095,2,0.22500038146972656,0.3800010681152344,-0.037499427795410156,-1.1299991607665945,-0.5099983215332031,0,0.011146216666625186,-1.0363575832818928,47.4900016784668,1.4848624966765696,47.959999084472656,2.7500834485718375,48.08000183105469,0.011146216666625186
9838,2012-02-14,47.31999969482422,47.4900016784668,47.02999877929688,47.34000015258789,681000.0,-0.00483700412043464,1.874986589101962,0.12500298023508094,38.99516225739415,49.52066426199877,0.34282802207224705,0.39632533369346845,-0.06279604887882329,-1.5630245808153518,7.946204318812492,0.5200004577636648,-0.10154523355565459,-0.3855005264282241,-1.1289340829462233,0.3579330300897752,-0.7572173046872237,-0.013783748169224452,1.2143907350869796,24.576342417482493,-19.147938741926396,0.3717167782590002,2,0.38500022888183594,0.6100006103515625,0.19250011444091797,-0.8999996185302663,-0.23999786376953125,1,-0.00295856700235253,-1.3333545261498163,47.54999923706055,-1.0363575832818928,47.4900016784668,1.4848624966765696,47.959999084472656,-0.00295856700235253
9839,2012-02-15,47.43000030517578,47.7599983215332,47.1500015258789,47.27999877929688,779300.0,0.002324611391821163,-1.9756229181785354,-7.499904634750742,36.24999284742882,48.137559545809076,0.21989531939115636,0.2735729661298052,-0.1463780755591344,-1.614166116909658,8.074034160651737,0.609996795654304,-0.09315778119226792,-0.2584999084472628,-1.0112148289158327,0.49421501202130713,-0.6348573686815442,0.11785755178701862,1.0442144587108473,35.08787193318212,-3.716146179020548,0.37635746023428474,2,0.27499961853027344,0.5149993896484375,0.03249931335449219,-1.0100002288818288,-0.18999862670898438,2,-0.011174336409165986,1.874986589101962,47.31999969482422,-1.3333545261498163,47.54999923706055,-1.0363575832818928,47.4900016784668,-0.011174336409165986
9840,2012-02-16,47.90999984741211,48.16999816894531,47.38999938964844,47.5,458600.0,0.010120167386630685,-1.4761824027707977,2.733304511469536,46.50600792722831,47.92204838214034,-0.2293549936226853,-0.18271599114336823,-0.596738121358797,-2.0378256899926157,8.552699863886554,0.779998779296875,-0.026998151358114342,0.20049972534179972,-0.552332724853656,0.9533321755372555,-0.17591649975592816,0.5769159504395276,0.5064462770909302,77.19311747935363,39.70254342352594,0.37641622509772865,2,-0.2049999237060547,0.034999847412109375,-0.4499998092651367,-1.489999771118157,-0.20000076293945312,3,-0.018576484919285874,-1.9756229181785354,47.43000030517578,1.874986589101962,47.31999969482422,-1.3333545261498163,47.54999923706055,-0.018576484919285874
9841,2012-02-17,47.86000061035156,48.209999084472656,47.81999969482422,48.1500015258789,625900.0,-0.0010436075395489075,-1.1080891601542364,-0.7073195694042383,59.02142884640743,49.3943032721296,-0.1373647627440846,-0.13075723547756724,-0.5190036006932388,-1.93040690715452,9.07545135695259,0.3899993896484375,-0.029707723752487425,0.14500045776367188,-0.6106797121169549,0.9006806276442987,-0.23283962717663798,0.5228405427039817,0.5009876203432313,70.33912003362087,28.1784360398606,0.377840084940312,2,-0.1550006866455078,0.08499908447265625,-0.40000057220458984,-1.44000053405761,0.040000915527336645,4,-0.021312169760880795,-1.4761824027707977,47.90999984741211,-1.9756229181785354,47.43000030517578,1.874986589101962,47.31999969482422,-0.021312169760880795
9842,2012-02-21,47.4000015258789,48.040000915527344,47.29999923706055,48.040000915527344,783000.0,-0.009611347233730916,1.3125074505877024,2.206887479940096,51.88176867078961,49.115244855533234,0.376317185587979,0.3379031073963361,-0.027015919168327684,-1.415559209540909,9.032874049625782,0.7400016784667969,-0.02259535595837292,-0.30949878692627664,-1.0730214933485556,0.4540239194960023,-0.6912601401374161,0.07226256628486283,0.907747126759979,31.356156855137506,-14.244661516394096,0.3817613532111396,2,0.21999740600586648,0.5449981689453196,0.05999851226807351,-0.9800014495849467,0.11999893188477273,1,-0.008860801057427481,-1.1080891601542364,47.86000061035156,-1.4761824027707977,47.90999984741211,-1.9756229181785354,47.43000030517578,-0.008860801057427481
9843,2012-02-22,47.4000015258789,47.72999954223633,47.22999954223633,47.43999862670898,546800.0,0.0,-1.6315715504694053,0.06249552964737789,46.084348770272705,47.96915593952563,0.2821415814299755,0.35035278892234345,0.03400149548226494,-1.3513718428310497,9.440342151318127,0.5,-0.008952785113187645,-0.3059988021850657,-1.0747678211448388,0.4627702167747074,-0.6903833116649523,0.07838570729482086,0.8566371318262966,23.58495998157409,-22.684907205089214,0.3843845094798868,2,0.21999740600586648,0.5449981689453196,0.05999851226807351,-0.9800014495849467,0.22999954223632812,2,-0.007594949340982704,1.3125074505877024,47.4000015258789,-1.1080891601542364,47.86000061035156,-1.4761824027707977,47.90999984741211,-0.007594949340982704
9844,2012-02-23,47.47999954223633,47.6500015258789,47.22999954223633,47.34000015258789,603100.0,0.0016877218097504088,-1.3333403975755127,-3.5002384358607537,48.78784656074859,47.57347373343525,0.12078454032113939,0.22187352905179836,-0.007614566400960143,-1.3777216763500348,8.8155240406673,0.420001983642571,0.037084322652532364,-0.18800067901611328,-0.9198787709704206,0.543877412938194,-0.5539397249932634,0.17793836696103682,0.727573520332534,25.510215997602188,-21.38487642389041,0.36593904597715265,2,0.1399993896484375,0.4650001525878906,-0.17499923706054688,-1.0599994659423757,0.420001983642571,3,-0.0084245517067838,-1.6315715504694053,47.4000015258789,1.3125074505877024,47.4000015258789,-1.1080891601542364,47.86000061035156,-0.0084245517067838
9845,2012-02-24,47.5099983215332,47.9900016784668,47.29999923706055,47.68000030517578,679000.0,0.0006318192836163306,-1.338990721882779,-1.2143051771117166,50.15288022612974,47.614097172875894,0.02261892498644613,0.11756859651488583,0.003197973349095662,-1.3490420469580542,7.767234559848666,0.69000244140625,-0.030360706369513935,-0.10700187683105611,-0.7181645929705098,0.5041608393083976,-0.4125832349007794,0.1985794812386672,0.6504717697047795,28.5713173557129,-18.056532987713318,0.3055813580697259,2,0.1100006103515625,0.4350013732910156,-0.20499801635742188,-0.9799995422363281,0.6100006103515696,4,-0.005682943645654359,-1.3333403975755127,47.47999954223633,-1.6315715504694053,47.4000015258789,1.3125074505877024,47.4000015258789,-0.005682943645654359
9846,2012-02-27,47.5,47.68999862670898,47.06999969482422,47.22000122070313,512800.0,-0.00021044668251801735,-1.1379206019309955,-1.6470324245483707,53.07442646548659,47.861540285765095,0.0382020066921811,0.0763502534028504,0.060858157264561896,-1.2635412426875519,6.564433947296797,0.6199989318847585,-0.10687452614105553,-0.08200016021728374,-0.6294379617910337,0.46543764135646626,-0.35571906100415873,0.19171874056959126,0.6152512387603366,44.32987258140632,-5.011434704091258,0.2737189007868757,2,0.11999893188476562,0.44499969482421875,-0.19499969482421875,-0.970001220703125,0.6800003051757812,0,0.004421033357319137,-1.338990721882779,47.5099983215332,-1.3333403975755127,47.47999954223633,-1.6315715504694053,47.4000015258789,0.004421033357319137
9847,2012-02-28,47.15999984741211,47.61000061035156,47.04999923706055,47.43999862670898,443000.0,-0.007157897949218728,-1.2400054931640625,-1.0,29.80384882357184,46.84028323756262,0.35432390602321817,0.42971880237543303,0.4690856927549305,-0.8554764147120579,6.6290648295211865,0.5600013732910156,-0.16539539027316863,-0.4165002822876005,-0.9791358358771163,0.14613527130191528,-0.6978180590823584,-0.1351825054928426,0.9118412929696902,11.702162197259918,-31.845261774030455,0.28131777679475933,2,0.4699993133544922,0.7849998474121094,0.14500045776367188,-0.6300010681152344,0.5499992370605469,1,0.01569129942453551,-1.1379206019309955,47.5,-1.338990721882779,47.5099983215332,-1.3333403975755127,47.47999954223633,0.01569129942453551
9848,2012-02-29,47.02999877929688,47.40999984741211,46.81000137329102,47.209999084472656,947000.0,-0.0027565960249331667,1.0689537239219982,0.6428610354223343,29.571861993623543,46.098268698250926,0.4904369658183043,0.5708744236576848,0.6346498516618979,-0.6589126608719837,6.843195972446706,0.5999984741210866,-0.18147670021897966,-0.5350013732910099,-1.133156340225021,0.06315359364300122,-0.834078856758012,-0.23592388982400792,1.000168666641521,18.643843144861588,-20.03557939516296,0.29907748346700536,2,0.48000144958495383,0.805002212524407,0.3400011062621999,-0.5000000000000071,0.1100006103515554,2,0.010418917524669169,-1.2400054931640625,47.15999984741211,-1.1379206019309955,47.5,-1.338990721882779,47.5099983215332,0.010418917524669169
9849,2012-03-01,46.88000106811523,47.13999938964844,46.68999862670898,47.11000061035156,798900.0,-0.0031894049558786053,2.1034845634759307,1.2777730682830553,29.230703771140526,44.17879045868561,0.6193432791402742,0.6950773887520185,0.8088847761055931,-0.45420474706461533,7.122677607962405,0.45000076293946023,-0.21429249011997342,-0.6459991455078224,-1.315528183461275,0.023529892445630196,-0.9807636644845488,-0.3112346265310961,1.0769564134643304,14.615538105801768,-19.84291953138706,0.3347645189767258,3,0.569997787475593,0.8949985504150462,0.617499351501472,-0.35000228881835227,-0.04999923706053977,3,0.015998293150852883,1.0689537239219982,47.02999877929688,-1.2400054931640625,47.15999984741211,-1.1379206019309955,47.5,0.015998293150852883
9850,2012-03-02,46.59000015258789,46.86000061035156,46.31999969482422,46.849998474121094,848400.0,-0.006186026214162754,2.85711366330159,1.1304297347950492,31.404854457696203,41.11028219327326,0.7849579670134403,0.9577885417097249,1.132180907103276,-0.10950684576745573,7.443312891039798,0.5600013732910085,-0.17641747076778813,-0.8875000000000028,-1.6765264884006044,-0.09847351159940132,-1.2820132442003,-0.49298675579970563,1.2656006206020223,19.708077975814344,-15.112649584534775,0.3945132442002992,3,0.5900001525878906,1.0,0.9149999618530273,-0.060001373291015625,-0.5299987792968679,4,0.028117651191255533,2.1034845634759307,46.88000106811523,1.0689537239219982,47.02999877929688,-1.2400054931640625,47.15999984741211,0.028117651191255533
9851,2012-03-05,46.40999984741211,46.59000015258789,46.1500015258789,46.59000015258789,930200.0,-0.0038634965569062096,3.8888653414149053,0.6923133353874144,27.559007815644634,38.40775320936826,0.8243327967641108,1.1087900445661987,1.310866141336355,0.10474011088425783,7.669714785519928,0.4399986267089915,-0.1403105072413311,-1.0130002975463839,-1.934876980579908,-0.09112361451285977,-1.4739386390631424,-0.5520619560296254,1.2920408179412348,17.808115381601006,-17.008455566153593,0.4609383415167606,3,0.6600017547607422,0.9100017547607422,1.2250003814697266,0.11999893188476562,-0.29000091552733664,0,0.03684548782794317,2.85711366330159,46.59000015258789,2.1034845634759307,46.88000106811523,1.0689537239219982,47.02999877929688,0.03684548782794317
9852,2012-03-06,46.38999938964844,46.43999862670898,46.1500015258789,46.15999984741211,840800.0,-0.0004309514722997676,-1.3200122072173854,-1.2777730682829653,30.04286224160694,36.62536581729429,0.7666156534528952,1.1134178104741466,1.3128507215264094,0.1644877855224962,8.106936752075347,0.2899971008300781,-0.19551269372258417,-0.9870006561279325,-2.0179757280101143,0.04397441575424921,-1.5024881920690234,-0.47151312018684166,1.1257965789679716,19.047474878974484,-16.35950268110618,0.5154875359410903,3,0.6800022125244141,0.8750019073486257,1.4650001525878906,0.1399993896484375,-0.049999237060546875,1,0.038585922377200266,3.8888653414149053,46.40999984741211,2.85711366330159,46.59000015258789,2.1034845634759307,46.88000106811523,0.038585922377200266
9853,2012-03-07,46.77000045776367,46.84000015258789,46.18999862670898,46.47999954223633,582400.0,0.008191443697238565,2.0232607654229318,1.2608760552634635,37.307669171167355,35.34979055178526,0.32167891958879835,0.6551703949925738,0.9162988803638044,-0.17762363860016706,7.2640960488267545,0.6500015258789134,-0.3013823785133667,-0.5359996795654283,-1.5260004942126741,0.4540011350818176,-1.0310000868890512,-0.04099927224180533,0.5819001777242363,62.62628987137919,26.05621330610088,0.4950004073236222,3,0.3000011444091797,0.49500083923339133,1.1849994659423828,-0.24000167846679688,-0.5400009155273438,2,0.02009832408613854,-1.3200122072173854,46.38999938964844,3.8888653414149053,46.40999984741211,2.85711366330159,46.59000015258789,0.02009832408613854
9854,2012-03-08,47.11999893188477,47.18999862670898,46.77000045776367,47.02000045776367,390200.0,0.007483396850448409,2.5000158947135662,0.34482123595803665,34.008037140112776,33.55591909778338,-0.09471635751086183,0.24196918281673163,0.5370341193066537,-0.48843033797441393,6.227261058770346,0.4199981689453054,-0.34318742097398314,-0.13800106048583416,-1.0608023118226129,0.7848001908509445,-0.5994016861542235,0.3233995651825552,0.08767381045005607,93.2692413499678,59.28325439568029,0.46140062566838985,3,-0.19999885559083452,0.14500236511229048,0.8325014114379812,-0.5900001525878977,-0.4399986267089915,3,0.00042445794178758156,2.0232607654229318,46.77000045776367,-1.3200122072173854,46.38999938964844,3.8888653414149053,46.40999984741211,0.00042445794178758156
9855,2012-03-09,47.45000076293945,47.540000915527344,46.91999816894531,47.11999893188477,516600.0,0.007003434603886971,1.431373135668018,3.3000686655982294,42.5454469791024,32.38603248818514,-0.48514168158126836,-0.13512753516828013,0.17068111907335748,-0.7821926945009281,5.575484543955624,0.6200027465820312,-0.3549379781600379,0.2175006866455078,-0.6501612492385789,1.0851626225295945,-0.21633028129653553,0.6513316545875512,-1.299999237060554,93.52516603545752,61.48814758484044,0.43383096794204257,3,-0.5699996948242188,-0.18499946594238992,0.5024995803833008,-0.9200019836425781,-0.25,4,-0.013066362948702226,2.5000158947135662,47.11999893188477,2.0232607654229318,46.77000045776367,-1.3200122072173854,46.38999938964844,-0.013066362948702226
9856,2012-03-12,48.02000045776367,48.13999938964844,47.47000122070313,47.47000122070313,556500.0,0.012012638264685016,-1.4363603576110624,1.6666551070421376,60.83915431001262,35.83439976445633,-1.088041427169827,-0.6992353511380429,-0.41851255784374075,-1.3093963924327596,5.810897428714905,0.6899986267089844,-0.3715616762880174,0.76100044250488,-0.16984882524734957,1.6918497102571095,0.29557580862876165,1.2264250763809983,-1.8421989440918054,93.96989644715204,59.29192798947879,0.46542463387611627,3,-0.875,-0.7549991607666087,-0.06750011444091797,-1.4900016784667969,-0.8199996948242188,0,-0.040816307075977276,1.431373135668018,47.45000076293945,2.5000158947135662,47.11999893188477,2.0232607654229318,46.77000045776367,-0.040816307075977276
9857,2012-03-13,48.08000183105469,48.22000122070313,47.7599983215332,48.22000122070313,412600.0,0.0012495079699923473,5.571498637601614,-0.2545446979102528,61.64384814360002,39.397953781120385,-1.1217840412177154,-0.7562686732130075,-0.5048211374545772,-1.3352390105424803,6.094816167555845,0.460002899169929,-0.39599890638362467,0.79450168609619,-0.1992789741815173,1.7882823463738973,0.29761135595733634,1.2913920162350436,-1.8237124023437588,93.10348715500963,54.666794191254354,0.49689033013885525,3,-0.8950004577636719,-0.8150005340576243,-0.13000106811523438,-1.5500030517578125,-1.0200004577636648,1,-0.040765449761359096,-1.4363603576110624,48.02000045776367,1.431373135668018,47.45000076293945,2.5000158947135662,47.11999893188477,-0.040765449761359096
9858,2012-03-14,47.18000030517578,48.13000106811523,47.11999893188477,48.0099983215332,590300.0,-0.018718833020043624,-1.126318579166953,5.928583106266729,45.98931681250568,41.260021896827624,-0.2215673358621757,0.1398783100785863,0.3710902308671393,-0.4097975505139999,6.490773973018488,1.0100021362304545,-0.4559711011765586,-0.09849987030029439,-1.0932291388714646,0.8962293982708758,-0.595864504585883,0.39886476398529425,-0.805888168945323,28.275836667903015,-11.308689397290529,0.49736463428558597,3,0.005001068115234375,0.08500099182128196,0.7700004577636719,-0.6500015258789062,0.5900001525878906,2,-0.017804157421672184,5.571498637601614,48.08000183105469,-1.4363603576110624,48.02000045776367,1.431373135668018,47.45000076293945,-0.017804157421672184
9859,2012-03-15,46.9000015258789,47.29999923706055,46.849998474121094,47.11999893188477,1139600.0,-0.005934692189185187,-1.812473923253901,0.26505774913941016,42.35593309463593,42.476808412043155,0.06880214402465867,0.3985699384725834,0.6345317786586051,-0.10876248140332478,6.570950919583157,0.4500007629394531,-0.4244302146005765,-0.3519987106323299,-1.357910081894886,0.6539126606302261,-0.8549543962636079,0.1509569749989481,-0.41513604458008047,3.64985047530422,-35.7858006489904,0.5029556856312765,3,0.2849998474121165,0.2849998474121165,1.049999237060554,-0.37000274658202414,0.549999237060554,3,-0.01428575611608185,-1.126318579166953,47.18000030517578,5.571498637601614,48.08000183105469,-1.4363603576110624,48.02000045776367,-0.01428575611608185
9860,2012-03-16,47.02000045776367,47.06000137329102,46.709999084472656,46.9000015258789,773400.0,0.002558612536900595,2.5000095367066066,-0.5454561217943131,44.14635031368892,44.3198464673814,0.018118615664128868,0.21974206102137828,0.509344886986284,-0.2173520866908376,6.142138480815049,0.3500022888183665,-0.3782716601026692,-0.18749980926513388,-1.14859342715787,0.7735938086276022,-0.6680466182115055,0.2930469996812377,-0.4310268321005921,20.529863226875545,-17.53129701051225,0.4805468089463688,3,0.16500091552734375,0.16500091552734375,0.8375005722045898,-0.4900016784667969,1.0900001525878906,4,-0.007230968721348652,-1.812473923253901,46.9000015258789,-1.126318579166953,47.18000030517578,5.571498637601614,48.08000183105469,-0.007230968721348652
9861,2012-03-19,46.84000015258789,47.31999969482422,46.77999877929688,46.88999938964844,486800.0,-0.003828164683610913,-5.352877818916637,-0.41666401754773896,45.93909268353137,46.08609429426189,0.29673367427331243,0.33666963724427035,0.6809914273516569,-0.026553967890571073,5.667035398543552,0.5400009155273366,-0.3212250980902951,-0.31650009155273295,-1.2392943681722315,0.6062941850667656,-0.7778972298624822,0.1448970467570163,-0.1531648712224083,8.609330079476917,-31.43170756266599,0.4613971383097505,3,0.36499977111816406,0.345001220703125,0.9900007247924805,-0.14500045776367188,1.5799980163574219,0,0.007685751690410081,2.5000095367066066,47.02000045776367,-1.812473923253901,46.9000015258789,-1.126318579166953,47.18000030517578,0.007685751690410081
9862,2012-03-20,46.97999954223633,47.06999969482422,46.61000061035156,46.70000076293945,366000.0,0.002988885337155578,1.0,-5.600061036087586,49.36709838730075,47.42603087383226,0.27851602002915854,0.1724321018398598,0.5389285788542963,-0.14349517178236226,5.894750136538786,0.45999908447265625,-0.2459376498180319,-0.1555006027221708,-1.074069123596331,0.7630679181519895,-0.614784863159251,0.30378365771490934,1.240001678466804,24.3420276615663,-17.645294367735218,0.45928426043707926,3,0.4350013732910156,0.2050018310546875,0.850001335144043,0.010000228881835938,1.4300003051757812,1,0.004682869792396183,-5.352877818916637,46.84000015258789,2.5000095367066066,47.02000045776367,-1.812473923253901,46.9000015258789,0.004682869792396183
9863,2012-03-21,47.040000915527344,47.2599983215332,46.81000137329102,46.97999954223633,496100.0,0.0012771684520147542,-1.249997615800611,0.21429155313351497,52.0725345076527,49.433197248003374,0.29149582100631477,0.08862118646121075,0.48525545605895104,-0.18241010436142346,6.292792093893722,0.4499969482421804,-0.13337720628859273,-0.07749919891357138,-0.9883204253680233,0.8333220275408806,-0.5329098121407938,0.37791141431365105,1.1478002929687534,60.56350135932346,14.489495909239707,0.4554106132272245,3,0.375,0.14500045776367188,0.8124990463256836,-0.05000114440917969,1.1699981689453125,2,0.00042517979112277615,1.0,46.97999954223633,-5.352877818916637,46.84000015258789,2.5000095367066066,47.02000045776367,0.00042517979112277615
9864,2012-03-22,47.08000183105469,47.20000076293945,46.72000122070313,46.90999984741211,684200.0,0.0008503595822453303,1.3414620530521895,2.8333015449170325,56.78671852957864,51.01556075361184,0.2740432373186721,0.018041974468012256,0.4309010569708178,-0.22371092963942374,6.660155536136389,0.479999542236321,-0.021922289465827305,-0.017498397827147016,-0.9122289463655662,0.8772321507112721,-0.4648636720963566,0.42986687644206256,1.0762433654785184,66.19744038856234,16.094814152142376,0.4473652742692093,3,0.33499908447265625,0.10499954223632812,0.7374982833862305,-0.09000205993652344,1.2699966430664062,3,0.01465587510351063,-1.249997615800611,47.040000915527344,1.0,46.97999954223633,-5.352877818916637,46.84000015258789,0.01465587510351063
9865,2012-03-23,47.2400016784668,47.27999877929688,46.97000122070313,47.04999923706055,304600.0,0.0033984673149816125,1.2963067619880675,1.1176483787725793,61.55990130677141,51.09564375325171,0.09065580172430998,-0.1720432148896549,0.2664929288197726,-0.37515186722338,6.6088112814089675,0.30999755859375,0.056347720485646846,0.1560012817382841,-0.7204851442708531,1.0324877077474213,-0.2822419312662845,0.5942444947428527,0.885318626342773,88.73265922352006,33.11797646620256,0.4382432130045683,3,0.17499923706054688,-0.05500030517578125,0.5849981307983398,-0.2500019073486328,0.9899978637695312,4,0.00444536572843468,1.3414620530521895,47.08000183105469,-1.249997615800611,47.040000915527344,1.0,46.97999954223633,0.00444536572843468
9866,2012-03-26,47.709999084472656,47.7599983215332,47.29999923706055,47.40999984741211,590200.0,0.009949140332484285,1.3000085831179606,1.5789230645679408,66.33662618430265,51.617063535552006,-0.478230796373353,-0.6593042270231564,-0.20608842720062626,-0.8197194126499454,7.18407171189705,0.5199966430664062,0.133735626531994,0.6154987335205107,-0.28662727792580256,1.5176247449668239,0.16443572779735405,1.0665617392436673,0.3850148264477511,95.6522316023419,33.94920801039473,0.4510630057231568,3,-0.3399982452392578,-0.5249977111816406,0.11500072479248047,-0.7199993133544922,0.0800018310546875,0,0.008384018728876619,1.2963067619880675,47.2400016784668,1.3414620530521895,47.08000183105469,-1.249997615800611,47.040000915527344,0.008384018728876619
9867,2012-03-27,47.9000015258789,47.9900016784668,47.52000045776367,47.75,580600.0,0.003982444876383884,1.8484764414851806,0.5000063578449212,64.67532982249271,53.69328720332834,-0.7782977432371752,-0.833773042087337,-0.3952307027450246,-0.9642473739037385,7.9360339356680685,0.470001220703125,0.17123526600295236,0.768501091003408,-0.20297209329192611,1.7399742752987422,0.28276449885574095,1.254237683151075,0.16531211903013343,92.91337636630632,30.03304792094135,0.48573659214766607,3,-0.6000003814697195,-0.7150001525878835,-0.07500171661376243,-0.9100017547607351,-0.2800025939941264,1,0.010855879467675411,1.3000085831179606,47.709999084472656,1.2963067619880675,47.2400016784668,1.3414620530521895,47.08000183105469,0.010855879467675411
9868,2012-03-28,47.52000045776367,47.9900016784668,47.36000061035156,47.83000183105469,830400.0,-0.007933216200628368,1.0,-2.0666547988404416,55.15465235173816,55.11536712078415,-0.3855393059347989,-0.43761690270868314,-0.019734600881058384,-0.5620754738164067,8.42639654761686,0.6300010681152344,0.09038696829606607,0.36399993896484517,-0.6213116923720818,1.3493115703017722,-0.12865587670361833,0.8566557546333087,0.5162069264542097,62.992043205185375,3.792301653165289,0.4926558156684637,3,-0.2199993133544922,-0.33499908447265625,0.2624988555908203,-0.5300006866455078,0.2999992370605469,2,0.018728943204440407,1.8484764414851806,47.9000015258789,1.3000085831179606,47.709999084472656,1.2963067619880675,47.2400016784668,0.018728943204440407
9869,2012-03-29,47.63000106811523,47.68999862670898,47.02999877929688,47.290000915527344,613400.0,0.0023148276366142806,1.8695940622797467,-1.0967698271088184,52.45901810207527,56.03899687504929,-0.4258862634306766,-0.5149502195652147,-0.13692335952411838,-0.6624529287110903,8.544872645322638,0.6599998474120952,-0.00423260856035057,0.43650054931639914,-0.5615882691658669,1.4345893677986652,-0.06254385992473743,0.9355449585575357,0.3776821806253281,64.70583835414492,9.44122009752948,0.49904440924113375,3,-0.3299999237060476,-0.44499969482421164,0.15249824523926492,-0.6400012969970632,0.11999893188477273,3,0.012177157324182675,1.0,47.52000045776367,1.8484764414851806,47.9000015258789,1.3000085831179606,47.709999084472656,0.012177157324182675
9870,2012-03-30,47.9000015258789,47.97999954223633,47.52000045776367,47.6500015258789,710400.0,0.005668705683578468,1.2439196858891275,0.7352937876561093,48.21430396058141,56.29179812805486,-0.6234987841343766,-0.7186206680756442,-0.4020961621618824,-0.9155740176639995,8.26353955172084,0.45999908447265625,0.032944744470476905,0.6410009384155231,-0.36225554100158774,1.644257417832634,0.13937269870696412,1.142629178124082,-1.2900009155273366,90.62501241759603,38.593403186626944,0.5016282397085563,3,-0.6000003814697195,-0.7150001525878835,-0.11750221252440696,-0.9100017547607351,-0.06000137329100852,4,0.009394508014766378,1.8695940622797467,47.63000106811523,1.0,47.52000045776367,1.8484764414851806,47.9000015258789,0.009394508014766378
9871,2012-04-02,48.11999893188477,48.29999923706055,47.68999862670898,47.83000183105469,560100.0,0.004592847578241077,-1.1403398405867622,1.159988403320341,50.56814056290629,56.42524725867769,-0.7183793498600295,-0.8473866455723638,-0.6229917935478468,-1.1183591135273971,7.882319684559111,0.6100006103515696,0.121207880426077,0.775498390197761,-0.21448278725571868,1.7654795676512407,0.2805078014710176,1.2704889789245044,-1.482598342895514,85.82675273261432,37.37980415796987,0.49499058872674023,4,-0.6099987030029368,-0.8949985504150462,-0.33749961853028054,-1.1299991607666087,-0.05999755859375,0,0.0022859645218875624,1.2439196858891275,47.9000015258789,1.8695940622797467,47.63000106811523,1.0,47.52000045776367,0.0022859645218875624
9872,2012-04-03,48.18000030517578,48.22000122070313,47.72999954223633,48.13000106811523,1031800.0,0.0012469113595772185,6.538425423280485,0.17241288591312323,68.65671429344128,58.26793390154309,-0.6596264726196068,-0.807827530093391,-0.6754755353065178,-1.1665323568177826,7.48049822207528,0.490001678466804,0.2015961161413884,0.7459997177124009,-0.20346885578711493,1.6954682912119168,0.271265430962643,1.2207340044621589,-1.4760957702636688,90.5512686116609,37.91892425644478,0.47473428674975643,4,-0.6700000762939453,-0.9549999237060547,-0.39750099182128906,-1.1900005340576172,0.7900009155273509,1,-0.008094632361522414,-1.1403398405867622,48.11999893188477,1.2439196858891275,47.9000015258789,1.8695940622797467,47.63000106811523,-0.008094632361522414
9873,2012-04-04,47.709999084472656,47.959999084472656,47.66999816894531,47.81000137329102,976700.0,-0.009755110372065223,-2.22215864538962,-2.0000762951093414,64.11144222001894,59.081792089369785,-0.09453246790636882,-0.2780489090617806,-0.20197371766151662,-0.6692731245706938,7.784627351316694,0.5100021362304688,0.28194037244190184,0.2289985656738267,-0.6739998716389906,1.131997002986644,-0.22250065298258193,0.6804977843302353,-0.9422507614746038,53.54331181684627,-5.066671160349884,0.4514992186564074,4,-0.07499885559082031,-0.4849987030029297,0.0775003433227539,-0.7199993133544922,0.8899993896484375,2,-0.0018864002162006788,6.538425423280485,48.18000030517578,-1.1403398405867622,48.11999893188477,1.2439196858891275,47.9000015258789,-0.0018864002162006788
9874,2012-04-05,47.13999938964844,47.68000030517578,46.9900016784668,47.6500015258789,933700.0,-0.011947174717295783,1.4210491092342492,5.099904634750663,51.80721091921468,57.998159824085704,0.5418546996602771,0.30938850631836345,0.34015208857243806,-0.08128038816029459,8.128474524410962,0.7199974060058594,0.32765160139075533,-0.34200115203857706,-1.243359071240306,0.5593567671631519,-0.7926801116394415,0.1086778075622874,-0.31096103008788845,11.450228299864884,-49.829532597675545,0.45067895960086346,4,0.5050010681152344,0.08500099182128906,0.532501220703125,-0.14999961853027344,1.3100013732910156,3,0.014425123334327106,-2.22215864538962,47.709999084472656,6.538425423280485,48.18000030517578,-1.1403398405867622,48.11999893188477,0.014425123334327106
9875,2012-04-09,46.83000183105469,46.95000076293945,46.58000183105469,46.58000183105469,606000.0,-0.006576104425275453,-1.959991455078125,-0.49019402516194377,49.85509682141802,56.16687878376519,0.8801330317658156,0.6013892673644676,0.6087499570049602,0.2302408070666786,8.155541613981546,0.55999755859375,0.3521351973897353,-0.6209987640380845,-1.5684582331848986,0.3264607051087296,-1.0947284986114951,-0.1472690294646739,1.4699974060058594,14.534905641546553,-51.20110961776873,0.4737297345734084,4,0.6099987030029297,0.39499855041503906,0.7824974060058594,0.4549980163574219,1.1399993896484446,0,0.019645486503808485,1.4210491092342492,47.13999938964844,-2.22215864538962,47.709999084472656,6.538425423280485,48.18000030517578,0.019645486503808485
9876,2012-04-10,46.06000137329102,46.97000122070313,46.02000045776367,46.86000061035156,727600.0,-0.01644246055213794,-1.1590900224113354,-3.199996948242159,38.72551769532553,53.28356632519105,1.5549915864466115,1.2827920729447655,1.3381881300998728,1.0062444798375836,7.614767196074365,0.9500007629394602,0.33567782949432257,-1.292999267578118,-2.386811099537475,-0.19918743561876084,-1.8399051835577964,-0.7460933515984394,2.205597915649406,1.8182228025187102,-66.29717914251529,0.5469059159796781,4,1.0999984741210866,1.0999984741210866,1.3249988555908132,1.2349987030029297,2.289997100830071,1,0.03864521767750184,-1.959991455078125,46.83000183105469,1.4210491092342492,47.13999938964844,-2.22215864538962,47.709999084472656,0.03864521767750184
9877,2012-04-11,46.11999893188477,46.4900016784668,45.95000076293945,46.43000030517578,677700.0,0.0013025956753127677,1.5116081012748064,0.38750208616455123,38.725460405199605,51.45810055335345,1.3588446490393906,1.1261662756570985,1.2674704337294926,0.9507439241598803,6.973005210532557,0.5400009155273438,0.28565507407867585,-1.1350015640258704,-2.3032388734912104,0.03323574543946961,-1.7191202187585404,-0.5508829092932004,2.0557764038085864,8.45762740814863,-58.10917704690197,0.5841186547326706,4,1.0050010681152273,1.0050010681152273,1.0750026702880788,1.1750011444091797,1.9900016784667898,2,0.042064234309100224,-1.1590900224113354,46.06000137329102,-1.959991455078125,46.83000183105469,1.4210491092342492,47.13999938964844,0.042064234309100224
9878,2012-04-12,46.34000015258789,46.40999984741211,45.959999084472656,46.099998474121094,550200.0,0.004770191365963461,1.3684184108818953,-0.7741955331323626,41.31453086816628,50.21982419403022,1.0659543110066494,0.885402756560147,1.0394069307160265,0.744069175681247,7.406419798438452,0.4500007629394531,0.16940001662272408,-0.8730003356933622,-2.1109118230640576,0.3649111516773331,-1.4919560793787099,-0.25404459200801455,1.7022287087402361,22.54332328575618,-42.24970860311549,0.618955743685347,4,0.7849998474121094,0.7849998474121094,0.8275012969970703,1.1700000762939453,1.4599990844726562,3,0.056754446686560156,1.5116081012748064,46.11999893188477,-1.1590900224113354,46.06000137329102,-1.959991455078125,46.83000183105469,0.056754446686560156
9879,2012-04-13,46.22999954223633,46.77999877929688,46.18999862670898,46.29999923706055,488500.0,-0.002373772334686053,-6.866588678093132,-0.2916633553206707,38.00472261436384,49.08542626667271,1.0688849709322525,0.9935760099675122,1.1270055976273525,0.8702450505756474,8.04095909197605,0.5900001525879048,0.0378553256480032,-0.9495008468627901,-2.257363338969789,0.35836164524420866,-1.603432092916293,-0.2955696008092872,1.686695633188478,27.450848395770734,-32.89650645294498,0.6539312460534996,4,0.8950004577636719,0.8950004577636719,0.9375019073486328,1.2800006866455078,1.970001220703125,4,0.051265389473333256,1.3684184108818953,46.34000015258789,1.5116081012748064,46.11999893188477,-1.1590900224113354,46.06000137329102,0.051265389473333256
9880,2012-04-16,46.68000030517578,46.83000183105469,46.27999877929688,46.34000015258789,442400.0,0.009733955600158106,-1.3913025450505045,-4.85716621253406,37.708852277527626,47.65661645718619,0.4778821837601299,0.5447256277733459,0.66259380280286,0.4300991683341806,8.574701332724208,0.6000022888183594,-0.017539239973643816,-0.4825000762939453,-1.8078143800122817,0.842814227424391,-1.145157228153117,0.18015707556522642,1.118693205499902,71.5685504530881,15.03901024997046,0.6626571518591687,4,0.4050006866455078,0.44499969482421875,0.41250038146971946,0.8299999237060547,2.020000457763672,0,0.037917747347731234,-6.866588678093132,46.22999954223633,1.3684184108818953,46.34000015258789,1.5116081012748064,46.11999893188477,0.037917747347731234
9881,2012-04-17,47.20000076293945,47.2599983215332,46.56000137329102,46.86999893188477,868300.0,0.011139684112341675,2.1111186463666565,0.9705931851585694,42.2566295127569,44.72327370377683,-0.20824298607152514,0.05594678728419922,0.1358619591840622,-0.07181303911391979,8.798392193113184,0.6999969482421804,-0.059846933135816016,0.01950035095214986,-1.2971217525505025,1.3361224544548023,-0.6388107007991763,0.6778114027034761,0.48777118287205923,95.42002515957695,41.69615301543888,0.6583110517513278,4,-0.24500083923339844,-0.07500076293945312,-0.12749958038330078,0.3099994659423828,1.4399986267089844,1,0.01631356875672485,-1.3913025450505045,46.68000030517578,-6.866588678093132,46.22999954223633,1.3684184108818953,46.34000015258789,0.01631356875672485
9882,2012-04-18,47.20000076293945,47.25,46.86000061035156,46.97000122070313,770000.0,0.0,1.363646872507427,0.696964442594898,46.13526881641166,42.725921103376024,-0.404402194913537,0.07723361500532633,0.13511694747138137,-0.04332218787183706,9.247638315993289,0.3899993896484375,-0.10954063208451714,0.00850028991699503,-1.304740379440716,1.321740959274706,-0.6481200447618605,0.6651206245958505,0.3835049118997347,95.384800476544,41.0638906279197,0.6566203346788548,4,-0.38500022888183594,-0.07500076293945312,0.005000114440917969,0.3099994659423828,1.6800003051757741,2,0.024364357893921884,2.1111186463666565,47.20000076293945,-1.3913025450505045,46.68000030517578,-6.866588678093132,46.22999954223633,0.024364357893921884
9883,2012-04-19,47.06000137329102,47.40999984741211,46.88000106811523,47.06000137329102,679000.0,-0.0029660887157941795,-1.9444326707072201,0.0,43.16546828402598,41.76572747724393,-0.4093486519656153,0.23063288347486122,0.24435987771710188,0.13582022443420527,9.573622837277208,0.5299987792968821,-0.1979472239638227,-0.13249912261962038,-1.4452844227999222,1.1802861775606814,-0.7888917727097748,0.5238935274705341,0.42549400683417815,71.31162918678315,17.54820942531198,0.6563926500901518,4,-0.3800010681152415,0.06499862670897727,0.16499996185302024,0.44499969482421164,2.0499992370605398,3,0.02231192533828663,1.363646872507427,47.20000076293945,2.1111186463666565,47.20000076293945,-1.3913025450505045,46.68000030517578,0.02231192533828663
9884,2012-04-20,47.77000045776367,47.77999877929688,47.06999969482422,47.1500015258789,715900.0,0.015087102927192175,1.21876247980876,100.0,48.59000912714542,41.62516217788031,-1.1405221882430254,-0.4479915337433482,-0.485233478311315,-0.5289131491359953,10.272731004276164,0.7199974060058594,-0.34494773936045675,0.5430000305175753,-0.7933910453878141,1.8793911064229647,-0.12519550743511587,1.2111955684702664,-1.8199996948242188,99.33344523111933,48.15770515916963,0.6681955379526938,4,-0.9050006866455078,-0.6450004577636719,-0.5449991226196289,-0.2649993896484375,1.5799980163574219,4,0.0006279836510239001,-1.9444326707072201,47.06000137329102,1.363646872507427,47.20000076293945,2.1111186463666565,47.20000076293945,0.0006279836510239001
9885,2012-04-23,47.45000076293945,47.52999877929688,47.290000915527344,47.52000045776367,619600.0,-0.006698758462586829,4.33350288233231,-0.11290292809283137,42.887491516143896,42.08760371352679,-0.8083315609830066,-0.1174756101159744,-0.18508183181182858,-0.17654534615773798,10.878206503479538,0.4799995422363281,-0.46381032633348696,0.21250038146972372,-1.1276155128327403,1.5526162757721877,-0.45755756568151185,0.8825583286209593,-1.4634000396728482,72.95092475337246,25.077732155073058,0.6700579471512335,4,-0.5850009918212891,-0.3250007629394531,-0.2649993896484375,0.05500030517578125,1.3999977111816406,0,0.01580611144237931,1.21876247980876,47.77000045776367,-1.9444326707072201,47.06000137329102,1.363646872507427,47.20000076293945,0.01580611144237931
9886,2012-04-24,48.11000061035156,48.11999893188477,47.43999862670898,47.540000915527344,560400.0,0.013909374853532164,1.3051000879325432,-8.142888283378747,49.34086886056161,43.267093541900344,-1.2817477951947325,-0.7862850843382887,-0.8425179561267697,-0.8129439625565738,11.073368491349028,0.6800003051757955,-0.48636472117699014,0.8525001525878935,-0.528618917875896,2.233619223051683,0.1619406173560023,1.5430596878197846,-2.087531925964349,99.20648136093992,54.388247107553624,0.690559535231894,4,-1.0700016021728516,-0.9850006103515625,-0.9249992370605469,-0.6049995422363281,1.2700004577636648,1,0.01226356568494702,4.33350288233231,47.45000076293945,1.21876247980876,47.77000045776367,-1.9444326707072201,47.06000137329102,0.01226356568494702
9887,2012-04-25,48.41999816894531,48.52000045776367,48.02000045776367,48.4000015258789,1108200.0,0.006443515997941018,3.5454293244555415,0.035081848723761314,56.89320316435072,44.99805713036529,-1.3758675878156978,-1.112359615636663,-1.1482309310518133,-1.1182150518520402,11.128804625006037,0.5,-0.4682397917923211,1.136497879028319,-0.3134132211740308,2.5864089792306686,0.4115423289271476,1.8614534291294902,-2.3136282746581998,93.90229719294004,48.1145233567328,0.7249555501011736,4,-1.0649986267089844,-1.18499755859375,-1.2249975204467773,-0.9149971008300781,1.0100021362304688,2,0.004543602416825943,1.3051000879325432,48.11000061035156,4.33350288233231,47.45000076293945,1.21876247980876,47.77000045776367,0.004543602416825943
9888,2012-04-26,48.40999984741211,48.56000137329102,48.11999893188477,48.36000061035156,611600.0,-0.00020649157189800427,1.5142832230710361,2.5003815337648496,63.83445017988953,47.868026859868145,-1.163740505787466,-1.0880509993094378,-1.1265611612905388,-1.0985505786912029,11.506876802194725,0.44000244140625,-0.3266428287036547,1.0819995880126925,-0.4507388914686956,2.6147380674940806,0.315630348272002,1.848368827753383,-2.1588121193164014,89.93279483864318,38.157391351261765,0.7663692397406934,4,-0.989999771118157,-1.154998779296875,-1.1099987030029297,-0.904998779296875,1.4300003051757812,3,0.009708763110608531,3.5454293244555415,48.41999816894531,1.3051000879325432,48.11000061035156,4.33350288233231,47.45000076293945,0.009708763110608531
9889,2012-04-27,48.209999084472656,48.33000183105469,47.86000061035156,48.040000915527344,575900.0,-0.004131393587478938,1.2926684034238929,3.4000152590218966,65.40176974874073,50.94501769000294,-0.730120274071048,-0.8878930591231295,-0.9205185274806738,-0.8803682612537784,12.31186192868777,0.5499992370605469,-0.17910301930771766,0.8529989242553739,-0.7250753168646114,2.4310731653753592,0.06396180369538484,1.642036044815363,-1.774106264761322,72.44077459352422,15.295626444920288,0.7890371205599922,4,-0.6499977111816335,-0.9549980163574219,-0.9099979400634766,-0.7049980163574219,2.1300010681152344,4,0.01866835807862066,1.5142832230710361,48.40999984741211,3.5454293244555415,48.41999816894531,1.3051000879325432,48.11000061035156,0.01866835807862066
9890,2012-04-30,48.349998474121094,48.4000015258789,47.81999969482422,48.18000030517578,775400.0,0.002903949228522773,3.2962418762363983,1.0,79.74026334328465,55.10986589339492,-0.6798073704493675,-1.0460845526759783,-1.0681988582005317,-1.0026244698723588,12.75281558931064,0.5800018310546804,-0.04081416584597264,0.9704984664916978,-0.6523698376923335,2.593366770675729,0.1590643143996786,1.781932618583717,-1.7441769701233838,81.2497871267903,16.399517399199766,0.8114341520920171,4,-0.6399974822998047,-1.0949974060058594,-1.049997329711914,-0.8449974060058594,2.5600013732910156,0,0.020682523920559026,1.2926684034238929,48.209999084472656,1.5142832230710361,48.40999984741211,3.5454293244555415,48.41999816894531,0.020682523920559026
9891,2012-05-01,48.22999954223633,48.4900016784668,47.97999954223633,48.27000045776367,647400.0,-0.002481880779148238,1.1249940395772073,-0.2353020375190737,76.98213236915386,58.53729517703293,-0.44515052261052546,-0.967000741576534,-0.9558217583664188,-0.8663580634652845,12.807115273846481,0.5100021362304688,0.1356125135804902,0.8449995040893583,-0.7891420265507847,2.4791410347295013,0.027928738769283257,1.6620702694094334,-1.4678436486951512,55.40525911530101,-15.893468105598444,0.8170707653200732,5,-0.5099983215332031,-0.9749984741210938,-0.9299983978271484,-0.7249984741210938,2.6199989318847656,1,0.012855047434570555,3.2962418762363983,48.349998474121094,1.2926684034238929,48.209999084472656,1.5142832230710361,48.40999984741211,0.012855047434570555
9892,2012-05-02,47.790000915527344,48.15999984741211,47.66999816894531,48.09000015258789,807600.0,-0.009122924131974464,1.2272873082891895,7.499809269502194,67.55451654408205,61.24718942815027,0.09760512632509943,-0.5878577500054263,-0.5138855176678234,-0.4080145391081089,12.633302548576811,0.5600013732910156,0.2842519411344071,0.42450084686279155,-1.1787119396959298,2.027713633421513,-0.3771055464165727,1.2261072401421558,-0.884017383606178,13.483406126638814,-61.33949857728723,0.8016063932793611,5,0.024999618530273438,-0.5349998474121094,-0.5124998092651367,-0.2849998474121094,3.279998779296875,2,0.03327056124979655,1.1249940395772073,48.22999954223633,3.2962418762363983,48.349998474121094,1.2926684034238929,48.209999084472656,0.03327056124979655
9893,2012-05-03,47.61999893188477,48.459999084472656,47.47999954223633,48.0,915400.0,-0.0035572709852644824,-1.9696962691096147,1.2666734483679176,66.58712542630906,63.24686901694623,0.39716234474710177,-0.44790857079222945,-0.3438814085354238,-0.2064189230140343,12.721707760591805,0.9799995422363281,0.3796473830440732,0.2589988708496165,-1.3406437526131754,1.8586414943124083,-0.540822440881783,1.058820182581016,-0.5816939726540156,13.86129639002057,-64.18806016171773,0.7998213117313969,5,0.30500221252440696,-0.36499786376953836,-0.3774976730346751,-0.11499786376953836,3.1399993896484304,3,0.038009269506285026,1.2272873082891895,47.790000915527344,1.1249940395772073,48.22999954223633,3.2962418762363983,48.349998474121094,0.038009269506285026
9894,2012-05-04,47.81999969482422,48.02000045776367,47.63000106811523,47.63000106811523,519700.0,0.004199932117292304,-3.1052864055250957,-0.4999949806756291,64.46701637998318,65.64459400181727,0.22909122257452452,-0.6264729571208392,-0.5441349455622131,-0.3856369649413338,13.966815154007433,0.40000152587889914,0.4639518185378222,0.424999618530272,-1.1837454189778356,2.0337446560383796,-0.37937290022377823,1.2293721372843223,-0.6599590224686409,33.66331024376242,-43.338418706132025,0.8043725187540532,5,0.18000030517578125,-0.5649986267089844,-0.5774984359741211,-0.3149986267089844,3.450000762939453,4,0.04224174970001737,-1.9696962691096147,47.61999893188477,1.2272873082891895,47.790000915527344,1.1249940395772073,48.22999954223633,0.04224174970001737
9895,2012-05-07,47.75,47.77999877929688,47.40999984741211,47.68000030517578,618400.0,-0.001463816295920961,4.692411526497521,0.36842210934204656,57.8796586659905,66.5933484246427,0.3867968434665201,-0.5101721523097567,-0.47617373732914103,-0.29441196396965097,14.483365983365957,0.4099998474121094,0.5816200217907124,0.30900001525878906,-1.2842601265010458,1.902260157018624,-0.48763005562113193,1.10563008613871,-0.47796247156958316,31.481442235691375,-41.406341271537016,0.796630070879919,5,0.2350006103515625,-0.4949989318847656,-0.5074987411499023,-0.24499893188476562,3.450000762939453,0,0.05424084089189307,-3.1052864055250957,47.81999969482422,-1.9696962691096147,47.61999893188477,1.2272873082891895,47.790000915527344,0.05424084089189307
9896,2012-05-08,47.84000015258789,47.93000030517578,47.5,47.63999938964844,551800.0,0.0018848199494845286,1.2631531395874116,2.85716621253406,58.93855343888064,66.82060956625713,0.284374425119303,-0.484839824198545,-0.566886270948757,-0.35941418317365503,14.356785820432115,0.43000030517578125,0.6277907972814418,0.3100002288818331,-1.1518942963056276,1.7718947540692938,-0.42094703371189723,1.0409474914755634,-0.464925516568627,40.952439773152506,-27.887960094579384,0.7309472625937312,5,0.14500045776367188,-0.5849990844726562,-0.597498893737793,-0.33499908447265625,3.740001678466797,1,0.06417223421890283,4.692411526497521,47.75,-3.1052864055250957,47.81999969482422,-1.9696962691096147,47.61999893188477,0.06417223421890283
9897,2012-05-09,48.06000137329102,48.22000122070313,47.5,47.5,861100.0,0.004598687709060023,-1.5714266251592546,2.7999961853173216,63.66121699397366,66.8013614344887,0.008870236447371838,-0.5818822944316366,-0.7740972289386079,-0.5412283789119456,14.286001849872909,0.7200012207031321,0.742638448776674,0.4330013275146527,-0.885371862935493,1.7513745179647984,-0.22618526771042013,1.0921879227397255,-0.6500015258789134,61.90495220725878,-6.349270513928822,0.6591865952250745,5,-0.1100006103515696,-0.8050003051757884,-0.6925010681152415,-0.5550003051757884,3.9499969482421804,2,0.05805237247414219,1.2631531395874116,47.84000015258789,4.692411526497521,47.75,-3.1052864055250957,47.81999969482422,0.05805237247414219
9898,2012-05-10,48.97000122070313,49.27000045776367,48.20000076293945,48.31000137329102,1787300.0,0.01893466128608634,-1.4318145365798287,1.1785682658837324,65.54406423718356,66.81717193320456,-0.9089225589346555,-1.3541758578104108,-1.6562778642179197,-1.423488768739567,14.645189414661019,1.2099990844726491,0.7994444749707057,1.2115011215210032,-0.09092176469305002,2.5139240077350564,0.5602896784139801,1.8627125646280263,-1.470001220703132,83.87101405284828,18.74059194870621,0.651211443107025,5,-0.6300010681152415,-1.3600006103515696,-1.6025009155273509,-1.4650001525878977,3.0799980163574148,3,0.04288336577033336,-1.5714266251592546,48.06000137329102,1.2631531395874116,47.84000015258789,4.692411526497521,47.75,0.04288336577033336
9899,2012-05-11,48.599998474121094,49.06999969482422,48.5099983215332,48.75,862200.0,-0.007555702212758253,-2.393928885189809,-0.22727509175505015,64.70585365806066,65.14668196817968,-0.5339289480152161,-0.8406136687580954,-1.2573461834768267,-1.0327259787604106,15.70863288818771,0.5600013732910156,0.7771577750290106,0.7229984283447237,-0.4147196335411749,1.8607164902306224,0.15413939740177796,1.2918574592876695,-1.0999984741210938,63.978399796549546,-0.15605699011991447,0.5688590309429477,5,-0.2599983215332031,-0.9899978637695312,-1.1699981689453125,-1.0949974060058594,3.200000762939453,4,0.044444442700183995,-1.4318145365798287,48.97000122070313,-1.5714266251592546,48.06000137329102,1.2631531395874116,47.84000015258789,0.044444442700183995
9900,2012-05-14,48.45000076293945,48.68999862670898,48.16999816894531,48.31999969482422,471200.0,-0.003086372754960376,-1.4185836076044487,-0.8666649712629063,55.0000056098527,62.70422343936844,-0.4115310193858548,-0.5810011745729895,-1.0702170460573441,-0.8567218046114817,16.65911105425447,0.5200004577636648,0.714608756364207,0.4845006942748995,-0.5298477049677359,1.498849093517535,-0.02267350534641821,0.9916748938962172,-0.7730007171630859,53.67234560717249,-5.776819008065779,0.5071741996213167,5,-0.1100006103515625,-0.8400001525878906,-1.015000343322754,-0.9449996948242188,2.739997863769524,0,0.05820432715000701,-2.393928885189809,48.599998474121094,-1.4318145365798287,48.97000122070313,-1.5714266251592546,48.06000137329102,0.05820432715000701
9901,2012-05-15,47.97000122070313,48.40999984741211,47.84000015258789,48.38000106811523,965800.0,-0.009907111138860558,1.4255440031816373,-3.15381906746079,43.697521194545395,60.05344617830882,0.030965623452587465,-0.04253832436845073,-0.5520953089927261,-0.36968915518388457,18.160228595372196,0.6100006103515625,0.6448681350654368,-0.03399887084960085,-0.9823130253835899,0.9143152836843882,-0.5081559481165954,0.44015820641739367,-0.1337011337280316,26.553734415241948,-27.358492535055035,0.47415707726699285,5,0.3699989318847585,-0.3600006103515696,-0.6375007629394602,-0.46500015258789773,2.8400001525878906,1,0.06733373900441553,-1.4185836076044487,48.45000076293945,-2.393928885189809,48.599998474121094,-1.4318145365798287,48.97000122070313,0.06733373900441553
9902,2012-05-16,48.349998474121094,48.4900016784668,47.97000122070313,48.27999877929688,811500.0,0.007921560219889212,1.9713793704768972,-0.17073102652610067,49.238560987251745,58.12582790730245,-0.2919432056530198,-0.34990290476112307,-0.8881239960439231,-0.7485154534745888,19.77841053031854,0.5200004577636648,0.512268723262828,0.28849849700927876,-0.5915552056664879,1.1685521996850454,-0.15152835432860456,0.7285253483471621,0.9200019836425781,35.66421067794892,-13.126068472689546,0.44002685133788166,5,-0.009998321533203125,-0.7399978637695312,-1.1899986267089844,-0.9099979400634766,2.210002899169929,2,0.06680462169326495,1.4255440031816373,47.97000122070313,-1.4185836076044487,48.45000076293945,-2.393928885189809,48.599998474121094,0.06680462169326495
9903,2012-05-17,48.11000061035156,48.52000045776367,48.0,48.38000106811523,974900.0,-0.0049637615582963646,-1.1224435777066741,-3.85716621253435,48.743736413720654,56.37879679993995,0.027793767585826856,-0.028678795197102147,-0.6182902699137856,-0.5100077238143257,21.227421801352687,0.5200004577636719,0.38767552188928533,-0.003999328613282671,-0.7471189132586318,0.7391202560320664,-0.37555912093595367,0.36756046370938833,1.1339998626708976,21.951264898259197,-22.862274736284576,0.371559792322673,5,0.22999954223632812,-0.49500083923339844,-0.9850006103515625,-0.8899993896484375,2.529998779296875,3,0.0810641792081479,1.9713793704768972,48.349998474121094,1.4255440031816373,47.97000122070313,-1.4185836076044487,48.45000076293945,0.0810641792081479
9904,2012-05-18,47.79999923706055,48.38999938964844,47.6500015258789,48.1500015258789,880100.0,-0.0064435952890907755,-1.2769245215472187,1.2963025756227207,43.37349951328111,54.76700133852779,0.3739886194859565,0.29901594742124615,-0.29272334964853997,-0.2114574746789799,21.91528007326456,0.7399978637695384,0.32574206779775494,-0.3155006408691392,-1.055812482351925,0.42481120061364663,-0.6856565616105286,0.05465527987225016,1.418521250915525,14.42289705057124,-24.71668679589467,0.3701559207413915,5,0.5850009918212891,-0.06999969482421875,-0.6749992370605469,-0.6349983215332031,2.8699989318847656,4,0.08891213531034681,-1.1224435777066741,48.11000061035156,1.9713793704768972,48.349998474121094,1.4255440031816373,47.97000122070313,0.08891213531034681
9905,2012-05-21,48.20000076293945,48.2400016784668,47.58000183105469,47.77999877929688,632100.0,0.008368232892538963,1.6399792482051987,-1.1999978201872499,49.66141334954508,53.73620799526829,0.04976597520088433,-0.04418174023552268,-0.6828289210073564,-0.6258098721468031,22.592221704901235,0.6599998474121094,0.2903439063328719,0.047000885009765625,-0.6241205700038179,0.7181223400233492,-0.2885598424970226,0.38256161251655385,0.9557789665527352,65.95742953959784,27.682533537213907,0.3355607275067913,5,0.1849994659423828,-0.4250011444091797,-1.0750007629394531,-1.0349998474121094,3.0400009155273438,0,0.07468876384103917,-1.2769245215472187,47.79999923706055,-1.1224435777066741,48.11000061035156,1.9713793704768972,48.349998474121094,0.07468876384103917
9906,2012-05-22,48.70000076293945,48.86000061035156,48.27999877929688,48.33000183105469,810000.0,0.01037344381920513,-1.4680664561842518,0.8809456771509945,60.133624802149846,53.34425330728786,-0.35248110339710337,-0.5246111551720816,-1.1852944948460191,-1.1318104833216296,22.75450954636372,0.6599998474121094,0.26996622526929315,0.5175008773803711,-0.19618120682347495,1.2311829615842171,0.16065983527844452,0.8743419194822977,0.36123229264648415,87.5,44.18525212961094,0.35684104210192374,5,-0.27499961853027344,-0.7849998474121094,-1.5950002670288086,-1.5349998474121094,2.7199974060058594,1,0.05112931878359239,1.6399792482051987,48.20000076293945,-1.2769245215472187,47.79999923706055,-1.1224435777066741,48.11000061035156,0.05112931878359239
9907,2012-05-23,48.63999938964844,48.86000061035156,48.29999923706055,48.5099983215332,1410900.0,-0.0012320610339020543,-1.0363714549275553,0.35135525244089777,61.64383800256223,52.910894836774375,-0.2252414874144293,-0.47145447799695006,-1.1304410709230268,-1.0818919825507933,22.42647351869235,0.5600013732910156,0.29398268297864405,0.44649944305420064,-0.28904266164988,1.1820415477582813,0.07872839070216031,0.814270495406241,0.3323597924656241,82.81238824118446,34.2942733808751,0.367771052352039,5,-0.3149986267089844,-0.5749988555908203,-1.5999994277954102,-1.4749984741210938,3.1000022888183594,2,0.04461352818405673,-1.4680664561842518,48.70000076293945,1.6399792482051987,48.20000076293945,-1.2769245215472187,47.79999923706055,0.04461352818405673
9908,2012-05-24,48.88000106811523,49.22999954223633,48.61000061035156,48.6500015258789,817800.0,0.004934245096184453,-2.9999753891591077,1.7692127116405998,61.990960379812435,52.60924002808013,-0.5356852882997813,-0.7108869959360788,-1.3438938196691268,-1.3241367702592228,22.196442296647273,0.6199989318847656,0.3169626476233205,0.6630010604858327,-0.12949292653259192,1.4554950475042574,0.26675406697662396,1.0592480539950415,-1.2999992370605398,78.78794184081319,27.21799968241342,0.39624699350921105,5,-0.47500038146971946,-0.8050003051757741,-1.9100008010864187,-1.7150001525878835,3.3699989318847727,3,0.03436989092603904,-1.0363714549275553,48.63999938964844,-1.4680664561842518,48.70000076293945,1.6399792482051987,48.20000076293945,0.03436989092603904
9909,2012-05-25,49.11000061035156,49.290000915527344,48.79999923706055,48.79999923706055,636000.0,0.004705391514125079,-2.1612871469882484,1.3478347403512845,64.8471622994786,53.703368549149666,-0.7663198293252833,-0.9170196199233516,-1.5350978574356304,-1.549476280418581,22.52265323646519,0.4900016784667969,0.31151084679519414,0.8480005264282227,-0.03935187418414898,1.7353529270405943,0.40432432612203684,1.2916767267344085,-1.4969988250732413,89.47366072822834,33.90186349028447,0.44367620030618443,5,-0.6749992370605469,-0.9300003051757812,-2.207500457763672,-1.9449996948242188,3.0200004577636648,4,0.031154525764236718,-2.9999753891591077,48.88000106811523,-1.0363714549275553,48.63999938964844,-1.4680664561842518,48.70000076293945,0.031154525764236718
9910,2012-05-29,49.349998474121094,49.38999938964844,48.9900016784668,49.29999923706055,441400.0,0.0048869448337767185,5.153760380292849,0.16128714698824834,65.96192883371063,56.17719162016803,-0.9669080912879764,-1.1365291803909656,-1.7365800574273749,-1.7782616830471412,22.815488833553964,0.3999977111816406,0.2308647977239744,1.0379983901977567,0.025849074809954686,2.050147705585559,0.5319237325038557,1.5440730478916578,-1.6699167236328094,96.39631589799984,37.365240133716654,0.5060746576939019,5,-0.8649978637695312,-1.0099983215332031,-2.3549985885620117,-2.18499755859375,2.6599998474121094,1,0.026747715007862105,-2.1612871469882484,49.11000061035156,-2.9999753891591077,48.88000106811523,-1.0363714549275553,48.63999938964844,0.026747715007862105
9911,2012-05-30,48.849998474121094,49.5099983215332,48.84000015258789,49.02000045776367,533900.0,-0.010131712572639673,-6.052663280261811,-3.40009155413138,57.88420524448709,57.13781875986084,-0.367611467178655,-0.6194588181056986,-1.197277492146327,-1.2703219222744266,22.877753906085914,0.6699981689453125,0.1652230673162336,0.5069984436035142,-0.5321933343795848,1.5461902215866132,-0.012597445388038864,1.0265943325950673,-1.0673216652832025,45.454516794138605,-12.667216167344527,0.5195958889915506,5,-0.30499839782714844,-0.3899993896484375,-1.8549985885620117,-1.7249984741210938,3.2300033569335938,2,0.048925348597745444,5.153760380292849,49.349998474121094,-2.1612871469882484,49.11000061035156,-2.9999753891591077,48.88000106811523,0.048925348597745444
9912,2012-05-31,49.38000106811523,49.59000015258789,48.86000061035156,48.90999984741211,1067800.0,0.010849592846454481,-1.5614032739489498,-2.76468080332095,54.42764311908678,57.769363949345966,-0.8226540791043746,-1.079585926798373,-1.6855217999326015,-1.7868271135756757,23.64337858542451,0.7400016784667969,0.17355167561547802,0.957501029968256,-0.14491507027115347,2.0599171302076655,0.4062929798485513,1.5087090800879608,-1.459138538261712,78.5715119832146,22.72758273773882,0.551208050119705,5,-0.7950000762939382,-0.8800010681152273,-2.297501564025872,-2.2550010681152273,2.6699981689453196,3,0.041312212569944995,-6.052663280261811,48.849998474121094,5.153760380292849,49.349998474121094,-2.1612871469882484,49.11000061035156,0.041312212569944995
9913,2012-06-01,49.43000030517578,49.58000183105469,48.36999893188477,49.43999862670898,1041100.0,0.001012540218287672,7.344711468897522,-0.021272969287693795,59.62879699780504,59.57550811429307,-0.7439552106378073,-1.0403721475871919,-1.6942551094183784,-1.819069094937177,23.633821803170935,1.2100028991699148,0.27420787555338677,0.9170001983642564,-0.20502986875926865,2.0390302654877814,0.3559851648024903,1.4780152319260225,-1.3422240130488277,86.88527153113033,30.745507169369787,0.5610150335617633,6,-0.8449993133544922,-0.9300003051757812,-2.135000228881836,-2.1949996948242188,2.759998321533196,4,0.04673278088264832,-1.5614032739489498,49.38000106811523,-6.052663280261811,48.849998474121094,5.153760380292849,49.349998474121094,0.04673278088264832
9914,2012-06-04,49.84000015258789,49.88999938964844,49.36000061035156,49.5099983215332,908300.0,0.008294554822593891,1.4651088518656519,-33.00572300650953,65.20787179945214,61.302892386504965,-0.9321778406591079,-1.3610616308695285,-2.0586635275326586,-2.219285598092384,23.78283544141083,0.529998779296875,0.34090747946150657,1.2260000228881864,0.007141285961118626,2.4448587598152542,0.616570654424649,1.835429391351724,-1.6020014744148412,96.71057749981803,38.595655838643175,0.6094293684635345,6,-0.7550010681152344,-1.1900005340576172,-2.502499580383301,-2.5849990844726562,2.2900009155273366,0,0.048354731942892526,7.344711468897522,49.43000030517578,-1.5614032739489498,49.38000106811523,-6.052663280261811,48.849998474121094,0.048354731942892526
9915,2012-06-05,50.34000015258789,50.5099983215332,49.6500015258789,49.7400016784668,849500.0,0.01003210269801813,-1.2051234398841675,1.8181671059323994,75.81698097056197,63.045487516328535,-1.2255783150210178,-1.7466269397978635,-2.51148012049822,-2.7023439630070385,24.694501689106378,0.859996795654304,0.45017144101271356,1.5965000152587905,0.22353903807423592,2.969460992443345,0.9100195266665168,2.282980503851064,-1.970001220703118,92.05615806398708,28.711797896085187,0.686480488592277,6,-0.9350013732910156,-1.3800010681152344,-2.9324989318847656,-3.0849990844726562,1.8699989318847656,1,0.035558222290456465,1.4651088518656519,49.84000015258789,7.344711468897522,49.43000030517578,-1.5614032739489498,49.38000106811523,0.035558222290456465
9916,2012-06-06,50.90999984741211,50.90999984741211,50.18000030517578,50.56999969482422,1136500.0,0.011322997479071617,3.2941130271853156,0.5666683620919853,76.7782425108675,64.72708801725135,-1.6194216466171056,-2.186964096841649,-3.0418518816842806,-3.253671903607028,25.573732758297478,0.7299995422363281,0.6407070798007553,2.0129997253417997,0.3998943430570492,3.6261051076265503,1.206447034199428,2.8195524164841714,-2.2404010009765543,100.0,31.784717681709665,0.8065526911423752,6,-1.2700004577636719,-1.75,-3.4274988174438477,-3.654998779296875,2.1399993896484375,2,0.02160672711486966,-1.2051234398841675,50.34000015258789,1.4651088518656519,49.84000015258789,7.344711468897522,49.43000030517578,0.02160672711486966
9917,2012-06-07,50.849998474121094,51.29999923706055,50.66999816894531,51.27999877929688,722400.0,-0.0011785773614388928,1.6808486461918057,-1.264706212343927,79.78254595874824,66.70393085935532,-1.3555108728260379,-2.0102949181113274,-2.948228037522888,-3.1745194212464156,26.20306245787659,0.6300010681152344,0.7861451969877677,1.8134984970092773,0.03145655204165365,3.595540441976901,0.922477524525462,2.7045194694930927,-1.8219354675292934,84.64161378602802,10.137433279187775,0.8910209724838127,6,-1.0149993896484375,-1.4949989318847656,-3.362497329711914,-3.5949974060058594,2.020000457763679,3,0.024188857302711142,3.2941130271853156,50.90999984741211,-1.2051234398841675,50.34000015258789,1.4651088518656519,49.84000015258789,0.024188857302711142
9918,2012-06-08,51.06999969482422,51.099998474121094,50.6500015258789,50.6500015258789,602300.0,0.00432647447993717,-1.1428519527701702,-0.9767392345771015,86.25272885827361,69.08232714366589,-1.37699768052601,-2.176492811950112,-3.1191066869843027,-3.374374866552742,25.607958148865016,0.4499969482421946,0.8553667393375406,1.928499794006349,-0.0712185247091881,3.9282181127218863,0.9286406346485805,2.9283589533641177,-1.6329881667480421,88.14434510056847,5.790768310511098,0.9998591593577693,6,-1.2350006103515625,-1.7150001525878906,-3.534998893737793,-3.8149986267089844,2.2099990844726634,4,0.01918933910500198,1.6808486461918057,50.849998474121094,3.2941130271853156,50.90999984741211,-1.2051234398841675,50.34000015258789,0.01918933910500198
9919,2012-06-11,50.7599983215332,51.459999084472656,50.72000122070313,51.290000915527344,775700.0,-0.0060701267895725275,-1.4262352492386532,-1.261916439600342,78.95921041048506,70.52646954108526,-0.9033246655401044,-1.7880466417846606,-2.7661183754848935,-3.0477418776286527,25.100448810567457,0.7399978637695241,0.9266515195447766,1.5104984283447251,-0.596516512185481,3.6175133688749312,0.4569909580796221,2.564005898609828,-0.9876490058398417,61.32587253414279,-22.147398942193448,1.0535074702651024,6,-0.8449993133544922,-1.3249988555908203,-3.169997215270996,-3.5049972534179688,2.5500030517578196,0,0.028171795753766604,-1.1428519527701702,51.06999969482422,1.6808486461918057,50.849998474121094,3.2941130271853156,50.90999984741211,0.028171795753766604
9920,2012-06-12,51.27000045776367,51.27000045776367,50.68000030517578,51.209999084472656,699900.0,0.01004732374102768,18.66622162883845,-0.1132095842000331,79.00671661069491,72.87341524844169,-1.2430533924943603,-2.188136011234249,-3.2350252600350586,-3.5335071310859902,25.278270762438083,0.5900001525878906,1.0021738025890699,1.8795005798339872,-0.3745383945837517,4.133539554251726,0.7524810926251178,3.0065200670428567,-1.1601211883144487,85.15634313234628,2.101858887401633,1.1270194872088692,6,-1.355001449584961,-1.835000991821289,-3.6424999237060547,-4.0149993896484375,2.029998779296875,1,0.01677395363122769,-1.4262352492386532,50.7599983215332,-1.1428519527701702,51.06999969482422,1.6808486461918057,50.849998474121094,0.01677395363122769
9921,2012-06-13,51.20000076293945,51.47999954223633,50.95000076293945,51.16999816894531,745700.0,-0.0013653148858830955,-1.2553264019089825,0.5000317884163011,78.82880367310152,75.58465530999888,-0.899211614600155,-1.9644647333266647,-3.130988680050791,-3.443582972545812,26.20321771135553,0.529998779296875,1.0519262309527662,1.648000907897952,-0.6400972558017628,3.936099071597667,0.5039518260480946,2.7920499897478095,-0.8200975304855405,66.26512668961647,-16.12516500371386,1.144049081849856,6,-1.2750015258789062,-1.710000991821289,-3.5799999237060547,-3.9449996948242188,2.55999755859375,2,0.019726529423497174,18.66622162883845,51.27000045776367,-1.4262352492386532,50.7599983215332,-1.1428519527701702,51.06999969482422,0.019726529423497174
9922,2012-06-14,51.58000183105469,51.6500015258789,51.16999816894531,51.22000122070313,449500.0,0.007421895751030805,-1.0869406574451543,11.998982835346235,79.4759545268657,77.78989503545006,-1.044125158848999,-2.2030250282878683,-3.4737697700931918,-3.797415469687465,27.130340371644106,0.48000335693358664,1.0941551524399529,1.866501808166504,-0.5182946122583019,4.25129822859131,0.674103597954101,3.058900018378907,-0.9800793366442946,93.00003051757884,9.734611811287664,1.1923982102124013,6,-1.0750007629394531,-2.0050010681152344,-3.960000991821289,-4.325000762939453,1.6399993896484446,3,0.028499367076811888,-1.2553264019089825,51.20000076293945,18.66622162883845,51.27000045776367,-1.4262352492386532,50.7599983215332,0.028499367076811888
9923,2012-06-15,52.0099983215332,52.06999969482422,51.54999923706055,51.709999084472656,846000.0,0.008336496223612544,1.4761809611175194,0.8333298012122404,80.33468762993307,79.47065234994794,-1.1953677069308384,-2.451555096715296,-3.84563042812227,-4.197838672418861,28.195005168615626,0.5200004577636719,1.2441125066610397,2.1014984130859347,-0.3675372522764633,4.570534078448333,0.8669805804047357,3.3360162457671336,-1.2000600208291061,95.68335254404742,12.657822694557012,1.2345178326812003,6,-1.1499977111816406,-2.18499755859375,-4.407497406005859,-4.754997253417969,0.8500022888183594,4,0.016535293945501017,-1.0869406574451543,51.58000183105469,-1.2553264019089825,51.20000076293945,18.66622162883845,51.27000045776367,0.016535293945501017
9924,2012-06-18,52.04999923706055,52.11999893188477,51.81000137329102,51.81000137329102,469500.0,0.0007691004964094361,-1.5833359824523894,0.7999949137240204,79.47595452686568,79.87720496731502,-0.9933769737238691,-2.2733891903915477,-3.807456456951485,-4.22002817479401,30.045987284777397,0.30999755859375,1.3979784007860303,1.9289993286132798,-0.5072951224424074,4.365293779668967,0.7108521030854362,3.1471465541411234,-0.9880486575324241,95.13890544574998,13.23443259900337,1.2181472255278436,6,-0.8999996185302734,-2.1999988555908203,-4.07499885559082,-4.439998626708984,0.6199989318847656,0,0.023631115470998054,1.4761809611175194,52.0099983215332,-1.0869406574451543,51.58000183105469,-1.2553264019089825,51.20000076293945,0.023631115470998054
9925,2012-06-19,51.79999923706055,52.29999923706055,51.77000045776367,52.1500015258789,1099700.0,-0.004803074037741717,-1.5853608611914887,-1.4583558508440229,84.06462952113718,80.68680352401165,-0.5749598587158928,-1.8338819062018814,-3.4705811184450113,-3.958120101299606,32.18710507028833,0.529998779296875,1.5338442047921532,1.4989994049072237,-0.8707472915683709,3.8687461013828184,0.31412605666942994,2.6838727531450175,-0.5264389870610913,62.96292110066856,-22.579307882854643,1.184873348237796,6,-0.3249988555908203,-1.8599987030029297,-3.8249988555908203,-4.189998626708984,1.6700019836425852,1,0.02915062081989639,-1.5833359824523894,52.04999923706055,1.4761809611175194,52.0099983215332,-1.0869406574451543,51.58000183105469,0.02915062081989639
9926,2012-06-20,51.18999862670898,51.849998474121094,51.11999893188477,51.7599983215332,1146100.0,-0.01177607373235523,-1.05633939029241,1.6285599067040675,70.5214972285079,79.6577981095405,0.08821185634958795,-1.0833142743074404,-2.7541790346863024,-3.3343685207251568,33.02557276895426,0.729999542236321,1.6041378283541121,0.7644989013671832,-1.5108466962087732,3.0398444989431397,-0.37317389742079854,1.902171700155165,1.1100006103515696,5.932175993274621,-77.16676850617691,1.1376727987879796,6,0.2850017547607493,-1.24999809265136,-3.2149982452392507,-3.5799980163574148,3.1300010681152415,2,0.041219001112663634,-1.5853608611914887,51.79999923706055,-1.5833359824523894,52.04999923706055,1.4761809611175194,52.0099983215332,0.041219001112663634
9927,2012-06-21,50.81000137329102,51.72999954223633,50.68999862670898,51.43999862670898,826300.0,-0.007423271412624888,-1.3907991546306544,1.1052589310810605,64.55696813763176,77.24715802946919,0.5162254930783732,-0.5611825061304714,-2.2719363378187225,-2.9278409068248905,33.60139801069744,1.0400009155273509,1.57482990437407,0.27600154876709837,-1.8423927380257226,2.3943958355599193,-0.7831955946293121,1.3351986921635088,1.4899978637695241,7.453583918570125,-72.06136858013281,1.05919714339641,6,0.6799983978271413,-0.8700008392334055,-2.835000991821296,-3.2000007629394602,3.1599998474121094,3,0.05805937548730089,-1.05633939029241,51.18999862670898,-1.5853608611914887,51.79999923706055,-1.5833359824523894,52.04999923706055,0.05805937548730089
9928,2012-06-22,50.56000137329102,50.97000122070313,50.56000137329102,50.849998474121094,1374200.0,-0.004920291148258427,-1.8276134226070497,0.46031486527399246,57.86027219270053,74.90283156082647,0.7669246983250417,-0.1885340275209515,-1.9275802186534179,-2.652335237090277,33.65071392013724,0.4099998474121094,1.4854611756129685,-0.05799846649168927,-2.0282999302581004,1.9123029972747219,-1.0431491983748984,0.9271522653915198,1.6755978393554614,0.0,-74.1449933315862,0.9851507318832057,6,0.8699989318847585,-0.6200008392334055,-2.585000991821296,-2.9500007629394602,2.979999542236321,4,0.052610755046721414,-1.3907991546306544,50.81000137329102,-1.05633939029241,51.18999862670898,-1.5853608611914887,51.79999923706055,0.052610755046721414
9929,2012-06-25,50.63999938964844,50.7599983215332,50.27000045776367,50.27000045776367,590500.0,0.0015822392045992117,-1.6486447475591022,-1.2758711408690018,53.60576019308238,72.08050306998064,0.7466309835918352,-0.15603105283558705,-1.9068009221323763,-2.7124903444068025,33.438718367909516,0.48999786376953125,1.388662398051217,-0.05450038909911825,-1.892651337431765,1.7836505592335286,-0.9735758632654452,0.8645750850672087,1.4950639526367198,18.226559328913545,-51.43645062514312,0.919075474166325,6,0.6450004577636719,-0.6999988555908203,-2.66249942779541,-3.029998779296875,2.7600021362304616,0,0.043838887193133,-1.8276134226070497,50.56000137329102,-1.3907991546306544,50.81000137329102,-1.05633939029241,51.18999862670898,0.043838887193133
9930,2012-06-26,50.66999816894531,50.88999938964844,50.56000137329102,50.63000106811523,665400.0,0.0005923929632394298,-2.6667161174104046,0.10810058457828774,46.68505871158034,68.50897585203384,0.6957354053032248,-0.08650338587032991,-1.8481030793238915,-2.720673633584653,33.15344096271364,0.32999801635741477,1.2390370393590757,-0.09050159454345419,-1.8167748197367075,1.6357716306497991,-0.9536382071400809,0.7726350180531725,1.3158601425781242,25.31634261818937,-38.83584711748054,0.8631366125966262,6,0.6150016784667969,-0.7299976348876953,-2.6124982833862305,-3.05999755859375,2.5600013732910156,1,0.03947108885481976,-1.6486447475591022,50.63999938964844,-1.8276134226070497,50.56000137329102,-1.3907991546306544,50.81000137329102,0.03947108885481976
9931,2012-06-27,51.2400016784668,51.43999862670898,50.93000030517578,51.0,611600.0,0.011249329585940826,-1.6841941474677133,6.000476871720441,54.72158720922179,65.75849059451784,0.14751557462970055,-0.49357930946774786,-2.3377214776805317,-3.2643675843710867,33.44913962457733,0.7700004577636648,1.1676488302537251,0.36000175476074503,-1.1231948338377507,1.8431983433592407,-0.38159653953850636,1.1016000490599964,0.608588004755859,66.43848143599926,4.676558166714585,0.7415982942992483,6,0.0449981689453125,-0.9500026702880859,-3.160001754760742,-3.6300010681152344,2.8499984741210938,2,0.04352067660398751,-2.6667161174104046,50.66999816894531,-1.6486447475591022,50.63999938964844,-1.8276134226070497,50.56000137329102,0.04352067660398751
9932,2012-06-28,51.41999816894531,51.459999084472656,50.90999984741211,50.90999984741211,588400.0,0.0035128119551595116,-1.1568668516676266,2.124978145116427,54.27871378366079,62.863382389376476,-0.06432917700937679,-0.5406263835545388,-2.4335839151923437,-3.4137070091370987,33.66031536218451,0.5499992370605469,1.0603176625076784,0.4379983901977553,-0.8825210212908345,1.7585178016863452,-0.2222613155465396,1.0982580959420503,0.30230437624062745,96.6385746479415,36.63527557015637,0.660259705744295,6,-0.13499832153320312,-1.1199989318847656,-3.249997138977051,-3.80999755859375,2.5900001525878906,3,0.05639832028680125,-1.6841941474677133,51.2400016784668,-2.6667161174104046,50.66999816894531,-1.6486447475591022,50.63999938964844,0.05639832028680125
9933,2012-06-29,51.7400016784668,52.209999084472656,51.47999954223633,52.209999084472656,669000.0,0.006223327905809706,2.1063981754283443,-0.9215665741661867,61.95126489825923,60.91619465286465,-0.4767999741170499,-0.715374716859003,-2.6594869518155733,-3.7149324585838457,35.265952906994606,0.7900009155273438,0.9638281728028915,0.6425018310546875,-0.498317255884416,1.783320917993791,0.07209228758513575,1.2129113745242392,-1.470001220703125,75.7733124376916,15.278956170575228,0.5704095434695533,6,-0.4550018310546875,-1.4050025939941406,-3.5450010299682617,-4.130001068115234,1.6399993896484304,4,0.04310010571886824,-1.1568668516676266,51.41999816894531,-1.6841941474677133,51.2400016784668,-2.6667161174104046,50.66999816894531,0.04310010571886824
9934,2012-07-02,52.25,52.25,51.72999954223633,52.06000137329102,865900.0,0.009856944433487724,4.473728592366535,-0.4042546283896056,61.95122949713855,58.45915020575369,-1.0677276629674992,-1.0915276650636017,-3.0904073219576844,-4.201240130912566,36.51640838612012,0.5200004577636719,0.8394283104825888,1.0320001602172866,-0.057521227157380395,2.1215215475919535,0.48723946652995664,1.5767608539046165,-1.9411995697021496,100.0,40.86441537288572,0.5447606936873322,7,-0.9899997711181641,-1.9150009155273438,-4.0099992752075195,-4.6399993896484375,1.1199989318847727,0,0.024689012737365346,2.1063981754283443,51.7400016784668,-1.1568668516676266,51.41999816894531,-1.6841941474677133,51.2400016784668,0.024689012737365346
9935,2012-07-03,52.13000106811523,52.29999923706055,51.97999954223633,52.09000015258789,478800.0,-0.002296630275306688,-1.4615158895507496,0.2105326560523326,61.20483943318104,57.42396600627293,-1.0012917171856444,-0.8754344883111784,-2.8807782957875716,-4.056091723906611,37.061656401450364,0.31999969482421875,0.6604913494368319,0.8225011825561452,-0.25737967639213366,1.9023820415044241,0.28256075308200934,1.3624416120302811,-1.7435526550292906,87.76991053295959,28.316056517620822,0.5399404294741383,7,-0.8450012207031179,-1.795001983642571,-3.822500228881829,-4.510000228881829,1.2199974060058665,1,0.024362179776367787,4.473728592366535,52.25,2.1063981754283443,51.7400016784668,-1.1568668516676266,51.41999816894531,0.024362179776367787
9936,2012-07-05,52.0099983215332,52.31000137329102,52.0099983215332,52.02999877929688,574600.0,-0.0023019901040328694,-28.9996185390051,-0.5000000000002665,55.52695346554366,56.42063104270758,-0.841201008553675,-0.7049398760130359,-2.6919689419451203,-3.9038774714011026,37.20264051184877,0.3000030517578196,0.4777192219724071,0.647498512268065,-0.4588635318633294,1.7538605563994594,0.09431749020236424,1.2006795343337657,-1.508736859008792,78.5712339442288,22.39573733948285,0.5531810220656979,7,-0.7199974060058594,-1.6699981689453054,-3.5974979400634766,-4.339998245239258,1.4099998474121094,3,0.0234570517222652,-1.4615158895507496,52.13000106811523,4.473728592366535,52.25,2.1063981754283443,51.7400016784668,0.0234570517222652
9937,2012-07-06,52.08000183105469,52.1500015258789,51.6500015258789,51.6500015258789,383900.0,0.0013459625414466991,-1.3255797448589568,-21.4995231737482,50.991550397733235,55.65743973215566,-0.7957963091765379,-0.7147136023913987,-2.70092743095622,-3.9418933803772163,36.68730604222093,0.5,0.2898160295503942,0.6560018539428683,-0.46702804584595725,1.7790317537316938,0.09448690404845905,1.2175168038372775,-1.4340411756689448,72.28927291111253,20.23917023496837,0.5615149498944112,7,-0.7900009155273438,-1.7400016784667898,-3.5775022506713867,-4.350002288818359,1.0999984741210938,4,0.038594436460535286,-28.9996185390051,52.0099983215332,-1.4615158895507496,52.13000106811523,4.473728592366535,52.25,0.038594436460535286
9938,2012-07-09,52.04999923706055,52.18000030517578,51.7599983215332,52.08000183105469,463000.0,-0.0005760866539803455,2.6521984309953064,-0.06977342488600158,50.0,55.25679971070206,-0.5947554912459694,-0.6403590136038844,-2.6086475080315665,-3.876080468122673,36.20178584511847,0.4200019836425781,0.2123696766742782,0.5769992828369155,-0.566331093379489,1.72032965905332,0.005334094728709715,1.1486644709451213,-1.270915324242381,60.605727827066794,13.42749265265418,0.5716651881082032,7,-0.6149978637695241,-1.7099990844726491,-3.5074987411499023,-4.279998779296875,1.2099990844726562,0,0.03765608286651245,-1.3255797448589568,52.08000183105469,-28.9996185390051,52.0099983215332,-1.4615158895507496,52.13000106811523,0.03765608286651245
9939,2012-07-10,52.18999862670898,52.47999954223633,52.0099983215332,52.0099983215332,519500.0,0.0026897097348801413,-4.222226931717035,-5.999491417672999,55.71845998263805,56.26051096304181,-0.5495573267407892,-0.7038185145726601,-2.677011131181736,-3.9808482925709328,35.47606648511339,0.470001220703125,0.19550476032616615,0.645498657226554,-0.4889097332745962,1.7799070477277041,0.07829446197597889,1.212702852477129,-1.2884413170529854,65.06004715528557,19.057309559738783,0.5672041952505764,7,-0.4949989318847585,-1.269998550415032,-3.6474981307983327,-4.419998168945305,1.0699996948242259,1,0.02280135031077113,2.6521984309953064,52.04999923706055,-1.3255797448589568,52.08000183105469,-28.9996185390051,52.0099983215332,0.02280135031077113
9940,2012-07-11,52.13000106811523,52.16999816894531,51.5,51.91999816894531,996400.0,-0.0011495987770163696,3.6207232212151905,1.1666807951511107,66.43360560840424,57.56184634072875,-0.2913136232099802,-0.6072209191721711,-2.549111297917129,-3.893274597922492,34.431090014690966,0.6899986267089773,0.244187834704384,0.5425010681152287,-0.6130961012864233,1.6980982375168807,-0.035297516585600874,1.1202996528160583,-1.0705995352012039,64.28585330535816,12.668583480874084,0.5777985847008268,7,-0.4350013732910085,-1.06500053405761,-3.2625017166137624,-4.210000991821282,1.2099990844726634,2,0.02378664566204991,-4.222226931717035,52.18999862670898,2.6521984309953064,52.04999923706055,-1.3255797448589568,52.08000183105469,0.02378664566204991
9941,2012-07-12,52.209999084472656,52.38999938964844,51.86999893188477,51.86999893188477,456000.0,0.0015345868927356676,-2.05882484937571,1.6190259940782392,77.34369062821766,60.12462154567952,-0.24501343065116288,-0.6405121245967749,-2.5550089417571655,-3.944152990028904,33.23022805961187,0.5200004577636648,0.3254683549793995,0.5719991683959975,-0.6004492374835451,1.74444757427554,-0.01422503454377022,1.1582233713357653,-1.0085377506264024,72.44892001198905,14.615475761469625,0.5862242029397696,7,-0.22999954223632812,-0.8799991607666016,-3.0275001525878906,-3.979999542236328,0.5900001525878906,3,0.021834886221774985,3.6207232212151905,52.13000106811523,-4.222226931717035,52.18999862670898,2.6521984309953064,52.04999923706055,0.021834886221774985
9942,2012-07-13,53.04999923706055,53.09000015258789,52.33000183105469,52.36000061035156,397100.0,0.016088875068333675,-1.026672498944595,2.029406814841452,89.5237564698445,63.188231720300095,-0.9269625385146867,-1.4384892158994376,-3.2954354164930777,-4.7425084564865045,32.08980346320153,0.8800010681152344,0.47228014257837003,1.3384994506835923,0.007741756574553449,2.669257144792631,0.6731206036290729,2.0038782977381118,-1.7206840823752856,97.48421939065615,30.999498258411805,0.6653788470545184,7,-0.7549991607666016,-1.3699989318847656,-3.6499996185302734,-4.619998931884766,-0.3800010681152344,4,0.0069745322753234085,-2.05882484937571,52.209999084472656,3.6207232212151905,52.13000106811523,-4.222226931717035,52.18999862670898,0.0069745322753234085
9943,2012-07-16,52.86999893188477,53.2400016784668,52.83000183105469,52.88999938964844,660100.0,-0.0033930312490942915,-7.200434898714378,-0.02898622836259675,84.30764499647306,65.67227788689281,-0.6367796664959187,-1.2551062939726947,-3.0104195486687573,-4.521487373095191,30.577678136565023,0.4099998474121094,0.5466046098965194,1.115499114990243,-0.3082017727412989,2.5392000027217847,0.403648671124472,1.8273495588560138,-1.3294015774511934,78.73549484687554,5.892537672609407,0.7118504438657703,7,-0.4999980926513743,-1.1149978637695384,-3.2749996185302805,-4.244998931884773,-0.28999710083008523,0,0.005863464716358235,-1.026672498944595,53.04999923706055,-2.05882484937571,52.209999084472656,3.6207232212151905,52.13000106811523,0.005863464716358235
9944,2012-07-17,53.27999877929688,53.38000106811523,52.81000137329102,52.93999862670898,360400.0,0.007754867707493895,1.1110914883546819,-16.999618539011138,85.95037327235447,68.42178164680098,-0.9893499852325363,-1.6529821763537385,-3.3149220147897083,-4.888943202362903,28.99293625794732,0.5699996948242045,0.6304843140148293,1.4639989852905373,-0.1116093194592267,3.0396072900403013,0.6761948329156553,2.2518031376654193,-1.5014848194986499,94.68073234029589,15.172223231350344,0.787804152374881,7,-0.8399982452392649,-1.454998016357429,-3.68499946594239,-4.654998779296882,-0.9699974060058594,1,-0.0003753839756365229,-7.200434898714378,52.86999893188477,-1.026672498944595,53.04999923706055,-2.05882484937571,52.209999084472656,-0.0003753839756365229
9945,2012-07-18,53.31000137329102,53.40999984741211,53.08000183105469,53.16999816894531,392800.0,0.0005631117620408244,-1.0625141562853908,0.41177394562937236,83.49509768822254,71.52935322709862,-0.9324210085865232,-1.648582582871562,-3.2346468226240646,-4.876274394287819,27.183691101974873,0.3299980163574219,0.6613927972281459,1.418501472473153,-0.2927524012140168,3.129755346160323,0.5628745356295681,2.274128409316738,-1.2752494761620738,93.506596449857,11.834865095801945,0.8556269368435834,7,-0.855001449584968,-1.470001220703132,-3.635002136230476,-4.605001449584968,-1.8199996948242259,2,-0.000937967557113395,1.1110914883546819,53.27999877929688,-7.200434898714378,52.86999893188477,-1.026672498944595,53.04999923706055,-0.000937967557113395
9946,2012-07-19,53.29999923706055,53.66999816894531,53.02000045776367,53.36000061035156,1835300.0,-0.00018762213417400364,-1.0967704225092136,-0.42857142857140684,82.19169313213048,74.99603575314278,-0.8048246721568049,-1.5519697415133322,-3.1151108546895827,-4.823066164733767,26.941800834948403,0.6499977111816406,0.6590383915407472,1.3029993057250948,-0.48461968463637817,3.090618296086568,0.4091898105443619,2.1968088009058278,-1.017702708880627,72.38806395044296,-7.085170007242056,0.8938094951807365,7,-0.7150001525878906,-1.3299999237060547,-3.625,-4.594999313354492,-1.5799980163574148,3,0.0007504862307676774,-1.0625141562853908,53.31000137329102,1.1110914883546819,53.27999877929688,-7.200434898714378,52.86999893188477,0.0007504862307676774
9947,2012-07-20,53.7599983215332,53.86999893188477,53.099998474121094,53.11000061035156,2278200.0,0.008630376942910134,-1.2985020240610106,-10.833047237586623,83.00642513606977,78.66341632381719,-1.119145109050116,-1.8758042255675065,-3.4650649095717796,-5.231316813852388,27.639363048739135,0.770000457763679,0.6845080885759032,1.6154985427856445,-0.24506653873000062,3.4760636243012897,0.685216002027822,2.545781083543467,-1.2001614652002033,89.62256002763796,9.281385915106327,0.9302825407578238,7,-1.0749988555908203,-1.6899986267089844,-4.052498817443848,-5.0449981689453125,-2.069999694824226,4,-0.017857126384770328,-1.0967704225092136,53.29999923706055,-1.0625141562853908,53.31000137329102,1.1110914883546819,53.27999877929688,-0.017857126384770328
9948,2012-07-23,53.22000122070313,53.68999862670898,53.11000061035156,53.43000030517578,1831500.0,-0.010044589242737767,-1.6976632777984446,-0.3230766522098803,65.69579248073534,79.77200882360577,-0.44223561807589107,-1.1871760052041296,-2.8483652058001,-4.640110227741282,28.626814237897573,0.6499977111816406,0.7439632193525227,0.9425014495849666,-0.8188003836879645,2.7038032828578977,0.06185053294850462,1.8231523662214286,-0.3981319492597777,38.679319974664594,-37.55686005172048,0.880650916636464,7,-0.5350017547607493,-1.1500015258789134,-3.1800003051757884,-4.420000076293952,-1.6100006103515696,0,-0.010334517834318713,-1.2985020240610106,53.7599983215332,-1.0967704225092136,53.29999923706055,-1.0625141562853908,53.31000137329102,-0.010334517834318713
9949,2012-07-24,52.86000061035156,53.36000061035156,52.54999923706055,53.209999084472656,411300.0,-0.006764385608685863,1.4923060671150392,1.6666666666667231,60.960935504232374,79.16393436758669,0.025478846074257433,-0.6875836555722543,-2.4023356701872984,-4.228078593524316,29.765213862267693,0.8100013732910156,0.8194312379405773,0.47150077819824077,-1.1276341300290653,2.070635686425547,-0.32806667591541583,1.2710682323118974,1.0099983215332102,23.484957951622565,-49.173451443953,0.7995674541136547,7,0.00999832153321023,-0.7900009155273438,-2.5174999237060547,-3.8500003814697266,-1.1700019836425852,1,-0.005296987818082632,-1.6976632777984446,53.22000122070313,-1.2985020240610106,53.7599983215332,-1.0967704225092136,53.29999923706055,-0.005296987818082632
9950,2012-07-25,52.66999816894531,53.16999816894531,52.459999084472656,53.099998474121094,363500.0,-0.0035944464474532145,1.4912261915915996,1.2285776566757494,59.70586486343966,77.20417594927801,0.33540685237157675,-0.3584411896276265,-2.1219028040342067,-3.9819912662017245,30.719415588194227,0.7099990844726562,0.904733304507026,0.18149833679198935,-1.2005556271971471,1.5635523007811258,-0.5095286452025789,0.8725253187865576,1.1736007690429773,14.893553702015222,-54.66161287294092,0.6910269819945669,7,0.43000221252441406,-0.5999984741210938,-2.1699981689453125,-3.634998321533203,-1.1499977111816406,2,-0.006834949841835192,1.4923060671150392,52.86000061035156,-1.6976632777984446,53.22000122070313,-1.2985020240610106,53.7599983215332,-0.006834949841835192
9951,2012-07-26,53.47000122070313,53.599998474121094,52.95000076293945,53.16999816894531,586400.0,0.015188970563312143,1.3214305177111716,-0.6976810205638816,66.82805988236343,74.68243188400234,-0.2984546085195561,-1.0359246718833717,-2.8048406588564276,-4.717813976842926,31.21037664920535,0.9300003051757812,0.9833698651645193,0.8700014114379968,-0.4461972573841422,2.186200080260136,0.21190207702692732,1.5281007458490663,0.3182537231445295,71.63136493129501,2.3219922633082746,0.6580993344110687,7,-0.30500221252442117,-1.4000015258789134,-2.7625007629394602,-4.345001220703132,-2.1000022888183594,3,-0.03703010093573167,1.4912261915915996,52.66999816894531,1.4923060671150392,52.86000061035156,-1.6976632777984446,53.22000122070313,-0.03703010093573167
9952,2012-07-27,54.31999969482422,54.65999984741211,53.72999954223633,53.790000915527344,719100.0,0.015896735640843263,-1.861532683075695,1.7666446264177396,72.92929401909507,73.41817066429367,-1.0609261041101306,-1.7470972486951553,-3.5377335702165595,-5.497718488404146,32.066361271279355,1.1899986267089773,1.0637795949804172,1.5749998092651367,0.17017389851065445,2.979825720019619,0.8725868538878956,2.277412764642378,-1.8600006103515625,84.5454529691339,13.551220217009401,0.7024129553772428,7,-0.7600002288818359,-1.8549995422363281,-3.612499237060547,-5.194999694824219,-2.1199989318847656,4,-0.047864478805746846,1.3214305177111716,53.47000122070313,1.4912261915915996,52.66999816894531,1.4923060671150392,52.86000061035156,-0.047864478805746846
9953,2012-07-30,53.97000122070313,54.11000061035156,53.540000915527344,53.77000045776367,479400.0,-0.006443270914716859,1.3750009934116936,0.377360799216919,67.24808766115447,71.34013892971589,-0.6017651453277608,-1.2874763925956714,-3.064545050964867,-5.085017201593168,32.01354976438468,0.779998779296875,1.1128082949819174,1.1135013580322308,-0.3093391822570766,2.5363418983215382,0.4020810878875807,1.824921628176881,-1.4660021209716874,68.63643693527361,-2.980024332283932,0.7114202701446527,7,-0.4100017547607493,-1.5050010681152415,-3.2550010681152415,-4.845001220703132,-2.090000152587905,0,-0.042245739159248674,-1.861532683075695,54.31999969482422,1.3214305177111716,53.47000122070313,1.4912261915915996,52.66999816894531,-0.042245739159248674
9954,2012-07-31,53.540000915527344,54.20000076293945,53.52999877929688,54.040000915527344,830800.0,-0.007967394764683444,-1.576909533730493,-2.499990463293127,62.74863640157642,69.03497656453298,-0.1464005594687947,-0.7967257787650937,-2.5038176300929536,-4.599766420875156,31.946991295136584,0.670001983642571,1.025796213479211,0.6190010070800795,-0.8050320870366932,2.0430341011968522,-0.09301553997830325,1.3310175541384623,-0.9928818008422837,49.090975296375866,-22.48394931233053,0.7120165470583859,7,0.019998550415039062,-1.0750007629394531,-2.8550004959106445,-4.415000915527344,-0.979999542236321,1,-0.03604781980151317,1.3750009934116936,53.97000122070313,-1.861532683075695,54.31999969482422,1.3214305177111716,53.47000122070313,-0.03604781980151317
9955,2012-08-01,53.4000015258789,54.54999923706055,53.349998474121094,53.68000030517578,642900.0,-0.002614855944237493,-5.315712335367812,0.5599975585937642,60.644021438719825,66.6407908208207,0.008613749489178701,-0.5867876546332909,-2.244917837583081,-4.410038919880627,31.9344108877614,1.2000007629394531,0.9648950140862596,0.4155015945434499,-0.9728334195062942,1.803836608593194,-0.27866591248142214,1.109669101568322,-0.810624796539301,26.315848179428762,-43.28348302117501,0.6941675070248707,8,0.15999794006348367,-0.7900009155273366,-2.787501335144036,-4.270002365112298,-0.9900016784667898,2,-0.032022525286655945,-1.576909533730493,53.540000915527344,1.3750009934116936,53.97000122070313,-1.861532683075695,54.31999969482422,-0.032022525286655945
9956,2012-08-02,53.22999954223633,53.43999862670898,52.54999923706055,53.0,469400.0,-0.0031835576551469957,1.7384693033164889,-0.8214305177111508,51.82926923822447,63.17666238772678,0.18734320069862775,-0.33803092690712333,-1.9716583807948496,-4.199893798424412,31.3781718476806,0.8899993896484304,0.8439548652361779,0.18449954986571981,-1.1287285780608087,1.4977276777922484,-0.4721145140975409,0.8411136138289805,1.4300003051757812,32.22749329264324,-32.44650210771895,0.6566140639632636,8,0.3299999237060547,-0.44499969482421875,-2.617499351501465,-3.9850006103515625,-0.8199996948242188,3,-0.03212472476382089,-5.315712335367812,53.4000015258789,-1.576909533730493,53.540000915527344,1.3750009934116936,53.97000122070313,-0.03212472476382089
9957,2012-08-03,54.09000015258789,54.22000122070313,53.72999954223633,53.959999084472656,463500.0,0.016156314441993835,1.5128084744270114,0.5652231602341897,60.89285616972107,62.64300279761408,-0.6938942702238151,-1.095914708233721,-2.714344970820285,-5.015300919154797,31.845665176203795,0.990001678466804,0.7723846560033749,0.944000244140625,-0.365759699589816,2.253760187871066,0.2891202722754045,1.5988802160058455,0.5277996826171858,77.00004577636719,13.522083413158015,0.6548799718652216,8,-0.5300006866455078,-1.3050003051757812,-3.3025007247924805,-4.80000114440918,-1.7099990844726634,4,-0.050286581864115276,1.7384693033164889,53.22999954223633,-5.315712335367812,53.4000015258789,-1.576909533730493,53.540000915527344,-0.050286581864115276
9958,2012-08-06,54.0099983215332,54.56000137329102,53.93000030517578,54.36000061035156,376900.0,-0.001479050301885776,-1.4706005550029075,-2.69230317791015,56.92598123345542,62.19467454530553,-0.5476364575680961,-0.9081048144198789,-2.5232771419147824,-4.87634762509547,32.39939144880968,0.6300010681152415,0.7110918557160062,0.7659984588623061,-0.49070430623218897,2.022701223956801,0.13764707631506212,1.39434984140955,0.5664455017089836,72.63669317340697,12.56428959603911,0.6283513825472469,8,-0.4499988555908203,-0.9399986267089844,-3.217498779296875,-4.579998016357422,-1.7399978637695312,0,-0.03351226837331933,1.5128084744270114,54.09000015258789,1.7384693033164889,53.22999954223633,-5.315712335367812,53.4000015258789,-0.03351226837331933
9959,2012-08-07,53.38000106811523,54.22000122070313,53.31999969482422,54.13999938964844,586400.0,-0.011664456082139951,-1.0454555306541058,2.171409575917449,50.59624925103283,61.18249503281588,0.18313894106081108,-0.19434882717223445,-1.7946592805917376,-4.1859930429207495,32.26645159727302,0.9000015258789134,0.5878764110045722,0.07650108337401917,-1.0786663614013463,1.2316685281493847,-0.50108263901366,0.6540848057616984,1.1800003051757955,41.29357954868903,-13.948593550563679,0.5775837223876811,8,0.22499847412110086,-0.3000011444091726,-2.5700016021728445,-3.8000011444091726,0.2799987792968821,1,-0.02810041157709864,-1.4706005550029075,54.0099983215332,1.5128084744270114,54.09000015258789,1.7384693033164889,53.22999954223633,-0.02810041157709864
9960,2012-08-08,53.36999893188477,53.4900016784668,52.95000076293945,53.459999084472656,508600.0,-0.00018737609648400433,6.199755868067035,0.1184215149400836,50.596249251033015,59.378960518223614,0.33847237566352817,-0.09137063490887698,-1.6918564510530913,-4.116995021137221,33.00571818771645,0.5400009155273438,0.5665379789407439,0.0044990539550866515,-1.0100165253933255,1.0190146333034988,-0.5027587357191194,0.5117568436292927,1.19000244140625,40.795961359625196,-11.77020629276528,0.5072577896742064,8,0.2350006103515554,-0.28999900817871804,-2.5724992752075266,-3.779998779296882,0.18000030517577414,2,-0.015177020326111235,-1.0454555306541058,53.38000106811523,-1.4706005550029075,54.0099983215332,1.5128084744270114,54.09000015258789,-0.015177020326111235
9961,2012-08-09,53.349998474121094,53.4900016784668,53.02999877929688,53.45000076293945,504900.0,-0.00037475094929650954,4.111026342000896,1.1111346585852613,46.22468198586105,56.41178140341984,0.3795768763472367,0.019409900165641147,-1.561255397233687,-4.034641949981626,33.49544319080708,0.46000289916991477,0.5893654740704832,-0.07250137329101847,-0.9295436700963222,0.7845409235142853,-0.5010225216936703,0.3560197751116334,1.1698028564453224,24.84456891567853,-22.082694687019213,0.4285211484026524,8,0.2050018310546875,-0.26999855041503906,-2.539999008178711,-3.664999008178711,-0.6099967956542969,3,-0.017619468670930782,6.199755868067035,53.36999893188477,-1.0454555306541058,53.38000106811523,-1.4706005550029075,54.0099983215332,-0.017619468670930782
9962,2012-08-10,53.41999816894531,53.47000122070313,53.08000183105469,53.27999877929688,612500.0,0.0013120842891527484,2.249920528959114,-1.3999618539003675,52.016095539578885,54.719337834355876,0.18828661534251978,-0.022608281340119163,-1.5346469305400845,-4.043484361632764,33.19961597912612,0.3899993896484446,0.6390218494097439,-0.021001625061032314,-0.8599711322092247,0.8179678820871601,-0.4404863786351285,0.3984831285130639,1.060407119750984,29.19237439936298,-18.002490587444246,0.41948475357409537,8,0.13500213623046875,-0.3399982452392578,-2.6049976348876953,-3.619997024536133,-1.3699989318847656,4,-0.01890674571607054,4.111026342000896,53.349998474121094,6.199755868067035,53.36999893188477,-1.0454555306541058,53.38000106811523,-0.01890674571607054
9963,2012-08-13,53.18000030517578,53.4900016784668,53.18000030517578,53.43000030517578,526100.0,-0.004492659528188669,-1.480010986328125,-1.7857220708447772,53.30577926162024,53.670131485471856,0.34021535459500996,0.25487233899865913,-1.2004497218463825,-3.7440619605930294,32.73987919061365,0.3100013732910156,0.5807981668951285,-0.27649955749511435,-1.0818311880666585,0.5288320730764298,-0.6791653727808864,0.1261662577906577,1.2617968624877989,18.110193648381056,-30.758465812312465,0.4026658152857724,8,0.375,-0.10000038146972656,-2.364999771118164,-3.3199996948242188,-0.8100013732910085,0,-0.015043234909171144,2.249920528959114,53.41999816894531,4.111026342000896,53.349998474121094,6.199755868067035,53.36999893188477,-0.015043234909171144
9964,2012-08-14,53.2599983215332,53.59000015258789,53.18000030517578,53.47000122070313,452700.0,0.0015042876250159765,-1.2162217892012825,0.8400115966797159,56.23678868591329,53.18043895738225,0.24174402098505254,0.18266441101650344,-1.1965941656405832,-3.7642056660459104,32.15113029536789,0.4099998474121094,0.3988399113815575,-0.19550151824951456,-1.0018050577388777,0.6108020212398486,-0.5986532879941961,0.20765025149516703,1.1439628875183132,48.437164723553394,-4.533762169417329,0.4031517697446819,8,0.2950019836425781,-0.17999839782714844,-2.372497558593743,-3.3999977111816406,-0.8400001525878906,1,-0.01858801905687013,-1.480010986328125,53.18000030517578,2.249920528959114,53.41999816894531,4.111026342000896,53.349998474121094,-0.01858801905687013
9965,2012-08-15,53.2599983215332,53.34000015258789,53.06000137329102,53.18000030517578,427900.0,0.0,1.3333068425653067,-0.3809376759731756,47.32820500376122,52.68032070910856,0.2456263107992882,0.18838482113251587,-1.1271306746101146,-3.706298443714658,31.425128749582225,0.2799987792968679,0.26234593050168087,-0.19300136566162251,-1.001511582912336,0.615508851589091,-0.5972564742869793,0.21125374296373423,1.1068836480784938,41.07124610867699,-9.145203844712462,0.40425510862535746,8,0.49500274658203125,-0.17999839782714844,-1.952498435974121,-3.3149986267089844,-0.6999969482421804,2,0.007510355585519823,-1.2162217892012825,53.2599983215332,-1.480010986328125,53.18000030517578,2.249920528959114,53.41999816894531,0.007510355585519823
9966,2012-08-16,53.34000015258789,53.54999923706055,53.02000045776367,53.20000076293945,703800.0,0.0015020997667276603,-1.1199951171875,1.7500357636736446,34.49367738041346,49.7470786214077,0.20435958496298667,0.11756081617276237,-1.153682804847648,-3.7348444786159902,30.478126181967685,0.529998779296875,0.17622436967144495,-0.11499958038329794,-0.9221128793578117,0.6921137185912158,-0.5185562298705548,0.28855706910395895,0.9905441623727853,56.140327394894996,9.842176610988012,0.40355664948725656,8,0.41500091552734375,-0.07500076293945312,-1.9600000381469727,-3.395000457763672,0.06000137329100852,3,0.003936990698761189,1.3333068425653067,53.2599983215332,-1.2162217892012825,53.2599983215332,-1.480010986328125,53.18000030517578,0.003936990698761189
9967,2012-08-17,52.79999923706055,53.43000030517578,52.77000045776367,53.349998474121094,645700.0,-0.010123751668214886,-1.1639452932016734,-3.92858310626703,32.537295757262385,47.037224679608485,0.6058410462477397,0.6134028935762004,-0.5634707097386453,-3.1490392537497627,29.121620709359146,0.6599998474121094,0.09697682151037412,-0.6070005416870146,-1.4510787391210087,0.2370776557469796,-1.0290396404040152,-0.18496144297001393,1.4949341763421273,3.6583890806576167,-38.16943856301958,0.4220390987169984,8,0.6950016021728516,0.6950016021728516,-1.1449995040893555,-2.854999542236328,0.3899993896484304,4,-0.0011363174140281984,-1.1199951171875,53.34000015258789,1.3333068425653067,53.2599983215332,-1.2162217892012825,53.2599983215332,-0.0011363174140281984
9968,2012-08-20,52.66999816894531,52.95000076293945,52.61999893188477,52.88000106811523,620600.0,-0.002462141477153401,-1.1290346397588655,0.3818239826881733,35.73767416264353,45.386271892009674,0.5875621920343619,0.7379199509857202,-0.39082622205405926,-2.9674572782004134,27.59960710663086,0.3300018310546804,0.08734898945884595,-0.7095014572143583,-1.6129802031111709,0.19397728868245423,-1.1612408301627681,-0.2577620842659485,1.5900365609305211,5.154554034921438,-34.27755134879576,0.4517393729484074,8,0.4350013732910156,0.8900012969970703,-0.6824979782104492,-2.4199981689453125,0.8100013732910156,0,-0.01177138700282554,-1.1639452932016734,52.79999923706055,-1.1199951171875,53.34000015258789,1.3333068425653067,53.2599983215332,-0.01177138700282554
9969,2012-08-21,52.58000183105469,52.88999938964844,52.4000015258789,52.65999984741211,657900.0,-0.0017086831406742942,-1.2272699687020057,0.3809376759732014,36.33333841959645,43.80150402185006,0.6170322479843833,0.8494138247959313,-0.24835921515615667,-2.8276360937353076,27.147750067389786,0.48999786376953836,-0.059903751273907346,-0.7854978561401396,-1.730590253906108,0.15959454162582887,-1.2580440550231202,-0.3129516572571589,1.6458321889648388,15.652231602342418,-24.38813358262191,0.472546198882983,8,0.41499900817871094,0.9499988555908203,-0.5175008773803711,-2.2550010681152344,0.05999755859375,1,-0.003993969034932321,-1.1290346397588655,52.66999816894531,-1.1639452932016734,52.79999923706055,-1.1199951171875,53.34000015258789,-0.003993969034932321
9970,2012-08-22,52.31000137329102,52.63999938964844,52.2599983215332,52.459999084472656,634200.0,-0.005135040858903039,-2.0399621587805363,1.8750178818367336,35.161312551836915,42.57224075140293,0.8055743774342261,1.1500236996771847,0.05561490560700122,-2.513186134668402,26.778575644481716,0.3800010681152344,-0.19005903959528325,-1.0374984741210866,-2.0496949118501036,-0.025302036392069738,-1.543596692985595,-0.5314002552565782,1.8427993469628774,3.876202811637439,-35.617709227690554,0.5060982188645079,8,0.6149978637695241,1.1499977111816335,-0.17750072479248757,-1.9150009155273509,0.48999786376952414,2,0.0021027870916947577,-1.2272699687020057,52.58000183105469,-1.1290346397588655,52.66999816894531,-1.1639452932016734,52.79999923706055,0.0021027870916947577
9971,2012-08-23,51.4900016784668,52.349998474121094,51.47000122070313,52.2599983215332,490300.0,-0.015675772764229157,-1.1728392736041198,5.133389283080531,7.516330906552312,37.62782245884441,1.4907561081687817,1.912116312350598,0.9030169033078153,-1.6565666679472884,26.032185081973232,0.8799972534179616,-0.2625663162449072,-1.758498191833496,-3.0648265689781127,-0.4521698146888795,-2.411662380405801,-1.1053340032611914,2.5492308978638647,1.0204319952040195,-32.33588764738982,0.6531641885723081,8,1.039999008178711,1.5749988555908203,0.6574983596801758,-1.0800018310546875,1.0,3,0.020780727518828312,-2.0399621587805363,52.31000137329102,-1.2272699687020057,52.58000183105469,-1.1290346397588655,52.66999816894531,0.020780727518828312
9972,2012-08-24,51.72000122070313,51.84000015258789,51.38999938964844,51.38999938964844,457200.0,0.004466877738178887,-1.7272622185231423,-0.428575675006202,14.330210664293261,33.29720372580809,1.1110960541177164,1.5571816660916298,0.6914068103967921,-1.8491952818629187,24.244302457110457,0.4500007629394531,-0.3373318651895332,-1.398498725891109,-2.771627487594202,-0.02536996418801607,-2.085063106742659,-0.711934345039559,2.113692847177326,21.15394490701729,-6.934856145560346,0.6865643808515475,8,0.769998550415032,1.3049983978271413,0.5574979782104421,-1.1800022125244212,0.930000305175767,4,0.03248260374176626,-1.1728392736041198,51.4900016784668,-2.0399621587805363,52.31000137329102,-1.2272699687020057,52.58000183105469,0.03248260374176626
9973,2012-08-27,51.68999862670898,51.88999938964844,51.63999938964844,51.72000122070313,355900.0,-0.0005800965445867945,-2.8461222453710495,-0.09091644703384144,17.624481873615338,29.006947413330543,1.0141652420885094,1.483683332310484,0.7259671786284088,-1.7741122467324928,22.715179657192127,0.25,-0.3899585540061281,-1.3145011901855526,-2.7663010416730884,0.13729866130198332,-2.0404011159293205,-0.5886012644417846,1.899325973348276,19.99994913736932,-6.153393131532681,0.7258999257437689,8,0.7800006866455149,1.3350009918212962,0.6875009536743235,-1.0049991607665945,1.4099998474121165,0,0.02901915341171879,-1.7272622185231423,51.72000122070313,-1.1728392736041198,51.4900016784668,-2.0399621587805363,52.31000137329102,0.02901915341171879
9974,2012-08-28,51.61000061035156,51.75,51.43999862670898,51.63000106811523,510700.0,-0.0015476498062060307,1.3846413427821607,0.6666242848055504,17.164167419880698,25.65538768178826,0.9336842515578923,1.48796572239862,0.8083978103565954,-1.6399400383602085,21.119602228839675,0.31000137329102273,-0.49734071062949425,-1.2979991912841768,-2.8528425506794903,0.25684416811113664,-2.075420870981837,-0.5205775115865166,1.759391468664809,17.60009765625,-6.424238238593546,0.7774216796976583,8,0.8599987030029297,1.414999008178711,0.7674989700317383,-0.9250011444091797,1.6899986267089844,1,0.03623326699805718,-2.8461222453710495,51.68999862670898,-1.7272622185231423,51.72000122070313,-1.1728392736041198,51.4900016784668,0.03623326699805718
9975,2012-08-29,51.68999862670898,51.77999877929688,51.43000030517578,51.63000106811523,417600.0,0.0015500487388362405,1.9166799122608957,-2.999809269503259,19.707966191127838,24.01253088297875,0.6789614912768869,1.3421001981761975,0.7398716288433889,-1.6597989139215343,19.10595803850021,0.34999847412110086,-0.6031597707685279,-1.1325010299682674,-2.759804939275483,0.4948028793389483,-1.9461529846218752,-0.31884907531465956,1.4814541833706016,31.249950329414578,7.026599747301653,0.8136519546536071,8,0.7200012207031321,1.3350009918212962,0.7800006866455149,-0.9649982452392507,1.5600013732910227,2,0.018378811920660043,1.3846413427821607,51.61000061035156,-2.8461222453710495,51.68999862670898,-1.7272622185231423,51.72000122070313,0.018378811920660043
9976,2012-08-30,51.52000045776367,51.6500015258789,51.43999862670898,51.54999923706055,443700.0,-0.0032888019628900533,-1.2105284291678398,-0.5,16.549248005673704,22.236081132802227,0.6298818089040026,1.4518585262501347,0.9392679149874539,-1.4177448789786808,18.50858975883254,0.25,-0.7475989787762742,-1.2169992446899442,-2.9315072284884067,0.4975087391085182,-2.074253236589179,-0.35974525279070946,1.4733070102727908,26.000213623046875,2.306046082383496,0.857253991899232,8,0.6499996185302734,1.5049991607666016,1.0649995803833008,-0.7950000762939453,1.75,3,0.024844696582373427,1.9166799122608957,51.68999862670898,1.3846413427821607,51.61000061035156,-2.8461222453710495,51.68999862670898,0.024844696582373427
9977,2012-08-31,51.36999893188477,51.77999877929688,51.18999862670898,51.77999877929688,366200.0,-0.0029115202745750857,1.8780505959304372,13.667217700915565,17.09083847162212,20.164210500466517,0.6210119168386186,1.4626257514341887,1.1297809741947944,-1.1967862032154528,17.275708382450226,0.5900001525879048,-0.8594453589896816,-1.2310007095336815,-2.9250127198407867,0.4630113007734238,-2.078006714687234,-0.38399470438012884,1.462977728312886,25.71430128446344,1.259526935893387,0.8470060051535517,8,0.6700000762939382,1.5550003051757741,1.2475004196166921,-0.6449985504150462,1.7999992370605398,4,0.021802662446365195,-1.2105284291678398,51.52000045776367,1.9166799122608957,51.68999862670898,1.3846413427821607,51.61000061035156,0.021802662446365195
9978,2012-09-04,52.20000076293945,52.27000045776367,51.38999938964844,51.5,620800.0,0.016157326227614677,1.095240257764497,-1.7073195694042558,34.85717773437494,20.000192646553014,-0.3158893319128353,0.5165548176671493,0.35883011059503644,-1.9537968854390968,15.361828431570771,0.9000015258788991,-0.921532860825657,-0.31049900054931356,-1.8760950729718502,1.255097071873223,-1.0932970367605819,0.47229903566195475,0.4358185332395621,93.51855776430867,69.11912550992743,0.7827980362112672,9,-0.2850017547607422,0.6749992370605469,0.8124990463256836,-1.0799999237060547,0.6800003051757741,1,0.008620704144872926,1.8780505959304372,51.36999893188477,-1.2105284291678398,51.52000045776367,1.9166799122608957,51.68999862670898,0.008620704144872926
9979,2012-09-05,51.88000106811523,52.31999969482422,51.86999893188477,52.209999084472656,471500.0,-0.006130262263356445,-1.5714161153557547,-0.47142522384075214,31.93720728187806,19.641958727668698,-0.11804012990025825,0.7572405091105097,0.7328008817513947,-1.5601694077341293,14.305545026591629,0.450000762939446,-0.947763800172325,-0.5554986953735437,-2.0890997984226516,0.9781024076755642,-1.3222992468980976,0.21130185615101027,0.5823197477273823,61.06210523828294,37.16993276869954,0.7668005515245555,9,-0.11000251770018821,0.9949989318847727,1.1324987411499094,-0.7600002288818288,0.9599990844726634,2,0.02351575522144045,1.095240257764497,52.20000076293945,1.8780505959304372,51.36999893188477,-1.2105284291678398,51.52000045776367,0.02351575522144045
9980,2012-09-06,52.56000137329102,52.79999923706055,52.1500015258789,52.20000076293945,444100.0,0.013107176005701993,-1.8260826298243014,-1.0909174980059397,41.176480741812306,23.381975376030915,-0.8480277591197662,0.014172440891542237,0.11481898426291792,-2.169025506741086,13.73131259691893,0.9199981689453196,-0.9721056028167254,0.16500148773194212,-1.3062017994780533,1.6362047749419375,-0.570600155873052,0.9006031313369363,-1.3700027465820455,85.09330603811904,62.58364608763477,0.7356016436049972,9,-0.5650024414062571,0.31499862670897727,0.452498435974114,-1.4400005340576243,0.14999771118163352,3,0.01407910662927736,-1.5714161153557547,51.88000106811523,1.095240257764497,52.20000076293945,1.8780505959304372,51.36999893188477,0.01407910662927736
9981,2012-09-07,52.40999984741211,52.59000015258789,52.29999923706055,52.38000106811523,332800.0,-0.0028539102351534673,-2.052601991647928,0.08332980121224205,45.161296429518025,26.807651572167003,-0.6188826143986432,0.0950121780678046,0.3079988440446897,-1.9563326808609816,13.126047933210208,0.29000091552734375,-1.0011341131401466,0.061999893188477984,-1.3391356318093983,1.4631354181863543,-0.6385678693104566,0.7625676556874126,-1.1878012084960972,75.7764446087213,48.780333418990715,0.7005677624989379,9,-0.41500091552734375,0.4650001525878906,0.6750001907348633,-1.289999008178711,0.6300010681152344,4,0.016027478630671332,-1.8260826298243014,52.56000137329102,-1.5714161153557547,51.88000106811523,1.095240257764497,52.20000076293945,0.016027478630671332
9982,2012-09-10,52.40999984741211,52.56999969482422,52.34000015258789,52.56999969482422,311700.0,0.0,1.874997019764919,-5.333545269581646,46.66668622922824,30.034563167235103,-0.5707318641057526,0.016301778090486607,0.34626470899854667,-1.8930049264002449,12.488074014977755,0.22999954223632812,-1.0073246730180614,0.11249980926513814,-1.1956742972155894,1.4206739157458657,-0.5415872439752292,0.7665868625055055,-1.156245196533206,72.34046582599026,40.82254486782567,0.6540870532403646,9,-0.41500091552734375,0.4650001525878906,0.7624998092651367,-1.289999008178711,0.7200012207031179,0,0.01640909392969636,-2.052601991647928,52.40999984741211,-1.8260826298243014,52.56000137329102,-1.5714161153557547,51.88000106811523,0.01640909392969636
9983,2012-09-11,52.38000106811523,52.61999893188477,52.31999969482422,52.4900016784668,279900.0,-0.0005723865556996888,-1.6086509437092202,0.6875044703526658,47.39582350270648,33.39363606532685,-0.4833976062769523,-0.017609212280227382,0.40465347616265746,-1.7969745271342745,11.82427813971396,0.299999237060554,-0.8449571860141063,0.12250099182128338,-1.119294596984382,1.3642965806269487,-0.49839680258154573,0.7433987862241125,-1.0953215255126878,54.838921384446415,20.433634047163018,0.6208977944028312,9,-0.38500213623046164,0.49499893188477273,0.7924985885620188,-0.9100017547607351,1.5099983215332102,1,0.015082036745336591,1.874997019764919,52.40999984741211,-2.052601991647928,52.40999984741211,-1.8260826298243014,52.56000137329102,0.015082036745336591
9984,2012-09-12,52.27000045776367,52.4900016784668,52.13000106811523,52.41999816894531,330300.0,-0.0021000497920667938,1.4827223340305398,1.3636079900123963,49.45650934497083,36.69902974908719,-0.3016525078688872,0.015199705204089753,0.5259099120777151,-1.6322482399234772,10.874187769840926,0.3600006103515696,-0.7129278444646516,0.062000274658203125,-1.0869961835936337,1.21099673291004,-0.5124979544677117,0.636498503784118,-0.9550145212719698,20.895488396457147,-16.6539231247067,0.5744982291259173,9,-0.27500152587890625,0.4349994659423828,1.044999122619629,-0.7900009155273438,1.8999977111816406,2,0.011670185670735966,-1.6086509437092202,52.38000106811523,1.874997019764919,52.40999984741211,-2.052601991647928,52.40999984741211,0.011670185670735966
9985,2012-09-13,53.65999984741211,53.65999984741211,52.20000076293945,52.22999954223633,1182000.0,0.02659267988282532,1.0419563257270599,-9.533480837211668,75.52939022288595,43.252378884333,-1.5453275990195934,-1.4158894547073047,-0.8325811508184273,-2.953774105473258,10.713017537515904,1.4599990844726562,-0.5728978867250589,1.431999588012694,0.1953216125721795,2.6686775634532083,0.8136606002924367,2.050338575732951,-2.3153136449090326,100.0,55.44102397107412,0.618338987720258,9,-1.2350006103515625,-1.2350006103515625,-0.31750011444091797,-2.145000457763672,-0.029998779296882105,3,-0.015281395772567596,1.4827223340305398,52.27000045776367,-1.6086509437092202,52.38000106811523,1.874997019764919,52.40999984741211,-0.015281395772567596
9986,2012-09-14,53.54999923706055,53.7400016784668,53.22000122070313,53.43000030517578,1129800.0,-0.0020499554726866043,1.0799859620211354,0.08391531907401578,72.15493393555644,49.37061171365903,-1.2483686185692235,-1.3590276333715394,-0.6878321578994502,-2.7857827781857054,10.318008227469273,0.5200004577636648,-0.41290533757258885,1.3114990234374986,0.032235129450825184,2.590762917424172,0.6718670764441583,1.9511309704308388,-2.1127004887611065,88.1986105977463,38.99864571705178,0.6396319469933374,9,-0.9849987030029297,-1.0849990844726562,-0.20749950408935547,-2.0349998474121094,0.15999984741210938,4,-0.015686277582737107,1.0419563257270599,53.65999984741211,1.4827223340305398,52.27000045776367,-1.6086509437092202,52.38000106811523,-0.015686277582737107
9987,2012-09-17,52.7400016784668,53.6500015258789,52.58000183105469,53.56000137329102,1870300.0,-0.015126005044518664,1.1399993896484537,-6.83339161394926,60.692504074970216,52.241203529280725,-0.2498764445496704,-0.5836810375150563,0.1459612096196139,-1.9268656428539401,9.934767983081052,1.0699996948242116,-0.2728443812224697,0.5045013427734375,-0.7694889988608224,1.7784916844076974,-0.13249382804369247,1.1414965135905675,-1.1645407543573185,37.88822230436087,-14.385492730848704,0.6369951708171309,9,0.06499862670898438,-0.27500152587890625,0.5774984359741211,-1.2250022888183594,0.11999893188476562,0,0.005688267491713583,1.0799859620211354,53.54999923706055,1.0419563257270599,53.65999984741211,1.4827223340305398,52.27000045776367,0.005688267491713583
9988,2012-09-18,52.04999923706055,52.75,51.75,52.599998474121094,1141300.0,-0.013083094794211436,1.3529348406582804,0.6707310265261063,53.98549447663672,54.69101321758725,0.46557033999377495,0.0605979545320281,0.8531994105869671,-1.1912996693533984,9.662021965563353,1.0,-0.11098053461301305,-0.15450115203857706,-1.414066362064311,1.105064057987157,-0.7842837570514405,0.47528145297428637,-0.3446658676896277,15.075325830462727,-39.866561237157185,0.6297826050128664,9,0.6950016021728516,0.41500091552734375,1.267500877380371,-0.5349998474121094,0.7299995422363352,1,0.020749315021808767,1.1399993896484537,52.7400016784668,1.0799859620211354,53.54999923706055,1.0419563257270599,53.65999984741211,0.020749315021808767
9989,2012-09-19,52.36999893188477,52.56999969482422,52.06999969482422,52.11999893188477,444600.0,0.00614792890518201,-1.8571553133513827,-0.4545460850748029,55.9027782376901,56.327268494907,0.24852098119993116,-0.29085351616497945,0.5499959744832168,-1.46021903756548,9.754783608349737,0.5200004577636719,0.07723624379590177,0.17599868774414773,-1.073850131393975,1.4258475068822705,-0.44892572182491364,0.8009230973132091,-0.6199989318847727,31.155698942045763,-25.676678254087076,0.6249244095690608,9,0.3750019073486257,0.0950012207031179,0.9475011825561452,-0.8549995422363352,0.7100028991699148,2,0.029024259858027923,1.3529348406582804,52.04999923706055,1.1399993896484537,52.7400016784668,1.0799859620211354,53.54999923706055,0.029024259858027923
9990,2012-09-20,52.41999816894531,52.65999984741211,52.20000076293945,52.34000015258789,587500.0,0.0009547305342811896,-1.5555732163482425,0.3199920654296875,57.97869858024352,57.75142428943206,0.19732459222981902,-0.3501414793189923,0.519654490675876,-1.4605640184006177,10.041025251147342,0.45999908447265625,0.16815830353368,0.22049808502197266,-1.0324641877858411,1.4734603578297865,-0.4059830513819378,0.8469792214258831,-0.6699981689453125,33.66822129826115,-25.946222334730763,0.626481136403907,9,0.32500267028808594,0.045001983642578125,0.8975019454956055,-0.904998779296875,0.44000244140625,3,0.03338420566822409,-1.8571553133513827,52.36999893188477,1.3529348406582804,52.04999923706055,1.1399993896484537,52.7400016784668,0.03338420566822409
9991,2012-09-21,52.56000137329102,52.790000915527344,52.36999893188477,52.56999969482422,802200.0,0.0026707975817643614,-1.153838629850292,-0.1249821181630889,60.56839617527802,59.29605872788203,0.09033659814971173,-0.4278067233252685,0.39876221959847413,-1.5476787141094306,9.770341377622335,0.420001983642571,0.3142859039190711,0.3070013046264748,-0.909241563785379,1.5232441730383286,-0.3011201295794521,0.9151227388324017,-0.6906012725830166,42.63161698864077,-20.392284968178615,0.6081214342059257,9,0.1849994659423757,-0.0950012207031321,0.8574991226196218,-0.5500011444091868,0.4099998474121094,4,0.020357680115433485,-1.5555732163482425,52.41999816894531,-1.8571553133513827,52.36999893188477,1.3529348406582804,52.04999923706055,0.020357680115433485
9992,2012-09-24,53.4000015258789,53.63999938964844,52.540000915527344,52.66999816894531,697000.0,0.01598173764536348,-1.2222239347723893,-73.01259061432054,60.6382985918769,60.767444848900965,-0.6643243501429339,-1.196855566940286,-0.4390519571556908,-2.3223433400559728,9.732646543402119,1.0999984741210938,0.40074475779795193,1.0630014419555565,-0.22800603209241643,2.3540089160035294,0.41749770493157,1.708505178979543,-1.4183653305053667,87.30169622889768,26.972928575554064,0.645503737023987,9,-0.6550006866455007,-0.9350013732910085,0.10999870300293679,-1.2450008392333913,-0.4700012207031179,0,0.005805197560594166,-1.153838629850292,52.56000137329102,-1.5555732163482425,52.41999816894531,-1.8571553133513827,52.36999893188477,0.005805197560594166
9993,2012-09-25,53.18999862670898,53.540000915527344,53.18999862670898,53.43999862670898,518100.0,-0.00393263844886127,-1.8000183105469318,-0.34246417858972145,61.84444882862024,62.143882569306456,-0.36580894366870353,-0.9156609634600343,-0.22345542846586142,-2.0448483247320013,9.779808281488183,0.3500022888183665,0.47517420568603086,0.7779985427856388,-0.528932135848244,2.0849292214195216,0.1245332034686939,1.4314638821025838,-1.1028605023498486,71.33752545156746,10.642927728063945,0.653465339316942,9,-0.44499778747557883,-0.7249984741210866,0.30500221252442117,-0.769998550415032,-1.0200004577636648,1,-0.006204136583521369,-1.2222239347723893,53.4000015258789,-1.153838629850292,52.56000137329102,-1.5555732163482425,52.41999816894531,-0.006204136583521369
9994,2012-09-26,53.47999954223633,53.9900016784668,53.1500015258789,53.2599983215332,594100.0,0.005452170013438007,-2.818227532035074,-0.8800048828125,58.949386309559955,60.301659912270225,-0.520899583141123,-1.1155794476574883,-0.5175950927058324,-2.268179031562063,9.739348284477117,0.8400001525878977,0.5552334860752666,0.9744995117187472,-0.3581588470884114,2.3071578705259057,0.30817033231517144,1.6408286911223229,-1.2936896046307425,71.50827511838342,13.325757313100638,0.6663291794035779,9,-0.6099987030029297,-0.8899993896484375,-0.14750003814697266,-1.0149993896484375,-1.6800003051757812,2,-0.01308901961352138,-1.8000183105469318,53.18999862670898,-1.2222239347723893,53.4000015258789,-1.153838629850292,52.56000137329102,-0.01308901961352138
9995,2012-09-27,52.63999938964844,53.54999923706055,52.63000106811523,53.47999954223633,529800.0,-0.01570680927034218,-1.1395385973394416,-3.8181613261201277,51.97254990999809,58.059172798319295,0.17790650061175484,-0.21160766174227774,0.3074528827155163,-1.36459868552123,9.456482658864008,0.9199981689453196,0.6198642464640471,0.0869993209838853,-1.1898239900981409,1.3638226320659115,-0.5514123345571278,0.7254109765248984,-0.30939411277395834,16.666666666666302,-37.66729440161659,0.6384116555410139,9,0.23000144958496094,-0.049999237060546875,0.6225013732910156,-0.17499923706054688,-1.0499992370605469,3,0.008358709090197536,-2.818227532035074,53.47999954223633,-1.8000183105469318,53.18999862670898,-1.2222239347723893,53.4000015258789,0.008358709090197536
9996,2012-09-28,52.79999923706055,52.91999816894531,52.459999084472656,52.599998474121094,611000.0,0.0030395108143479455,1.090911455398247,-0.2380961031057988,53.25541762936206,57.23282985991839,-0.11138190770639511,-0.2854305857911257,0.13437423691873818,-1.4608795153131169,9.06762907992142,0.45999908447265625,0.6928205746099536,0.18299922943115376,-1.000734377335661,1.3667328361979685,-0.40886757395225004,0.7748660328145576,1.19000244140625,22.22219451931156,-28.60165035573765,0.5918668033834057,9,0.07000160217285156,-0.20999908447265625,0.3924999237060547,-0.33499908447265625,-2.489997863769524,4,0.0011363896620835146,-1.1395385973394416,52.63999938964844,-2.818227532035074,53.47999954223633,-1.8000183105469318,53.18999862670898,0.0011363896620835146
9997,2012-10-01,52.4900016784668,53.13999938964844,52.4900016784668,52.849998474121094,582800.0,-0.0058711659672934235,-2.6111305379830667,-1.7999771119037173,50.87719725195972,56.88746350162095,0.17815913251241966,0.11887159226666455,0.41259172773139596,-1.0918314639376803,8.382271434343796,0.6499977111816406,0.5141692815160184,-0.18299846649169638,-1.2145243195322806,0.8485273865488878,-0.6987613930119849,0.33276446002859217,1.4693999481201203,1.9609505311894604,-46.35751841235227,0.515762926520291,10,0.5399990081787109,0.09999847412109375,0.3074989318847656,-0.02500152587890625,-2.3800010681152344,0,0.009144589957847948,1.090911455398247,52.79999923706055,-1.1395385973394416,52.63999938964844,-2.818227532035074,53.47999954223633,0.009144589957847948
9998,2012-10-02,52.6500015258789,53.02000045776367,52.56999969482422,52.7599983215332,612400.0,0.0030481966526159088,-2.3333333333333335,0.30554937427813483,53.006335894772306,56.56563657463008,0.12540809564520572,-0.005994079204235447,0.23942417252101933,-1.2057810378962586,8.610441420950158,0.529998779296875,0.35579843918241494,-0.04549865722656676,-1.0529333376573362,0.9619360232042027,-0.5492159974419479,0.4582186829888144,1.2794120498657335,12.418439168147616,-37.74256570191402,0.5037173402153846,10,0.44499969482422586,-0.06000137329100852,0.1074981689453196,-0.18500137329100852,-3.2900009155273366,1,0.005318115312100247,-2.6111305379830667,52.4900016784668,1.090911455398247,52.79999923706055,-1.1395385973394416,52.63999938964844,0.005318115312100247
9999,2012-10-03,53.099998474121094,53.31000137329102,52.790000915527344,52.79999923706055,769600.0,0.00854695033619346,-2.250044704059173,-2.727345240159352,44.79552730379661,55.100839766135984,-0.23484518993608816,-0.3793553062189119,-0.20717729800290385,-1.600735602029907,9.077186335284072,0.6599998474121236,0.31055385679605507,0.3434984207153349,-0.6018561376874203,1.28885297911809,-0.1291788584860427,0.8161756999167125,0.800026811798098,58.715532115196844,14.245022210739627,0.47267727920137825,10,0.0800018310546875,-0.5099983215332031,-0.35249900817871094,-0.6349983215332031,-3.8199996948242116,2,-0.01751413054426032,-2.3333333333333335,52.6500015258789,-2.6111305379830667,52.4900016784668,1.090911455398247,52.79999923706055,-0.01751413054426032
10000,2012-10-04,53.29999923706055,53.7599983215332,53.20000076293945,53.29999923706055,674700.0,0.0037664928189578006,-4.600061036087586,0.0,47.714808553846495,53.67266336375471,-0.3317807478190886,-0.5492342936702599,-0.39526326577511384,-1.7415771492640317,9.786559582539264,0.6599998474121094,0.3631388839512937,0.5064992904663086,-0.4640623683704135,1.4770609493030307,0.021218461047944004,0.9917801198846732,0.571225524829714,64.61543427419473,24.615576235442283,0.4852808294183618,10,-0.07499885559082031,-0.7099990844726562,-0.5524997711181641,-0.8349990844726562,-3.7199974060058594,3,-0.028142589521033656,-2.250044704059173,53.099998474121094,-2.3333333333333335,52.6500015258789,-2.6111305379830667,52.4900016784668,-0.028142589521033656
10001,2012-10-05,53.25,53.61000061035156,53.2400016784668,53.45000076293945,350700.0,-0.0009380720033065337,-2.3636663140920047,-100.0,55.413991588233245,53.092184807794304,-0.1940149526940118,-0.4564817554574745,-0.35947500704624247,-1.6244446195027606,10.534268241537509,0.3699989318847656,0.3824093848900034,0.41450004577636435,-0.5588817038052127,1.3878817953579414,-0.0721908290144242,0.9011909205671529,0.5930002483419088,59.84254570139552,18.76693292898767,0.48669087479078704,10,-0.024999618530273438,-0.6599998474121094,-0.5325002670288086,-0.7849998474121094,-3.9199981689453125,4,-0.0311737060546875,-4.600061036087586,53.29999923706055,-2.250044704059173,53.099998474121094,-2.3333333333333335,52.6500015258789,-0.0311737060546875
10002,2012-10-08,53.27000045776367,53.43999862670898,53.11000061035156,53.22999954223633,253500.0,0.0003755954509609971,-1.357138964577606,-0.20000381468271378,65.09902158702701,53.453804003172834,-0.26194126456127975,-0.4308389828220385,-0.4211492194063595,-1.5825814050921778,11.236673403099354,0.32999801635741477,0.3897352175815314,0.39150047302246094,-0.5787140923595757,1.3617150384044976,-0.09360680966855739,0.8766077557134793,0.5453397673008524,58.82366140836221,13.861893091852892,0.4851072826910194,10,-0.04500007629394531,-0.6800003051757812,-0.6725006103515625,-0.8050003051757812,-4.1100006103515625,0,-0.05556596694268012,-2.3636663140920047,53.25,-4.600061036087586,53.29999923706055,-2.250044704059173,53.099998474121094,-0.05556596694268012
10003,2012-10-09,53.16999816894531,53.45000076293945,53.13999938964844,53.22999954223633,545100.0,-0.0018772721599213948,-4.166735543758146,-1.5,60.471184582246025,53.622892700137946,-0.1844737851375271,-0.28313393771840367,-0.35355871986729426,-1.4168368187282567,11.89188477341582,0.3100013732910156,0.3699985446843499,0.25199832916259624,-0.6968533523565767,1.2008500106817692,-0.22242751159699026,0.7264241699221827,0.6182352333073737,39.175079341982624,-7.221880799903666,0.4744258407595877,10,-0.05999946594238281,-0.4799976348876953,-0.6874990463256836,-0.7049980163574219,-3.3599967956542898,1,-0.05755120677023051,-1.357138964577606,53.27000045776367,-2.3636663140920047,53.25,-4.600061036087586,53.29999923706055,-0.05755120677023051
10004,2012-10-10,52.88000106811523,53.31000137329102,52.84000015258789,53.13000106811523,711100.0,-0.005454149159618726,-1.8484764414853463,4.166571301417763,55.665058418404406,54.033171423294206,0.01281023751143806,0.05787323679354728,-0.08614914493637826,-1.0571664725259708,12.76369789782934,0.4700012207031321,0.2778314708196774,-0.06849880218506854,-0.9675571820643611,0.8305595776942241,-0.5180279921247148,0.38103038775457776,0.8816676477818604,4.347934254390284,-41.85561229613679,0.4495291899396445,10,0.22999763488770242,-0.010000228881828832,-0.4850015640258718,-0.41500091552733664,-3.2999992370605398,2,-0.06656581669182493,-4.166735543758146,53.16999816894531,-1.357138964577606,53.27000045776367,-2.3636663140920047,53.25,-0.06656581669182493
10005,2012-10-11,52.84000015258789,53.2400016784668,52.81000137329102,53.20000076293945,414200.0,-0.0007564469500636051,-1.047629427792951,1.44000244140625,53.535338939783564,54.06427379111882,0.0940557199866987,0.03509114649076395,-0.0651529860174378,-0.953404462303773,11.860970984120426,0.43000030517577414,0.18768379076784214,-0.06749973297119283,-0.9024435830701805,0.7674441171277948,-0.4849716580206902,0.34997219207830454,0.8956351706807055,3.749850988245098,-41.13313782997649,0.41747192504949476,10,0.2849998474121094,0.030000686645507812,-0.5175008773803711,-0.375,-3.1899986267089915,3,-0.06737322791466072,-1.8484764414853463,52.88000106811523,-4.166735543758146,53.16999816894531,-1.357138964577606,53.27000045776367,-0.06737322791466072
10006,2012-10-12,52.709999084472656,53.13999938964844,52.599998474121094,52.97000122070313,367100.0,-0.002460277587808979,-1.2499880791544147,0.7222269317170544,39.38457782451937,52.787316076958774,0.23462055435929585,0.10428141906871247,0.04942137534334279,-0.7677345084974121,10.671025482612356,0.5400009155273438,0.09001788998511984,-0.15550079345702983,-0.937171674908555,0.6261700879944954,-0.546336234182796,0.23533464726873632,1.000123514020018,12.941213429493365,-25.478263147120977,0.3908354407257638,10,0.4549999237060547,0.1600017547607422,-0.27499961853027344,-0.24499893188476562,-3.229999542236328,4,-0.05938147045690245,-1.047629427792951,52.84000015258789,-1.8484764414853463,52.88000106811523,-4.166735543758146,53.16999816894531,-0.05938147045690245
10007,2012-10-15,53.040000915527344,53.06000137329102,52.349998474121094,52.709999084472656,294300.0,0.006260706446339137,2.837825020104227,-1.2692273834325778,47.77451396553199,52.206002529265405,-0.010235710817326549,-0.21301419711708292,-0.3202152094534796,-1.0386252969388465,10.454859688969636,0.710002899169929,0.10318089458860413,0.1595010757446289,-0.6235422892924873,0.9425444407817452,-0.23202060677392922,0.551022758263187,0.6451192126849321,62.72736415371117,27.295658709914854,0.39152168251855907,10,0.014997482299804688,-0.1700000762939453,-0.6050014495849609,-0.43000030517578125,-3.7600021362304616,0,-0.06994719118465476,-1.2499880791544147,52.709999084472656,-1.047629427792951,52.84000015258789,-1.8484764414853463,52.88000106811523,-0.06994719118465476
10008,2012-10-16,53.13000106811523,53.5099983215332,52.9900016784668,53.20000076293945,385000.0,0.0016968354267417052,-1.9714223433242506,-0.21211911037131667,44.47951614688867,52.170890178497864,-0.027924091089829517,-0.2297333065944187,-0.447042396192451,-1.0722230959310366,10.863017215107263,0.5199966430664062,0.09862457158208571,0.1955011367797752,-0.48917239184913086,0.8801746654086813,-0.14683562753467783,0.5378379010942282,0.5017141939334024,67.24161177557677,34.87080420729841,0.3423367643144542,10,-0.07500267028807883,-0.26000022888182883,-0.6950016021728445,-0.3450012207031179,-3.350002288818345,1,-0.0747224005437791,2.837825020104227,53.040000915527344,-1.2499880791544147,52.709999084472656,-1.047629427792951,52.84000015258789,-0.0747224005437791
10009,2012-10-17,53.88999938964844,53.90999984741211,53.0,53.290000915527344,408200.0,0.014304504164395881,1.8437522351763107,-8.571444141688504,70.22656118831047,54.67219602677164,-0.742117603136478,-0.9170351690947172,-1.215485996898721,-1.7744995397681294,11.494046264820234,0.9099998474121094,0.15760422642006233,0.8794994354248047,0.12479593690789414,1.6342029339417152,0.5021476861663459,1.2568511846832635,-1.5400009155273438,98.7179205027571,61.70197288276354,0.3773517492584557,10,-0.7600002288818359,-1.019998550415039,-1.4549999237060547,-1.1049995422363281,-3.9899978637695384,2,-0.07570974322818658,-1.9714223433242506,53.13000106811523,2.837825020104227,53.040000915527344,-1.2499880791544147,52.709999084472656,-0.07570974322818658
10010,2012-10-18,54.16999816894531,54.20000076293945,53.790000915527344,53.86000061035156,313400.0,0.0051957465664893565,1.2161989401406272,0.5166639116005239,71.33957867141385,56.44170570268059,-0.9898189313938062,-1.1164469602002924,-1.50052812037314,-1.9983943398078239,12.43400792088416,0.4099998474121094,0.20246308178968775,1.071998214721681,0.2077234944807671,1.9362729349625951,0.6398608546012241,1.5041355748421381,-1.788799667358397,98.37824016891871,57.03347116401407,0.4321373601204569,10,-0.8949985504150391,-1.194997787475586,-1.8199987411499023,-1.2449989318847656,-3.6999969482421804,3,-0.08473318244492734,1.8437522351763107,53.88999938964844,-1.9714223433242506,53.13000106811523,2.837825020104227,53.040000915527344,-0.08473318244492734
10011,2012-10-19,53.63000106811523,54.040000915527344,53.61999893188477,54.040000915527344,603000.0,-0.009968564132971647,1.04879092659958,-1.3225905690096704,66.56978355996056,56.60512369967321,-0.43611186611632746,-0.5187759379680017,-0.9713083868636971,-1.396880163479068,13.515229565425487,0.5499992370605398,0.2646367639334031,0.4785011291503807,-0.3779848380405042,1.3349870963412656,0.05025814555494179,0.9067441127458196,-1.1760504760742094,69.18924380421723,21.91825263280876,0.4282429835954422,10,-0.35500144958495383,-0.6550006866455007,-1.2050018310546804,-0.7050018310546804,-2.7999992370605398,4,-0.07421218465353652,1.2161989401406272,54.16999816894531,1.8437522351763107,53.88999938964844,-1.9714223433242506,53.13000106811523,-0.07421218465353652
10012,2012-10-22,53.709999084472656,54.06000137329102,52.77999877929688,52.77999877929688,451200.0,0.0014916653881065223,-1.752692847239925,-2.2682942714390153,65.77380614485435,57.194303873296356,-0.49967902113777996,-0.6053980061174897,-1.063633037208504,-1.4227340165164222,13.144572455261796,1.2800025939941406,0.2976596138486798,0.542999267578125,-0.34312919400046127,1.4291277291567113,0.09993503678883542,0.9860634983674146,-1.1862064855957044,65.49288774866,13.242670668121548,0.4430642307892917,10,-0.4349994659423828,-0.7349987030029297,-1.1949987411499023,-0.7849998474121094,-2.25,0,-0.07875627656562745,1.04879092659958,53.63000106811523,1.2161989401406272,54.16999816894531,1.8437522351763107,53.88999938964844,-0.07875627656562745
10013,2012-10-23,52.86000061035156,53.18999862670898,52.54999923706055,52.93000030517578,624200.0,-0.015825702636565908,1.1695029224642086,-0.0752684643592547,46.808534383052994,56.210245647146195,0.3371800171375199,0.2304242071841074,-0.22835536990156413,-0.5237827417501322,12.87106470301666,1.1599998474121094,0.26679154214856027,-0.2904993057250991,-1.1870525856187584,0.6060539741685602,-0.7387759456719323,0.15777733422173412,1.3400001525878906,18.787944643014022,-31.295944864050988,0.44827663994683015,10,0.41499900817871094,0.11499977111816406,-0.22500038146972656,0.06499862670898438,-1.4000015258789062,1,-0.06772610271884127,-1.752692847239925,53.709999084472656,1.04879092659958,53.63000106811523,1.2161989401406272,54.16999816894531,-0.06772610271884127
10014,2012-10-24,52.77999877929688,53.040000915527344,52.59000015258789,52.86000061035156,378100.0,-0.0015134663286214822,1.0454466638923567,1.1428882833786451,42.85712788578543,55.023777752257516,0.44868921162643005,0.26909130766788536,-0.1668864548142679,-0.401342866834149,12.030455406792905,0.4500007629394531,0.1850853250635609,-0.335501098632804,-1.2325474810313963,0.5615452837657884,-0.7840242898320966,0.11302209256648865,1.3870019531249937,13.939353305374755,-32.889231790605706,0.44852319119929507,10,0.49500083923339133,0.35500144958495383,-0.17499828338623757,0.14500045776366477,-1.3999977111816548,2,-0.05683971332672255,1.1695029224642086,52.86000061035156,-1.752692847239925,53.709999084472656,1.04879092659958,53.63000106811523,-0.05683971332672255
10015,2012-10-25,53.08000183105469,53.099998474121094,52.459999084472656,53.02999877929688,410100.0,0.005684029153018466,13.222787385554426,-0.6250238413121926,47.81493321827133,55.96048390711884,0.20820565187933227,0.003944534483338202,-0.482318469446966,-0.6647161065782043,12.062987778197545,0.6399993896484375,0.14076204494138267,-0.05749816894531534,-0.926589321257822,0.8115929833671913,-0.4920437451015687,0.377047407210938,1.0546588714599636,38.750116228890874,-6.166579094266396,0.434545576156253,10,0.19499778747558594,0.11999893188476562,-0.47500133514404297,-0.15500259399414062,-1.3700027465820312,3,-0.0599095741423904,1.0454466638923567,52.77999877929688,1.1695029224642086,52.86000061035156,-1.752692847239925,53.709999084472656,-0.0599095741423904
10016,2012-10-26,52.86000061035156,53.1500015258789,52.7599983215332,53.11000061035156,350300.0,-0.004144710118951234,1.3636426688861734,-4.999694842844775,44.98777711349611,55.65084647911486,0.5048081996197027,0.24102907402286888,-0.28319984953311916,-0.4180937670399345,12.326586826478275,0.390003204345696,0.13351704062447567,-0.2804994583129883,-1.1450877613631647,0.5840888447371881,-0.71279360983808,0.15179469321210348,1.2076736274414088,25.0000596045594,-17.40743052459783,0.4322941515250885,10,0.4699993133544922,0.41499900817871094,-0.25500011444091797,0.06499862670898438,-1.4200019836425852,4,-0.045213760159896754,13.222787385554426,53.08000183105469,1.0454466638923567,52.77999877929688,1.1695029224642086,52.86000061035156,-0.045213760159896754
10017,2012-10-31,52.97000122070313,53.34000015258789,52.75,52.81000137329102,541300.0,0.0020809801188317323,-3.214247762291853,-0.6399993896484375,47.56101191860745,55.99323489819473,0.42894172243774165,0.1779565502558853,-0.39582689105376545,-0.49960529666630293,12.19776710746005,0.5900001525878906,0.14491108478217285,-0.19449882507323224,-1.0082087383252727,0.6192110881788082,-0.6013537816992525,0.21235613155278799,1.0333660109570246,57.95471786446651,14.51299990726151,0.40685495662601984,10,0.3599987030029226,0.30499839782714133,-0.3650007247924876,-0.04500198364258523,-1.6300010681152415,2,-0.040400214089706954,1.3636426688861734,52.86000061035156,13.222787385554426,53.08000183105469,1.0454466638923567,52.77999877929688,-0.040400214089706954
10018,2012-11-01,52.93000030517578,53.36000061035156,52.79999923706055,53.31999969482422,533400.0,-0.0007551616878520573,1.3829783780274008,-2.4374985098824595,50.64934035501443,53.817988138939604,0.48901409064846746,0.25298024715961276,-0.35478040797321597,-0.4345714692219147,12.049627889194825,0.5600013732910156,0.22965752950918272,-0.24849967956542685,-1.0340869013551597,0.537087542224306,-0.6412932904602897,0.14429393132943602,1.0116322005968783,52.222269317170344,3.6770121331849737,0.3927936108948652,11,0.39999961853027344,0.3449993133544922,-0.3249998092651367,-0.005001068115234375,-1.4000015258788991,3,-0.02777255265874956,-3.214247762291853,52.97000122070313,1.3636426688861734,52.86000061035156,13.222787385554426,53.08000183105469,-0.02777255265874956
10019,2012-11-02,52.16999816894531,53.08000183105469,52.04999923706055,53.08000183105469,1155300.0,-0.014358627089525067,1.2637328548911768,2.333346375053797,42.66956817159283,50.63243141673727,1.0944714412806391,0.9905212665642864,0.40035885676481087,0.35124818067689745,11.915131917637824,1.0300025939941406,0.24107770102438053,-0.9620018005371094,-1.8680188784927267,-0.05598472258149201,-1.4150103395149216,-0.5089932615592971,1.7123689999753466,9.16021420521885,-43.19033536074474,0.4530085389778095,11,0.8850021362304688,0.9550018310546875,0.43500232696533203,0.7550010681152344,-0.6799964904785156,4,-0.013609336963620766,1.3829783780274008,52.93000030517578,-3.214247762291853,52.97000122070313,1.3636426688861734,52.86000061035156,-0.013609336963620766
10020,2012-11-05,51.79999923706055,52.36000061035156,51.72000122070313,51.93999862670898,563900.0,-0.007092178356736256,-3.2667277027544084,0.1538448640128699,40.54054482743856,47.74029377979038,1.2213720829422385,1.3095219518128118,0.7697994888203397,0.7370319250311326,11.37316666453358,0.6399993896484304,0.24797070116500208,-1.2570007324218722,-2.336242199829236,-0.17775926501450812,-1.7966214661255506,-0.7173799987181937,1.972425855948508,4.877929642069201,-50.29066507368708,0.5396207337036807,11,1.0900020599365305,1.1600017547607422,0.9300012588500977,1.125,-0.55999755859375,0,-0.008108072878982409,1.2637328548911768,52.16999816894531,1.3829783780274008,52.93000030517578,-3.214247762291853,52.97000122070313,-0.008108072878982409
10021,2012-11-06,51.59000015258789,52.02000045776367,51.47999954223633,51.79999923706055,663000.0,-0.004054036439491093,-1.5116303827114494,1.5000000000000762,34.54156516505286,44.27004478203466,1.2421956328506596,1.463833010634744,1.0032236402846877,0.9628726336132516,10.906303604929905,0.5400009155273438,0.0851912503507748,-1.3839998245239258,-2.64137216103272,-0.12662748801513146,-2.012685992778323,-0.7553136562695286,2.0182310306366915,5.851092971018463,-46.363610010105575,0.6286861682543977,11,0.8299999237060547,1.25,1.140000343322754,1.3349990844726562,-0.8400001525878906,1,0.0023260114659786613,-3.2667277027544084,51.79999923706055,1.2637328548911768,52.16999816894531,1.3829783780274008,52.93000030517578,0.0023260114659786613
10022,2012-11-07,50.31000137329102,51.43999862670898,50.0,51.38000106811523,605100.0,-0.024810986150630154,1.4201763103061558,5.095258855585763,26.02039955728749,41.96025202361628,2.2229527836434073,2.646387646494361,2.2848420559663296,2.2453632002891126,11.159941888691913,1.5900001525878906,-0.15662900378054445,-2.515998649597158,-4.237740253325491,-0.7942570458688252,-3.3768694514613244,-1.6551278477329916,3.0854066458347305,9.22622967198172,-39.39038112684907,0.860870801864165,11,1.3699989318847585,1.7899990081787038,2.419999122619622,2.614997863769524,0.43999862670897727,2,0.022460688184712696,-1.5116303827114494,51.59000015258789,-3.2667277027544084,51.79999923706055,1.2637328548911768,52.16999816894531,0.022460688184712696
10023,2012-11-08,50.11000061035156,50.90999984741211,50.11000061035156,50.29999923706055,540500.0,-0.0039753678688158045,-7.421105467103017,0.17756886065299315,14.473693645373771,38.80653710801498,2.2259226992294714,2.746185183239163,2.4851390436029703,2.43985223513198,11.413946442688957,0.7999992370605469,-0.3713926751467156,-2.5629995346069308,-4.659161995366894,-0.4668370738469676,-3.6110807649869088,-1.5149183042269527,2.8779584464790986,3.571446264819099,-37.10871123490105,1.04808123037998,11,1.5699996948242188,1.989999771118164,2.6999998092651367,2.8149986267089844,1.5799980163574148,3,0.02454598936848229,1.4201763103061558,50.31000137329102,-1.5116303827114494,51.59000015258789,-3.2667277027544084,51.79999923706055,0.02454598936848229
10024,2012-11-09,49.36000061035156,50.09000015258789,49.06000137329102,49.75,1318200.0,-0.014967072258328162,-1.080810104731021,2.0526432027626638,8.462894662982535,34.43408837964955,2.7264989047128054,3.3929106571808916,3.229305280024235,3.1792846369040006,12.516015666213299,1.0499992370605398,-0.6291982135661556,-3.1369995117187486,-5.699260331550235,-0.5747386918872621,-4.418129921634495,-1.8558691018030018,3.269403359659421,9.090888073288248,-23.28742005402372,1.2811304099157443,11,1.8500003814697266,2.270000457763672,3.4825000762939453,3.5649986267089844,2.75,4,0.043962685212978636,-7.421105467103017,50.11000061035156,1.4201763103061558,50.31000137329102,-1.5116303827114494,51.59000015258789,0.043962685212978636
10025,2012-11-12,49.27999877929688,49.54999923706055,49.0099983215332,49.4000015258789,697300.0,-0.001620782618829697,1.5714441416893732,0.30769983176176957,9.193267531664588,30.456920648334943,2.4705933545063345,3.365059602185518,3.2998444699267466,3.2521381658221458,13.74530116099591,0.5400009155273438,-0.7667905567268178,-3.0390012741088768,-5.969148586611361,-0.1088539616063926,-4.504074930360119,-1.5739276178576347,2.84968882717331,8.970108509683984,-17.97724367119809,1.4650736562512419,11,1.9050006866455007,2.325000762939446,3.605001449584954,3.6450004577636648,2.5800018310546804,0,0.04484583916220308,-1.080810104731021,49.36000061035156,-7.421105467103017,50.11000061035156,1.4201763103061558,50.31000137329102,0.04484583916220308
10026,2012-11-13,49.58000183105469,49.79999923706055,49.0099983215332,49.09000015258789,746200.0,0.006087724415363427,-1.4307520760585697,-4.0832538622930645,12.792889143048725,26.593795895495088,1.8510511690766052,2.9708594000142767,2.999150127084725,2.956398714529506,15.272600996572876,0.7900009155273438,-0.8908210249549668,-2.582498359680173,-5.749491369029258,0.5844946496689118,-4.165994864354715,-0.9990018550056305,2.0505354898255845,23.456931602329703,1.328103865286458,1.583496504674541,11,1.6049976348876953,2.0249977111816406,3.327498435974121,3.3449974060058594,2.6499977111816406,1,0.033481238122350376,1.5714441416893732,49.27999877929688,-1.080810104731021,49.36000061035156,-7.421105467103017,50.11000061035156,0.033481238122350376
10027,2012-11-14,49.33000183105469,49.7400016784668,49.09000015258789,49.59000015258789,744800.0,-0.005042355602403625,1.3214283281449037,-0.530607001891772,14.34353460499861,22.559817478826663,1.710271145871694,3.0869331970106586,3.25037529858961,3.215319334764139,17.33491558392129,0.6500015258789062,-1.0849766071237852,-2.646998405456543,-6.02515103674245,0.7311542258293642,-4.3360747210995,-0.9579220898135858,1.8812492499300504,16.84227644888109,-5.47331141146606,1.6890763156429551,11,1.7149982452392578,2.2749977111816406,3.577498435974121,3.5949974060058594,2.80999755859375,2,0.02878569057849467,-1.4307520760585697,49.58000183105469,1.5714441416893732,49.27999877929688,-1.080810104731021,49.36000061035156,0.02878569057849467
10028,2012-11-15,49.15999984741211,49.86000061035156,48.72999954223633,49.43000030517578,809800.0,-0.0034462188796343662,1.0,1.0384700030811216,14.087400252344509,19.38402104335463,1.4407725143311367,3.103374489210225,3.392894742674997,3.397335736478979,18.86979484233327,1.1300010681152344,-1.2752903583801682,-2.6185003280639663,-6.173323056374564,0.936322400246631,-4.395911692219265,-0.8410889639086676,1.6990507920603832,31.61765530859765,7.902039694053155,1.7774113641552995,11,1.385000228881836,2.3050003051757812,3.747500419616699,3.7649993896484375,2.770000457763672,3,0.032343371796645703,1.3214283281449037,49.33000183105469,-1.4307520760585697,49.58000183105469,1.5714441416893732,49.27999877929688,0.032343371796645703
10029,2012-11-16,49.81000137329102,49.83000183105469,48.86999893188477,49.13999938964844,1074200.0,0.013222162894557687,1.7042224765343148,-2.481484621144716,19.666104961290557,17.06463883600485,0.47025245396125825,2.247255390932729,2.732713246242078,2.7619729883560638,19.91225186809617,0.9600028991699148,-1.495607002122867,-1.7644989013671832,-5.277148865297377,1.7481510625630108,-3.520823883332284,-0.008173919402082674,0.6658200686789613,95.5752929380912,70.7144315161022,1.7563249819650977,11,0.5649986267089773,1.654998779296868,3.0899982452392507,3.114997863769524,1.5200004577636648,4,0.037743368833272894,1.0,49.15999984741211,1.3214283281449037,49.33000183105469,-1.4307520760585697,49.58000183105469,0.037743368833272894
10030,2012-11-19,49.58000183105469,50.13999938964844,49.2599983215332,50.13999938964844,746500.0,-0.0046175373598698055,2.142874659400545,-0.8358147770686042,19.629692422893868,15.407764086876073,0.3936223281402249,2.2300904788651366,2.92772851802291,3.004943493023127,20.405666158358386,0.8800010681152344,-1.7611451352129848,-1.7649986267089872,-5.161494740939375,1.6314974875214006,-3.463246683824181,-0.06675056959379333,0.5815716689632353,60.283856794625876,33.97658825410837,1.6982480571151939,11,0.5049972534179688,1.8849983215332031,3.4099979400634766,3.2949981689453125,1.4499969482421946,0,0.051028614075447676,1.7042224765343148,49.81000137329102,1.0,49.15999984741211,1.3214283281449037,49.33000183105469,0.051028614075447676
10031,2012-11-20,49.6500015258789,49.9000015258789,49.27000045776367,49.45000076293945,1119000.0,0.0014118534134537342,-1.2499982970143002,-0.3571457765667448,19.02990120233936,14.631042047437392,0.0217849814856379,1.9464252481547888,2.8276723927974743,2.9393521584038,21.256946327566062,0.6300010681152273,-1.9490159872477335,-1.4959989547729577,-4.793738422264326,1.8017405127184105,-3.144868688518642,0.15287077897272638,0.48999786376953836,65.24837469529714,41.17031109705848,1.6488697337456852,11,0.1699981689453196,1.8149986267089915,3.3474988937378,3.224998474121101,0.8699989318847727,1,0.04451156125988742,2.142874659400545,49.58000183105469,1.7042224765343148,49.81000137329102,1.0,49.15999984741211,0.04451156125988742
10032,2012-11-21,49.47999954223633,50.18999862670898,49.09000015258789,49.84000015258789,499400.0,-0.0034240076217110227,1.0754735993551132,-1.7999961853173503,18.579281295577317,15.087218453015563,0.06891708946348984,1.8796483218367186,2.965022809651444,3.1099446728202835,23.359074598672656,1.0999984741210866,-2.1195909374058672,-1.454500961303708,-4.5988687601475675,1.6898668375401513,-3.026684860725638,0.11768293811822161,-0.75,51.36989522640006,29.577424851595808,1.5721838994219304,11,-0.020000457763671875,1.9850006103515625,3.5375003814697266,3.395000457763672,1.5,2,0.05557801183188338,-1.2499982970143002,49.6500015258789,2.142874659400545,49.58000183105469,1.7042224765343148,49.81000137329102,0.05557801183188338
10033,2012-11-23,49.27999877929688,49.68000030517578,48.95000076293945,49.61000061035156,282000.0,-0.0040420526432851656,2.106372962794624,0.9166701987877564,20.68970853593234,16.445753327787763,0.15511232678199605,1.8948421758278258,3.130341873168007,3.304269423410844,25.288072245955874,0.7299995422363281,-2.2658665275961027,-1.475501632690424,-4.5654679652307095,1.6144646998498615,-3.0204847989605668,0.06948153357971876,-0.5207992553711023,31.06060168193543,7.353386327346222,1.5449831662701432,11,0.18000030517577414,2.1850013732910085,3.6825008392333913,3.595001220703118,3.120002746582017,4,0.05803572810868407,1.0754735993551132,49.47999954223633,-1.2499982970143002,49.6500015258789,2.142874659400545,49.58000183105469,0.05803572810868407
10034,2012-11-26,49.77999877929688,50.0099983215332,49.16999816894531,49.209999084472656,425800.0,0.010146104147430668,-1.5846097867295796,-1.7272622185232012,30.039556681701768,18.762007677791892,-0.3118388290746381,1.2211762827656614,2.6043013469148804,2.7933000436233755,27.090886878215482,0.8400001525878906,-2.230847932334349,-0.8255016326904254,-3.7904014354971807,2.13939817011633,-2.307951534093803,0.6569482687129522,-0.9921832733154403,66.93543921392585,39.159121307053084,1.482449901403379,11,-0.31999969482422586,1.6850013732910085,3.1825008392333913,3.095001220703118,2.5800018310546804,0,0.043190067870653825,2.106372962794624,49.27999877929688,1.0754735993551132,49.47999954223633,-1.2499982970143002,49.6500015258789,0.043190067870653825
10035,2012-11-27,49.9000015258789,50.15999984741211,49.66999816894531,49.7599983215332,437700.0,0.002410661902866984,-2.0624769034534554,0.2456197882507106,32.99804506857592,21.00702500285047,-0.37397255542868635,0.8966947057429024,2.414304926587839,2.664830404852843,28.693454269192042,0.4900016784667969,-2.1195581746936085,-0.5464988708496179,-3.285090433622628,2.192092691923392,-1.9157946522361229,0.8227969105368871,-1.0841423574829037,76.61309673965863,44.160554401517125,1.3692957813865065,11,-0.4400024414062429,1.5649986267089915,3.099998474121101,2.974998474121101,2.5,1,0.028657319868701236,-1.5846097867295796,49.77999877929688,2.106372962794624,49.27999877929688,1.0754735993551132,49.47999954223633,0.028657319868701236
10036,2012-11-28,50.47000122070313,50.54999923706055,49.54999923706055,49.9000015258789,962500.0,0.01142283922634002,1.7397420622478628,4.071333206179976,51.87792649477899,25.177512990603848,-0.8989874817996295,0.1459442976131058,1.783038077342745,2.0915084823985595,30.220422448018258,1.0,-1.867334136661512,0.1430007934570412,-2.34970063502859,2.6357022219426725,-1.1033499207857744,1.3893515076998568,-1.6266592631408798,95.00011920940368,57.147193250883255,1.2463507142428147,11,-0.8300018310546946,0.9249992370605398,2.654998779296868,2.2349987030029226,1.4199981689453054,2,0.011095651774306603,-2.0624769034534554,49.9000015258789,-1.5846097867295796,49.77999877929688,2.106372962794624,49.27999877929688,0.011095651774306603
10037,2012-11-29,50.83000183105469,50.83000183105469,50.36999893188477,50.54999923706055,451100.0,0.007132962188316272,2.2857045544338126,0.4912328840465137,58.14478544550701,30.072778012066347,-1.1441573320691916,-0.40327615805234274,1.3908029924969725,1.7291275460451558,31.996753360267583,0.46000289916991477,-1.6146211213716555,0.6100013732910128,-1.5689887019798405,2.788991448561866,-0.4794936643444103,1.6994964109264359,-1.918393582312504,100.0,55.42259713957188,1.0894950376354255,11,-0.9800014495849609,0.5649986267089844,2.2949981689453125,1.8649978637695312,1.1099967956542898,3,-0.006098787372099235,1.7397420622478628,50.47000122070313,-2.0624769034534554,49.9000015258789,-1.5846097867295796,49.77999877929688,-0.006098787372099235
10038,2012-11-30,51.459999084472656,51.5,50.91999816894531,50.91999816894531,681500.0,0.012394200879864536,-1.1481512878113564,1.928556831650795,74.41852625303639,36.15638037781588,-1.5797133825535212,-1.2111448916569074,0.7574715269405417,1.1008682602607394,33.7397569700644,0.6699981689453125,-1.3678485328524488,1.3134986877441435,-0.5580861484412196,3.1850835239295066,0.3777062696514619,2.249291105836825,-2.433287220791719,98.28322385870241,47.183911395210444,0.9357924180926832,11,-1.2349987030029297,-0.41499900817871094,1.6650009155273438,1.2350006103515625,0.470001220703125,4,-0.009327624383521638,2.2857045544338126,50.83000183105469,1.7397420622478628,50.47000122070313,-2.0624769034534554,49.9000015258789,-0.009327624383521638
10039,2012-12-03,51.459999084472656,51.63999938964844,50.91999816894531,51.58000183105469,531000.0,0.0,5.000063578853673,-0.22222693171703473,75.82933333333338,42.400784923420275,-1.4762957740781246,-1.3355372162912857,0.7437524456571225,1.1003884810094107,34.473904407860196,0.720001220703125,-1.1235860444617316,1.3489986419677749,-0.38268579379059275,3.0806830777261425,0.48315642408859105,2.2148408598469587,-2.235424169886194,91.3875458356833,33.515045056753806,0.865842217879184,12,-1.164999008178711,-0.41499900817871094,1.6650009155273438,1.2350006103515625,0.720001220703125,0,0.01826666261426091,-1.1481512878113564,51.459999084472656,2.2857045544338126,50.83000183105469,1.7397420622478628,50.47000122070313,0.01826666261426091
10040,2012-12-04,51.38000106811523,51.65999984741211,51.34000015258789,51.47000122070313,516600.0,-0.0015545669992358402,-2.7646583641871425,0.7499841057919678,72.49996900561422,48.34190356822859,-1.245046461679756,-1.3582562320609313,0.807207067595499,1.1803946526803557,34.821413373662665,0.31999969482421875,-0.844416842217143,1.2900005340576115,-0.3638815285403112,2.943882596655534,0.4630595027586466,2.1169415653565764,-1.9138837060225669,86.72991951171855,23.491842393582083,0.8269410312989629,12,-1.075000762939446,-0.33500099182128196,1.8249988555908274,1.3149986267089915,0.5299987792968821,1,0.019073560176402715,5.000063578853673,51.459999084472656,-1.1481512878113564,51.459999084472656,2.2857045544338126,50.83000183105469,0.019073560176402715
10041,2012-12-05,51.709999084472656,52.099998474121094,50.95000076293945,51.0099983215332,730900.0,0.006422693839962079,-1.8048865587070904,-7.777773068281737,79.16661991794665,55.07383008182518,-1.3992500736671047,-1.7695278985847835,0.4596457613899645,0.8510464565725755,35.09879076569348,1.1499977111816406,-0.6100067456049061,1.6139986038208036,-0.06349792539315757,3.291495133034765,0.7752503392138195,2.4527468684277878,-1.9806158241416654,77.45667671424373,8.004919447014103,0.8387482646069814,12,-1.1849994659423828,-0.6649990081787109,1.527501106262207,0.9850006103515625,0.26000213623047586,2,0.013343694713261689,-2.7646583641871425,51.38000106811523,5.000063578853673,51.459999084472656,-1.1481512878113564,51.459999084472656,0.013343694713261689
10042,2012-12-06,51.43999862670898,51.9900016784668,51.40999984741211,51.61000061035156,550300.0,-0.005221436135061763,-4.043504221053854,-0.24285971193618489,77.27271067987378,61.36083032004089,-0.9185846050477764,-1.4867570836531385,0.681503524764473,1.1067208848360437,33.95812386806868,0.5800018310546875,-0.34768351253387664,1.2874982833862205,-0.4932859507829619,3.068282517555403,0.39710616630163287,2.177890400470808,-1.37872923644737,44.06782400672361,-28.923413823686104,0.8903921170845902,12,-0.8050003051757741,-0.39499855041503196,1.8625011444091868,1.2550010681152415,0.7000007629394602,3,0.008748071052743223,-1.8048865587070904,51.709999084472656,-2.7646583641871425,51.38000106811523,5.000063578853673,51.459999084472656,0.008748071052743223
10043,2012-12-07,51.34000015258789,51.63000106811523,51.20000076293945,51.40999984741211,680300.0,-0.00194398283030206,-1.457155313351458,0.4117581061370859,71.07437929679202,65.92025505505093,-0.5538927777631386,-1.359592398007301,0.7379747723160932,1.1945404941701128,32.62728978027169,0.43000030517577414,-0.07239971737938333,1.125999832153319,-0.7318919525355412,2.983891616842179,0.19705393980888886,2.054945724497749,-0.9933086905859554,35.59337923900042,-33.11426915968739,0.9289458923444294,12,-0.5150012969970703,-0.2950000762939453,1.9624996185302734,1.3549995422363281,0.5600013732910085,4,0.011686764167078811,-4.043504221053854,51.43999862670898,-1.8048865587070904,51.709999084472656,-2.7646583641871425,51.38000106811523,0.011686764167078811
10044,2012-12-10,51.52999877929688,51.61999893188477,51.16999816894531,51.4000015258789,513200.0,0.003700791315627061,1.9032535932269259,-1.8571117166214564,77.15875957394373,70.82700111120292,-0.5247293166372984,-1.4531905253741826,0.49641025592646315,0.9867976646389707,30.467040869703553,0.45000076293946023,0.24873696538053736,1.2074985504150462,-0.6933578096950868,3.108354910525179,0.25707037035998326,2.157926730470109,-0.937844335598264,50.43471049707324,-18.539637775720422,0.950428180055065,12,-0.7049999237060618,-0.6249980926513743,1.772500991821282,1.1650009155273366,0.6000022888183452,0,0.007762498260326156,-1.457155313351458,51.34000015258789,-4.043504221053854,51.43999862670898,-1.8048865587070904,51.709999084472656,0.007762498260326156
10045,2012-12-11,51.4900016784668,51.65999984741211,51.290000915527344,51.52999877929688,525000.0,-0.0007761906030968602,1.4666658189540074,-0.3076765068372767,75.84274418659479,73.48975863251577,-0.26314444734367726,-1.3061008380898613,0.5103933789724948,1.008158782924795,28.18055851651745,0.3699989318847656,0.5730798903003063,1.0570013046264677,-0.8456287589872531,2.9596313682401885,0.10568627281961085,2.0083163364333245,-0.6867490705090304,46.95669480702569,-21.559968156995573,0.9513150318068604,12,-0.2550029754638672,-0.9450016021728516,1.5999984741210938,1.2049980163574219,0.9499969482421804,1,0.013400633214536217,1.9032535932269259,51.52999877929688,-1.457155313351458,51.34000015258789,-4.043504221053854,51.43999862670898,0.013400633214536217
10046,2012-12-12,51.2400016784668,51.7400016784668,51.18000030517578,51.40999984741211,687300.0,-0.0048553115527387725,-2.8620662439820053,4.250262279446074,74.17590824584303,75.27099449921978,0.12020765533196709,-0.9753690090865064,0.725779965020827,1.2380395719977884,26.17401724194206,0.5600013732910156,0.8220848075426517,0.724001312255858,-1.1667445791067053,2.614747203618421,-0.2213716334254272,1.6693742579371431,-0.25520464924616704,8.53697681883522,-59.581340860570045,0.9453729456812822,12,0.26999664306640625,-0.8250026702880859,1.6849994659423828,1.4549980163574219,1.6099967956542969,2,0.013075685928926717,1.4666658189540074,51.4900016784668,1.9032535932269259,51.52999877929688,-1.457155313351458,51.34000015258789,0.013075685928926717
10047,2012-12-13,50.75,51.33000183105469,50.61999893188477,51.209999084472656,408700.0,-0.009562873973767205,1.0285664461422561,2.705906112557221,68.70234046187994,74.63586274464684,0.6679049993553363,-0.3937160848188128,1.1847543904422935,1.6975235756846487,24.029469057064045,0.7100028991699148,1.0477120660962385,0.1629997253417983,-1.6450648802415913,1.9710643309251878,-0.7410325774498929,1.0670320281334895,1.3499984741210938,11.607209760150937,-58.67060625780749,0.9040323027916932,12,0.6099987030029297,-0.33500099182128906,1.880000114440918,1.9449996948242188,1.8499984741210938,3,0.024039432920258674,-2.8620662439820053,51.2400016784668,1.4666658189540074,51.4900016784668,1.9032535932269259,51.52999877929688,0.024039432920258674
10048,2012-12-14,50.75,51.43000030517578,50.65999984741211,50.70000076293945,577100.0,0.0,-10.846063558203,-0.10869420994145257,64.13998967916417,73.33704678307248,0.6220114223177902,-0.28299918294814574,1.1479293601958602,1.6753182934615225,21.444115525137043,0.7700004577636719,1.1283291066692271,0.0834997177123995,-1.5956007527567166,1.7626001881815156,-0.7560505175221621,0.9230499529469611,1.3203984832763638,11.607209760150937,-56.65230727628828,0.8395502352345582,12,0.6099987030029297,-0.33500099182128906,1.140000343322754,1.3500003814697266,2.3499984741210938,4,0.027389150534944617,1.0285664461422561,50.75,-2.8620662439820053,51.2400016784668,1.4666658189540074,51.4900016784668,0.027389150534944617
10049,2012-12-17,51.68999862670898,51.709999084472656,50.81000137329102,50.86000061035156,593900.0,0.018522140427763123,1.0689627956941936,16.600213626306413,71.05884612726389,73.17692201881133,-0.31506301159055283,-1.1330222232417526,0.166762350946712,0.7241031815615386,18.70177161319336,0.9599990844726562,1.1769080115601582,0.9294984817504783,-0.7581836003368636,2.6171805638378203,0.08565744070681092,1.7733395227941458,0.35139186553955426,95.53545275577076,27.162216585834543,0.8438410410436697,12,-0.3299999237060476,-1.2749996185302663,0.20000171661377664,0.4100017547607493,1.6300010681152415,0,0.004062737565278418,-10.846063558203,50.75,1.0285664461422561,50.75,-2.8620662439820053,51.2400016784668,0.004062737565278418
10050,2012-12-18,52.11000061035156,52.1500015258789,51.5099983215332,51.7599983215332,1098800.0,0.008125401331033677,1.9767305696264947,0.42169051241158745,70.0000372166416,72.15841282977743,-0.6935601065955979,-1.4269238026087123,-0.2968239671724291,0.2982469290399479,16.688741902060837,0.640003204345696,1.1053951708987668,1.2230005264282227,-0.47137511664553955,2.917376169501985,0.375812704891338,2.0701883479651073,-1.4900016784667898,97.38556550921179,31.042847938996616,0.847187821536882,12,-0.7250003814697266,-1.6700000762939453,-0.6899995803833008,-0.4799995422363281,1.1399993896484375,1,0.0003838122726809168,1.0689627956941936,51.68999862670898,-10.846063558203,50.75,1.0285664461422561,50.75,0.0003838122726809168
10051,2012-12-19,51.86000061035156,52.209999084472656,51.72000122070313,52.209999084472656,560400.0,-0.00479754360145479,1.7999999999999594,-0.9999891009362296,62.90728446429655,70.56225436137996,-0.4694080231112707,-1.05706322887535,-0.09260006659337705,0.528105720957285,14.598128910880007,0.48999786376952414,1.0207983675930095,0.8625005722045884,-0.7796531284295156,2.5046542728386925,0.041423721887539955,1.683577422521637,-1.20940162658691,77.98751946335122,15.24531738431731,0.8210768503170502,12,-0.44500160217285156,-1.3900012969970703,-0.46500110626220703,-0.2550010681152344,1.6300010681152344,2,0.01118391842520805,1.9767305696264947,52.11000061035156,1.0689627956941936,51.68999862670898,-10.846063558203,50.75,0.01118391842520805
10052,2012-12-20,52.22999954223633,52.31000137329102,51.70000076293945,51.88999938964844,598600.0,0.007134572455267385,1.4399838258069522,-0.971433242506812,60.321744332912246,69.36751714317109,-0.7996525609837519,-1.275891217175264,-0.505664255170089,0.1263405771560997,13.041534340276131,0.6100006103515696,0.9735214014445006,1.0949995040893583,-0.4709069232350984,2.660905931413815,0.3120462904271335,1.8779527177515831,-1.5170245544433527,95.1514086623599,35.380403178710125,0.7829532136622274,12,-0.7649993896484304,-1.7099990844726562,-0.8350000381469727,-0.625,1.1300010681152344,3,0.011870552121743705,1.7999999999999594,51.86000061035156,1.9767305696264947,52.11000061035156,1.0689627956941936,51.68999862670898,0.011870552121743705
10053,2012-12-21,52.13999938964844,52.459999084472656,51.86999893188477,52.13000106811523,1267100.0,-0.0017231505528755298,-1.2264047733865318,0.02940681484143054,58.9005460420935,67.3388267507433,-0.652897769165456,-1.012555238379477,-0.4574392153158158,0.18931715216236,11.339679868118123,0.5900001525878835,0.8614025506039127,0.8619993209838839,-0.49968020020491366,2.2236788421726814,0.18115956038948866,1.542839081578279,-1.331202818725579,80.60605219900255,23.808446028071906,0.680839760594398,12,-0.6000003814697266,-1.5450000762939453,-0.8149995803833008,-0.5349998474121094,1.2400016784667898,4,0.008822383771718734,1.4399838258069522,52.22999954223633,1.7999999999999594,51.86000061035156,1.9767305696264947,52.11000061035156,0.008822383771718734
10054,2012-12-24,51.93000030517578,52.18999862670898,51.54999923706055,52.18000030517578,242300.0,-0.004027600439794998,3.7407951623387765,-25.00419687140535,56.96202776138695,65.24096937016465,-0.4248712268176291,-0.6674449825274564,-0.28316785995866667,0.377663054748254,9.981317664573691,0.6399993896484304,0.7671606894668699,0.5445001602172823,-0.6482219744431887,1.7372222948777534,-0.051860907112953214,1.1408612275475178,-0.9891075331689407,44.21069961491666,-8.43712361626281,0.5963610673302352,12,-0.3900012969970703,-1.2650012969970703,-0.9250001907348633,-0.4650001525878906,1.5,0,0.022530293896969145,-1.2264047733865318,52.13999938964844,1.4399838258069522,52.22999954223633,1.7999999999999594,51.86000061035156,0.022530293896969145
10055,2012-12-26,51.33000183105469,52.040000915527344,51.29999923706055,52.040000915527344,289500.0,-0.011553985568940828,1.0845144582585615,2.839996337890625,45.49765603672241,62.05449690248458,0.1676775724387909,0.047620024929244664,0.27468376833649444,0.9545349488223991,8.675064194104563,0.7400016784667969,0.7103949759788293,-0.12699832916259624,-1.0950580056437147,0.8410613473185222,-0.6110281674031555,0.357031509077963,-0.267580554050582,2.5864308569586996,-44.98488864665236,0.4840298382405608,12,0.20999717712402344,-0.6250019073486328,-0.4100017547607422,0.13499832153320312,1.9799995422363352,2,0.03876870821706424,3.7407951623387765,51.93000030517578,-1.2264047733865318,52.13999938964844,1.4399838258069522,52.22999954223633,0.03876870821706424
10056,2012-12-27,51.02999877929688,51.47000122070313,50.5099983215332,51.34000015258789,385500.0,-0.005844594604637265,2.3684104856681447,0.43662221553603625,45.17646805390144,59.44051107937586,0.48585148616151486,0.41289723789136445,0.532375900113145,1.2321465787703048,8.271290801772999,0.960002899169929,0.6026252836518182,-0.45500125885008913,-1.3308642872260776,0.4208617695258994,-0.8929327730380834,-0.017069744662094877,1.4300003051757741,26.666679708361983,-20.46595246836911,0.43793151418799414,12,0.4549999237060476,-0.3249988555908274,-0.25499916076660867,0.4350013732910085,2.3300018310546804,3,0.04350384624355086,1.0845144582585615,51.33000183105469,3.7407951623387765,51.93000030517578,-1.2264047733865318,52.13999938964844,0.04350384624355086
10057,2012-12-28,50.52000045776367,51.1500015258789,50.5,50.77999877929688,770600.0,-0.009994088452538241,-3.333354526149769,0.8387005475912561,41.201712522204694,56.891813617491465,1.0725873967692579,0.9470352288300887,0.9826261441056516,1.7028287833502276,8.328507833289416,0.6500015258788991,0.4860546181253582,-0.9494995117187486,-1.883229181549936,-0.015769841887561142,-1.4163643466343387,-0.4826346768031584,1.9009986114501984,1.0204319952043783,-45.60669451267084,0.4668648349155937,12,0.9599990844726562,0.1849994659423828,0.12249946594238281,0.9449996948242188,3.099998474121101,4,0.05878862220490566,2.3684104856681447,51.02999877929688,1.0845144582585615,51.33000183105469,3.7407951623387765,51.93000030517578,0.05878862220490566
10058,2012-12-31,50.97999954223633,51.08000183105469,50.11999893188477,50.5099983215332,776300.0,0.009105286625189724,1.865655495963267,-1.8077086726234521,44.42191046055726,53.93215409896851,0.7248728732123695,0.4735090371927271,0.4640909178971384,1.2070667103098316,9.045514904612308,0.9600028991699148,0.39916874959518367,-0.46550045013427876,-1.4245891767213337,0.49358827645277614,-0.9450448134278062,0.014043913159248689,1.3641595642089897,41.54592933041912,-4.40956019041473,0.47954436329352884,12,0.3099994659423828,-0.27499961853027344,-0.5174999237060547,0.4850006103515625,2.6000022888183594,0,0.04668499587065367,-3.333354526149769,50.52000045776367,2.3684104856681447,51.02999877929688,1.0845144582585615,51.33000183105469,0.04668499587065367
10059,2013-01-02,52.4000015258789,52.4000015258789,51.68999862670898,51.72000122070313,613700.0,0.027854099576170466,1.088242883909882,1.446805402246577,57.21077376673761,52.51112482675696,-0.6524342172744824,-0.9196083308352669,-1.023654314729491,-0.23074483272248614,9.251990440295401,1.420001983642571,0.40338499091927815,0.907501411437984,-0.142408444870064,1.957411267746032,0.38254648328396,1.432456339592008,-2.2800025939941264,100.0,51.93340162985598,0.5249549281540236,1,-1.1100025177001882,-1.5850028991699148,-1.9375019073486257,-0.9350013732910085,1.549999237060554,2,0.018702280795780846,1.865655495963267,50.97999954223633,-3.333354526149769,50.52000045776367,2.3684104856681447,51.02999877929688,0.018702280795780846
10060,2013-01-03,52.36000061035156,52.599998474121094,52.099998474121094,52.34000015258789,643200.0,-0.0007633762282922563,1.0000152589054787,0.029412424687812664,59.18031566920711,52.09701718285813,-0.6406082483302029,-0.8457878645206591,-1.062284759918171,-0.20880718052497116,9.52924795660984,0.5,0.4462441672619093,0.8185005187988281,-0.2986252080096534,1.9356262456073097,0.25993765539458735,1.377063382203069,-2.2400016784667898,90.32266499722354,35.716835225101974,0.5585628634042404,1,-1.0000019073486328,-1.2850017547607422,-1.897500991821289,-0.8950004577636719,1.7700004577636648,3,0.020435440839408292,1.088242883909882,52.4000015258789,1.865655495963267,50.97999954223633,-3.333354526149769,50.52000045776367,0.020435440839408292
10061,2013-01-04,52.4000015258789,52.54999923706055,52.27999877929688,52.43999862670898,410800.0,0.0007639594167503372,1.0769400061620749,-1.9998092695021934,64.60177947139786,52.57257664268987,-0.6659906460171428,-0.8763773773058503,-1.1646650464191666,-0.2665027875430681,9.219265588694576,0.27000045776366477,0.3733454505635976,0.8240013122558523,-0.3558902624933964,2.003892887005101,0.23405552488122794,1.4139470996304766,-2.1808026123046744,91.93560543717484,30.573365867146222,0.5899457873746241,1,-1.0400028228759695,-1.3250026702880788,-1.9375019073486257,-0.9350013732910085,2.0900001525878977,4,0.017366408796051225,1.0000152589054787,52.36000061035156,1.088242883909882,52.4000015258789,1.865655495963267,50.97999954223633,0.017366408796051225
10062,2013-01-07,51.88999938964844,52.2400016784668,51.75,52.20000076293945,635100.0,-0.009732864911818462,1.5128084744270665,7.750596089651884,59.25323629806149,52.61176444890853,-0.23388495772171325,-0.34881781640306997,-0.7268336477821435,0.2215416841138591,8.626763410960693,0.6500015258788991,0.26228321774385677,0.29149913787841797,-0.8946186893518941,1.47761696510873,-0.30155977573674164,0.8845580514935776,-1.5755684936523409,71.37099937395875,3.5616169024954587,0.5930589136151562,1,-0.5300006866455078,-0.5300006866455078,-1.3724994659423828,-0.4249992370605469,2.6700019836425852,0,0.02832918169192311,1.0769400061620749,52.4000015258789,1.0000152589054787,52.36000061035156,1.088242883909882,52.4000015258789,0.02832918169192311
10063,2013-01-08,51.93999862670898,51.95000076293945,51.5,51.709999084472656,498700.0,0.0009635621053893928,2.5999511726200466,-0.7419307204823495,52.37191458559538,52.10175187382058,-0.3522842504072301,-0.370560769777704,-0.8225084474579276,0.15348468864045373,8.490035304273079,0.4500007629394531,0.20432775035032336,0.3114984512329002,-0.8774380532653794,1.5004349557311798,-0.28296980101623603,0.9059667034820365,-1.5341450275878827,39.999930641771044,-23.298387859234758,0.5944682522491388,1,-0.5799999237060476,-0.5799999237060476,-1.317498207092278,-0.47499847412108664,2.3900032043457102,1,0.03234502020783436,1.5128084744270665,51.88999938964844,1.0769400061620749,52.4000015258789,1.0000152589054787,52.36000061035156,0.03234502020783436
10064,2013-01-09,51.93000030517578,51.9900016784668,51.540000915527344,51.93999862670898,406700.0,-0.0001924975317202371,7.181502930263203,-0.04347104970723332,48.148145241048006,52.39625067430121,-0.3825110524787476,-0.3468415779803493,-0.856664508347933,0.14390644585422763,8.377930271007633,0.4500007629394531,0.13015701386871115,0.28150005340576456,-0.9138996637410841,1.4768997705526132,-0.31619980516766333,0.8791999119791924,-1.436380911054684,39.090991059724374,-19.073656538837724,0.5976998585734256,1,-0.5700016021728516,-0.5700016021728516,-1.2950000762939453,-0.4650001525878906,2.4099998474121094,2,0.03177357050226037,2.5999511726200466,51.93999862670898,1.5128084744270665,51.88999938964844,1.0769400061620749,52.4000015258789,0.03177357050226037
10065,2013-01-10,52.18000030517578,52.27999877929688,51.97000122070313,52.1500015258789,448700.0,0.004814172896800084,1.6956810190405023,-3.0003815337685813,53.2921775168365,53.297996170182884,-0.5579314376583397,-0.5718154260719928,-1.1584957113561387,-0.12441512580871006,8.141333564306827,0.34999847412110086,0.06903972034528749,0.4970001220703111,-0.718792701487807,1.7127929456284292,-0.11089628970874799,1.1048965338493701,-1.6021257478546858,64.76198088290323,8.72868364077479,0.6078964117790607,1,-0.8200016021728516,-0.8200016021728516,-1.510000228881836,-0.7150001525878906,2.799999237060547,3,0.03392105111942878,7.181502930263203,51.93000030517578,2.5999511726200466,51.93999862670898,1.5128084744270665,51.88999938964844,0.03392105111942878
10066,2013-01-11,51.90999984741211,52.38000106811523,51.63999938964844,52.38000106811523,576600.0,-0.005174405062946863,2.1489351340822673,-15.667344862661363,46.63866017634149,53.90210146508697,-0.1676004640292632,-0.2625055491333015,-0.9374401506405263,0.12423031545321805,8.172987786616236,0.7400016784667898,0.02126879175155949,0.19349975585937784,-1.0077328739432474,1.394732385662003,-0.4071165590419312,0.7941160707606869,-1.2512403334190125,46.590835200943644,-4.308629794083359,0.600616314901311,1,-0.5500011444091797,-0.5500011444091797,-1.234999656677246,-0.44499969482421875,2.8899993896484375,4,0.04276634997551043,1.6956810190405023,52.18000030517578,7.181502930263203,51.93000030517578,2.5999511726200466,51.93999862670898,0.04276634997551043
10067,2013-01-14,51.97000122070313,52.22999954223633,51.84000015258789,51.86999893188477,346600.0,0.0011558731163050506,-3.874997019764486,-0.21277027465749299,48.202980461989405,54.32222035413499,-0.0003229203385686219,-0.2386572376181917,-1.0502445285263136,0.05162830530218088,8.29107870384797,0.3899993896484375,0.07839897674479346,0.19250106811524148,-0.9229199704800877,1.3079221067105706,-0.3652094511824231,0.7502115874129061,-1.2335921483049148,53.409164799057976,6.00848415760683,0.5577105192976648,1,0.07999801635741477,-0.6100025177002024,-1.1850013732910227,-0.5050010681152415,2.6199989318847585,0,0.04848952084995872,2.1489351340822673,51.90999984741211,1.6956810190405023,52.18000030517578,7.181502930263203,51.93000030517578,0.04848952084995872
10068,2013-01-15,52.13999938964844,52.1500015258789,51.68999862670898,51.88999938964844,476100.0,0.0032710826429147577,2.4073749646794673,2.4999427808506582,52.238795044312305,53.7697782738655,0.01288397961461385,-0.3153489007030146,-1.270869445701166,-0.12803414720937667,8.66971189103212,0.4600028991699219,0.17137487094770165,0.292999267578125,-0.721508511594692,1.307507046750942,-0.2142546220082835,0.8002531571645335,-1.3290467411813083,71.42837680119588,22.64829429971997,0.5072538895864088,1,-0.09000015258789062,-0.7800006866455078,-1.3000001907348633,-0.6749992370605469,3.2600021362304616,1,0.046413540697567424,-3.874997019764486,51.97000122070313,2.1489351340822673,51.90999984741211,1.6956810190405023,52.18000030517578,0.046413540697567424
10069,2013-01-16,51.9000015258789,52.13999938964844,51.790000915527344,51.95000076293945,345600.0,-0.00460295102759789,-1.592576894276551,-0.19999694824221592,56.581979835853524,53.48107429238176,0.19500499271083527,-0.06198971710301038,-1.0608300512809592,0.10224272832022763,9.11830192393423,0.34999847412109375,0.33497854624447143,0.04250125885008771,-0.9695085476228158,1.0545110653229912,-0.46350364438636404,0.5485061620865395,-1.0174870443856108,35.135344120997175,-18.68289857794474,0.5060049032364503,1,0.12499809265137429,-0.5400028228759695,-0.9650020599365163,-0.4350013732910085,2.479999542236328,2,0.046820813752078916,2.4073749646794673,52.13999938964844,-3.874997019764486,51.97000122070313,2.1489351340822673,51.90999984741211,0.046820813752078916
10070,2013-01-17,52.13000106811523,52.22999954223633,51.86000061035156,51.959999084472656,371200.0,0.004431590278887398,1.0,-3.400091554130755,62.91083007307916,53.29319102590192,-0.07940082932929471,-0.30610838441983645,-1.306805130457981,-0.13192791796659975,8.845878892012243,0.3699989318847656,0.46746834880859467,0.2715007781982379,-0.7415985354959602,1.284600091892436,-0.23504887864886115,0.778050435045337,-1.1787872269168247,66.21629284436553,8.593284613410248,0.5065496568470984,1,-0.19000053405761008,-0.7700023651122976,-1.2650012969970632,-0.6650009155273366,2.6599998474121165,3,0.04239399653157472,-1.592576894276551,51.9000015258789,2.4073749646794673,52.13999938964844,-3.874997019764486,51.97000122070313,0.04239399653157472
10071,2013-01-18,52.43999862670898,52.459999084472656,52.0099983215332,52.36000061035156,513000.0,0.005946624827202651,6.500079473567092,0.47057107595644593,73.64531186578283,54.89231053342651,-0.42815300859584227,-0.6012525582380093,-1.622735474325637,-0.4312432487231561,8.329035686461163,0.4500007629394531,0.41553567597321717,0.5524984359741154,-0.4934538344441961,1.598450706392427,0.029522300764959652,1.0754745711832712,-1.4228334001936673,97.40253949695477,31.272200464442292,0.5229761352091572,1,-0.45999908447264914,-1.0799999237060476,-1.5499992370605398,-0.9749984741210866,2.8000030517578196,4,0.048436326888720904,1.0,52.13000106811523,-1.592576894276551,51.9000015258789,2.4073749646794673,52.13999938964844,0.048436326888720904
10072,2013-01-22,52.849998474121094,52.93000030517578,52.33000183105469,52.4000015258789,401500.0,0.00781845648644408,-1.0339057569958103,5.625101330409248,73.31670467096099,57.21950943180047,-0.7684690038347455,-1.0144325520858644,-1.9927616944898858,-0.8317407279970155,7.895571583248897,0.5999984741210938,0.36074022248942583,0.9314983367919893,-0.19113521432397818,2.054131887907957,0.3701815612340056,1.492815112349973,-1.769519917701551,93.54824816417945,23.304002180838125,0.561316775557982,1,-0.6149978637695312,-1.3249988555908203,-1.8874998092651367,-1.3849983215332031,3.0900001525878835,1,0.03689689345770386,6.500079473567092,52.43999862670898,1.0,52.13000106811523,-1.592576894276551,51.9000015258789,0.03689689345770386
10073,2013-01-23,52.599998474121094,52.77999877929688,52.5,52.70000076293945,404700.0,-0.004730369105354182,1.1538506683098684,-0.22222881557084861,53.521077572775006,57.81650191310346,-0.4637732430482586,-0.7675566288029643,-1.6984213106687207,-0.5731165718642472,7.211522176838304,0.34999847412109375,0.26056652030410277,0.6584983825683608,-0.5014700411688224,1.818466806305544,0.07851417069976918,1.2384825944369524,-1.4085486127761797,71.05245546171246,4.383243001638803,0.5799842118685917,1,-0.3149986267089844,-1.0749988555908203,-1.7124996185302734,-1.1349983215332031,3.44000244140625,2,0.03783273262728071,-1.0339057569958103,52.849998474121094,6.500079473567092,52.43999862670898,1.0,52.13000106811523,0.03783273262728071
10074,2013-01-24,53.099998474121094,53.1500015258789,52.68999862670898,52.68999862670898,652700.0,0.009505703697805234,-1.2439174164254565,-4.099904634751168,61.212104398005295,58.696493788788885,-0.8720623206147735,-1.2389296060731851,-2.1231782396775642,-1.0602200457624917,7.327785353618587,0.5500030517578054,0.2413154094465355,1.0999984741210938,-0.1702931215686334,2.370290069810821,0.46485267627623017,1.7351442719659573,-1.8042355861463264,96.12379718836365,31.10625233935872,0.635145797844862,1,-0.7049980163574219,-1.4649982452392578,-2.2124996185302734,-1.6349983215332031,3.770000457763679,3,0.04331455965820297,1.1538506683098684,52.599998474121094,-1.0339057569958103,52.849998474121094,6.500079473567092,52.43999862670898,0.04331455965820297
10075,2013-01-25,53.31999969482422,53.36999893188477,52.9900016784668,53.13000106811523,1869500.0,0.004143149284841163,1.620696912695097,0.46341145712186566,63.218380724793505,60.53868496083911,-1.0206846787745505,-1.3725736568658604,-2.2612495141393083,-1.2671918561425741,8.0261982624645,0.37999725341797586,0.2833256315725663,1.2204998016357393,-0.13753985199314656,2.5785394552646252,0.5414799748213,1.8995196284501787,-1.8758977158171177,96.32358716018305,33.277120503675164,0.6790198268144426,1,-0.7900009155273438,-1.575000762939446,-2.4325008392333984,-1.8549995422363281,3.9000015258789134,4,0.019879995861926236,-1.2439174164254565,53.099998474121094,1.1538506683098684,52.599998474121094,-1.0339057569958103,52.849998474121094,0.019879995861926236
10076,2013-01-28,53.25,53.5099983215332,53.06000137329102,53.5099983215332,1727700.0,-0.001312822491088883,2.4615373329224624,-1.3684221093420093,72.3684804922978,63.22374051976227,-0.8276531955814548,-1.1886733520585864,-2.118115532346309,-1.1817231326127668,8.091572395211653,0.4499969482421804,0.3579679003114933,1.0395000457763643,-0.31336733179009,2.3923674233428187,0.36306635699313716,1.7159337345595915,-1.613308325705134,77.96617840551646,15.31289301307794,0.6764336887832286,1,-0.6500015258789062,-1.4350013732910156,-2.3374996185302734,-1.7849998474121094,4.060001373291023,0,0.028920204986429,1.620696912695097,53.31999969482422,-1.2439174164254565,53.099998474121094,1.1538506683098684,52.599998474121094,0.028920204986429
10077,2013-01-29,53.4900016784668,53.61999893188477,53.18999862670898,53.25,2359800.0,0.004507073774024262,-1.3888612209000302,-0.9230893378523116,73.99388702812256,65.64097296240784,-0.926834920583147,-1.2593278546095021,-2.2726267325283587,-1.4023080430150117,8.19852665308021,0.43000030517579546,0.39537924931426005,1.1310016632080107,-0.08572205869590022,2.3477253851119215,0.5226398022560588,1.7393635241599625,-1.628513206503328,88.39309130418437,21.92939478380822,0.6083618609519542,1,-0.7850017547607422,-1.6200027465820241,-2.5475025177001953,-2.0250015258789062,3.5399971008300852,1,0.032716394561350226,2.4615373329224624,53.25,1.620696912695097,53.31999969482422,-1.2439174164254565,53.099998474121094,0.032716394561350226
10078,2013-01-30,53.36000061035156,53.4900016784668,52.63000106811523,53.27999877929688,1259800.0,-0.0024303807073456918,4.058768091551708,0.3333386314868972,71.34329785853038,67.28111940937195,-0.6767443047369213,-0.9927813020048148,-2.051402670895847,-1.2667017965163296,7.387781390915638,0.8600006103515696,0.4973080750608645,0.8820005416870131,-0.22768111545385494,1.9916821988278812,0.3271597131165791,1.4368413702574472,-1.2523206739991082,73.73748660999804,3.6538849567662197,0.5548408285704339,1,-0.6200008392333984,-1.4900016784667898,-2.3675003051757812,-1.8950004577636719,3.6899986267089844,2,0.04835078685994065,-1.3888612209000302,53.4900016784668,2.4615373329224624,53.25,1.620696912695097,53.31999969482422,0.04835078685994065
10079,2013-01-31,53.38000106811523,53.52999877929688,53.31000137329102,53.34000015258789,1221600.0,0.00037482116819509415,-3.400015259022522,0.4999999999999556,69.23078804091982,67.98333696135424,-0.5193435816839909,-0.9861591160372214,-1.9990216054684495,-1.2758143866139378,7.574288977442325,0.21999740600585938,0.5961063382902054,0.8530010223388587,-0.32652793191363116,2.0325299765913485,0.26323654521261375,1.4427654994651036,-1.060596472388248,75.75773922827244,4.794402668021945,0.5897644771262442,1,-0.5650024414062429,-1.5100021362304545,-2.3125019073486257,-1.9150009155273366,3.6800003051757955,3,0.04983139367153333,4.058768091551708,53.36000061035156,-1.3888612209000302,53.4900016784668,2.4615373329224624,53.25,0.04983139367153333
10080,2013-02-01,53.43000030517578,53.61000061035156,53.33000183105469,53.58000183105469,944900.0,0.0009366660932950133,1.6666666666666667,-3.7499523173762146,76.20692512795677,68.26796065715135,-0.4085038377932122,-1.003327649926618,-1.9671512665292141,-1.3253821431051662,7.562977333280905,0.279998779296875,0.6692840840944712,0.8495002746582045,-0.39349240608552094,2.09249295540193,0.2280039342863418,1.4709966150300673,-0.9285125023867096,80.80817811206713,6.482557589827977,0.6214963403718635,2,-0.4549999237060547,-1.5600013732910085,-2.3275012969970703,-1.9650001525878906,3.4899978637695312,4,0.06438327918885967,-3.400015259022522,53.38000106811523,4.058768091551708,53.36000061035156,-1.3888612209000302,53.4900016784668,0.06438327918885967
10081,2013-02-04,53.31000137329102,53.43999862670898,53.18999862670898,53.31000137329102,710100.0,-0.0022459092494733213,-1.083285650708635,-0.0,72.63517388474699,68.19223501423868,-0.1699934490303363,-0.8555212933517211,-1.7672458280505694,-1.203250041437684,7.4523622835207135,0.25,0.7449851739179252,0.6840013504028377,-0.5972056326395432,1.9652083334452186,0.04339785888164727,1.3246048419240282,-0.6519220124285496,68.68704772620478,-7.942145251500847,0.6406034915211897,2,-0.2500019073486399,-1.44000244140625,-2.18750190734864,-1.845001220703132,3.6699981689453054,0,0.07334458350569606,1.6666666666666667,53.43000030517578,-3.400015259022522,53.38000106811523,4.058768091551708,53.36000061035156,0.07334458350569606
10082,2013-02-05,53.36000061035156,53.7400016784668,53.29999923706055,53.52999877929688,584500.0,0.0009378960002350833,-2.034490016047986,-100.0,71.47892242722516,70.18755110917758,-0.15649845224508852,-0.8324238839744567,-1.7296295534119466,-1.2508037092302118,8.266533231657474,0.44000244140625,0.7814225130917052,0.6605005264282227,-0.6115552969460865,1.9325563498025318,0.024472614741064547,1.2965284381153808,-0.5672525095459662,65.76568836346162,-11.04543685374928,0.6360279116871551,2,-0.17499923706054688,-1.4300003051757812,-2.2650012969970703,-1.8950004577636719,3.6399993896484375,1,0.0740255007076065,-1.083285650708635,53.31000137329102,1.6666666666666667,53.43000030517578,-3.400015259022522,53.38000106811523,0.0740255007076065
10083,2013-02-06,53.61999893188477,53.6500015258789,52.95000076293945,53.18999862670898,1018500.0,0.004872532206882552,1.8571139413945048,-2.5294408042365815,80.0699184107369,72.28286377725888,-0.28674861617531633,-1.0119928910145362,-1.8907371091661886,-1.5063407610667454,8.539828694650668,0.700000762939446,0.7568226367891313,0.8364988327026452,-0.44621656000515486,2.1192142254104454,0.1951411363487452,1.4778565290565453,-0.6756902586533826,84.80979651752433,2.614317155233195,0.6413576963538999,2,-0.4349975585937571,-1.6899986267089915,-2.5274991989135813,-2.154998779296882,3.3600006103515554,2,0.06359567167735203,-2.034490016047986,53.36000061035156,-1.083285650708635,53.31000137329102,1.6666666666666667,53.43000030517578,0.06359567167735203
10084,2013-02-07,53.58000183105469,53.790000915527344,53.29999923706055,53.7599983215332,443500.0,-0.00074593624816921,3.083318763410951,-0.41859619240253404,77.15362975641612,73.8312247807725,-0.19165745770293796,-0.8875488302043806,-1.7663940595465562,-1.4603132839339565,8.968644850146037,0.4900016784667969,0.7068100910883715,0.7140016555786133,-0.5496840196555439,1.9776873308127705,0.08215881796153468,1.3458444931956919,-0.6300010681152344,75.00011353263609,-8.835896167238005,0.6318428376170798,2,-0.37000083923339844,-0.9350013732910156,-2.5825023651123047,-2.115001678466797,3.0199966430664062,3,0.0647629206312319,1.8571139413945048,53.61999893188477,-2.034490016047986,53.36000061035156,-1.083285650708635,53.31000137329102,0.0647629206312319
10085,2013-02-08,53.95000076293945,53.959999084472656,53.29999923706055,53.599998474121094,454700.0,0.006905541605829457,2.5675770416421804,-1.944495072586627,77.65576006215318,74.41870028853421,-0.5172914736651677,-1.178570678266368,-2.049877231054822,-1.844263419184486,9.678393958260495,0.6599998474121094,0.7934225808851281,0.9955005645751953,-0.31302197936966536,2.304023108520056,0.341239292602765,1.6497618365476256,-1.0,99.01006552980945,16.19241673600291,0.6542612719724299,2,-0.6550006866455078,-1.220001220703125,-2.8975019454956055,-2.4850006103515625,2.7099990844726562,4,0.05764597898741752,3.083318763410951,53.58000183105469,1.8571139413945048,53.61999893188477,-2.034490016047986,53.36000061035156,0.05764597898741752
10086,2013-02-11,54.13000106811523,54.20000076293945,53.86999893188477,53.97000122070313,815800.0,0.003336428222989518,1.2000178019657983,0.4571394317227744,75.60009094252152,74.59716739013409,-0.6250689628471378,-1.247696522077014,-2.157861994207259,-2.0355534739995633,10.349714824593153,0.3300018310546804,0.8209531792585096,1.0645008087158132,-0.24758868347484508,2.3765903009064715,0.4084560626204805,1.720545554811146,-0.9780006408691335,94.40002441406193,12.405197610917924,0.6560447460953297,2,-0.7150001525878835,-1.2800006866455007,-2.9125022888183523,-2.6650009155273366,2.9599990844726634,0,0.05154252809489601,2.5675770416421804,53.95000076293945,3.083318763410951,53.58000183105469,1.8571139413945048,53.61999893188477,0.05154252809489601
10087,2013-02-12,54.4900016784668,54.52999877929688,54.11000061035156,54.15999984741211,474800.0,0.006650666972988883,1.048791380561567,2.0625134110580476,86.20700238966961,76.24869011581622,-0.9256434532678455,-1.4853813313058453,-2.451784690790973,-2.3919317122888515,11.224862572535896,0.4199981689453196,0.8340496985745958,1.2985013961791978,-0.05400625551548899,2.6510090478738846,0.6222475703318509,1.9747552220265447,-1.19000244140625,97.46853474396787,13.50754589059298,0.6762538258473443,2,-0.7500019073486328,-1.4750022888183594,-3.272502899169922,-3.0250015258789062,2.2199974060058594,1,0.04569641745402109,1.2000178019657983,54.13000106811523,2.5675770416421804,53.95000076293945,3.083318763410951,53.58000183105469,0.04569641745402109
10088,2013-02-13,54.56000137329102,54.77999877929688,54.43999862670898,54.52000045776367,912400.0,0.0012846337432190769,-2.399923707800778,0.12121422296205972,83.48635893559282,77.83264243744654,-0.9024213754122954,-1.4385393675267295,-2.473840487586692,-2.446847843602903,12.044400705550581,0.34000015258790484,0.8310983737180919,1.2475009918212976,-0.14143166399034612,2.6364336476329413,0.5530346639154757,1.9419673197271194,-1.0140022277832088,85.13530580736295,2.6007661827754873,0.694466327905821,2,-0.6950016021728587,-1.4200019836425852,-3.200002670288093,-3.165000915527351,2.180000305175774,2,0.0447213813286933,1.048791380561567,54.4900016784668,1.2000178019657983,54.13000106811523,2.5675770416421804,53.95000076293945,0.0447213813286933
10089,2013-02-14,54.33000183105469,54.63000106811523,54.31000137329102,54.45000076293945,809900.0,-0.004215534025791445,-3.0000000000001776,-2.999904634750564,73.05946412956749,77.48292454873665,-0.5850130372745284,-1.0721244268912926,-2.197581162779585,-2.2080585253766856,12.80540366585372,0.31999969482420454,0.7957053386630975,0.8960014343261733,-0.3943104202683543,2.186313288920701,0.25084550702890596,1.5411573616234406,-0.5372027587890571,69.59479139012218,-10.733050808515515,0.645155927297265,2,-0.46500205993652344,-1.1700019836425781,-2.970003128051758,-2.9350013732910156,2.30999755859375,3,0.048775954755571505,-2.399923707800778,54.56000137329102,1.048791380561567,54.4900016784668,1.2000178019657983,54.13000106811523,0.048775954755571505
10090,2013-02-15,54.34000015258789,54.47999954223633,54.2400016784668,54.36999893188477,611600.0,0.00018402947167750483,-1.086976713328468,0.24999205264335006,75.5869368602973,77.81089821268668,-0.5055131395921961,-0.9571390079240061,-2.157670774127425,-2.209918040880332,13.712221975775767,0.23999786376953125,0.7799734865977399,0.7954998016357422,-0.3996230725521386,1.990622675823623,0.19793836454179825,1.3930612387296861,-0.34976113891600846,51.648494451919355,-27.781027643733715,0.5975614370939408,2,-0.47500038146972656,-1.1300010681152344,-2.980001449584961,-3.2950000762939453,2.729999542236328,4,0.0415899579533876,-3.0000000000001776,54.33000183105469,-2.399923707800778,54.56000137329102,1.048791380561567,54.4900016784668,0.0415899579533876
10091,2013-02-19,54.97999954223633,55.06999969482422,54.41999816894531,54.47000122070313,648900.0,0.011777684723064175,-1.1311370842166482,-17.000635808744466,79.44670110460734,78.69620695461802,-0.9875641490647169,-1.472591651980224,-2.749934045292477,-2.840209884489333,15.34741333981553,0.7299995422363281,0.7972019785067062,1.3084991455078097,0.06857831715999652,2.548419973855623,0.6885387313339066,1.9284595596817127,-0.831808575439446,90.62497516470765,11.81997427423184,0.6199604141739058,2,-0.9699993133544922,-1.625,-3.6200008392333984,-3.934999465942383,2.229999542236328,1,0.030556571829091883,-1.086976713328468,54.34000015258789,-3.0000000000001776,54.33000183105469,-2.399923707800778,54.56000137329102,0.030556571829091883
10092,2013-02-20,54.79999923706055,55.290000915527344,54.75,55.02000045776367,597100.0,-0.0032739233662143485,-2.375008940705243,-0.4313763622628021,77.90705411123861,78.45588869911822,-0.6501938018604676,-1.2005653426625997,-2.514600772098035,-2.664862580706064,16.408549085171334,0.5400009155273438,0.7923492331530255,1.03099880218506,-0.24313136242223976,2.30512896679236,0.3939337198814101,1.66806388448871,-0.55999755859375,53.33313957079176,-25.03417216247054,0.6370650823036506,2,-0.5049991607666016,-1.3099994659423828,-3.440000534057617,-3.7549991607666016,3.0900001525878906,2,0.04178833845637442,-1.1311370842166482,54.97999954223633,-1.086976713328468,54.34000015258789,-3.0000000000001776,54.33000183105469,0.04178833845637442
10093,2013-02-21,54.59000015258789,54.93000030517578,54.54999923706055,54.79999923706055,490600.0,-0.003832100134969263,-1.6206887479940018,0.9545359966708281,71.84122533519887,77.8656215412052,-0.32199091533006907,-0.8788977683301411,-2.2473443384625895,-2.457431722723456,17.364680285847683,0.3800010681152344,0.8086489973067188,0.7214996337890653,-0.47680232981931425,1.919801597397445,0.12234865198487199,1.3206506155932587,-0.17000198364257812,33.333212231744845,-43.49024485953351,0.599150981804191,2,-0.2950000762939453,-1.1000003814697266,-2.8850011825561523,-3.5450000762939453,3.0699996948242188,3,0.038834931781627224,-2.375008940705243,54.79999923706055,-1.1311370842166482,54.97999954223633,-1.086976713328468,54.34000015258789,0.038834931781627224
10094,2013-02-22,55.4000015258789,55.40999984741211,54.5099983215332,54.68999862670898,512200.0,0.014837907511026316,1.4657591513599186,-3.3809809264305177,77.90376996777475,77.89317819738537,-0.9461761682159135,-1.589234675116444,-2.9956207140959705,-3.2699477649244812,18.016632150391093,0.9000015258789062,0.8568267358430433,1.4165008544921776,0.0937401591798448,2.7392615498045103,0.7551205068360076,2.0778812021483475,-0.1100006103515554,99.14544126661129,21.88310505552117,0.6613803476561669,2,-0.7600021362304616,-1.8000011444091726,-3.695002555847161,-4.355001449584954,2.299999237060554,4,0.024187727719861885,-1.6206887479940018,54.59000015258789,-2.375008940705243,54.79999923706055,-1.1311370842166482,54.97999954223633,0.024187727719861885
10095,2013-02-25,54.38000106811523,55.95000076293945,54.38000106811523,55.6500015258789,901500.0,-0.018411560102344016,-1.4724395731145152,-1.7887257351321437,62.076765958032894,76.39058653244219,0.15783205366208364,-0.5120003640101913,-1.9231856939910088,-2.245006351025097,18.58725806996408,1.5699996948242259,0.8373137445004346,0.3435003280639606,-0.951986103170718,1.6389867592986391,-0.3042428875533787,0.9912435436812999,0.12999725341797586,0.0,-75.1106166087411,0.647743215617338,2,0.6499996185302805,-0.47500038146971946,-2.6875019073486257,-3.335000991821282,3.2199974060058665,0,0.04155936515525971,1.4657591513599186,55.4000015258789,-1.6206887479940018,54.59000015258789,-2.375008940705243,54.79999923706055,0.04155936515525971
10096,2013-02-26,54.790000915527344,55.16999816894531,54.540000915527344,54.61999893188477,724800.0,0.00753953364029103,-2.818188123504456,-0.13385978139088658,64.92695521427629,74.02613684628737,-0.1661765627495413,-0.843983125150487,-2.2668461776507627,-2.6501856929869234,18.997657930665973,0.7899971008300852,0.853111901336753,0.6765001296997042,-0.605147917360874,1.9581481767602824,0.03567610616941863,1.3173241532299897,-0.4099998474121165,26.114645038706158,-48.10523898341056,0.6408240235302876,2,0.30500030517578125,-0.8100013732910156,-3.1400012969970703,-3.885000228881836,3.1800003051757884,1,0.041613410133211515,-1.4724395731145152,54.38000106811523,1.4657591513599186,55.4000015258789,-1.6206887479940018,54.59000015258789,0.041613410133211515
10097,2013-02-27,55.2400016784668,55.27999877929688,54.7400016784668,54.7400016784668,659800.0,0.008213191374704332,-1.159988403320341,2.941142151913059,66.2651017713078,72.11266382803348,-0.5571969770694878,-1.2186361951091271,-2.628114119235903,-3.0877505021474363,19.31804505334395,0.5399971008300852,0.8548750123494173,1.0390008926391587,-0.3010369134083746,2.379038698686692,0.3689819896153921,1.7090197956629254,-0.8600006103515696,54.77711958713811,-17.35538672316907,0.6700189030237677,2,-0.14500045776367188,-1.1000003814697266,-3.570002555847168,-4.575002670288086,2.879997253417976,2,0.035662515317659516,-2.818188123504456,54.790000915527344,-1.4724395731145152,54.38000106811523,1.4657591513599186,55.4000015258789,0.035662515317659516
10098,2013-02-28,55.93999862670898,56.0099983215332,55.13999938964844,55.2400016784668,804400.0,0.012671921197914271,1.0714350590372388,1.3999938964843608,70.9219738233103,71.87516490511602,-1.1631756670471205,-1.808140015349366,-3.229414741869995,-3.7736695376056346,21.008311867375816,0.8699989318847656,0.881003989732065,1.6099979400634723,0.12225192431787235,3.0977439558090722,0.8661249321906723,2.3538709479362723,-1.5285975646972645,95.70553295857144,22.946998134112988,0.743873007872801,2,-0.8149986267089773,-1.6849994659423757,-4.059998512268059,-5.109998703002923,2.710002899169922,3,0.03485879175564399,-1.159988403320341,55.2400016784668,-2.818188123504456,54.790000915527344,-1.4724395731145152,54.38000106811523,0.03485879175564399
10099,2013-03-01,56.040000915527344,56.099998474121094,55.56000137329102,55.9000015258789,880200.0,0.001787670562626964,3.1539116145313146,0.20000000000001217,69.45996804746417,71.19439059257901,-1.1120497235050948,-1.790440888909842,-3.2578273668770166,-3.8660546516552046,22.753146061761203,0.539997100830071,0.8505537111779091,1.577000236511232,-0.0244080603620489,3.1784085333845127,0.776296088074595,2.3777043849478687,-1.5646559631347685,96.51176458846675,25.955478127502417,0.8007041484366397,3,-0.8000011444091797,-1.6750011444091797,-4.135001182556152,-5.210000991821289,2.1199989318847656,4,0.028907903380064104,1.0714350590372388,55.93999862670898,-1.159988403320341,55.2400016784668,-2.818188123504456,54.790000915527344,0.028907903380064104
10100,2013-03-04,56.86999893188477,56.88999938964844,55.93999862670898,55.97999954223633,802200.0,0.014810813754420504,1.0430117230120663,6.357166212533788,72.75747003053027,70.45114269545932,-1.7270434311467113,-2.476479311422878,-4.018655036981677,-4.686725206133225,24.65886461515485,0.9500007629394602,0.8671072225944485,2.2349983215332117,0.3816209309002758,4.0883757121661475,1.3083096262167402,3.161687016849683,-2.2971747681884835,99.14891613829047,30.30297928813937,0.9266886953164685,3,-1.2349987030029368,-2.109998703002937,-4.854998588562019,-5.9299983978271555,1.9099998474121094,0,0.014594722114357861,3.1539116145313146,56.040000915527344,1.0714350590372388,55.93999862670898,-1.159988403320341,55.2400016784668,0.014594722114357861
10101,2013-03-05,57.22000122070313,57.38000106811523,56.97999954223633,57.06999969482422,629200.0,0.006154427560963516,-1.4242382207425472,0.16854115589693258,72.71214895730519,69.87393101168895,-1.928711008103214,-2.6546396743876315,-4.285934299398953,-5.02447174734786,27.04982365154196,0.5100021362304545,0.9476328894814259,2.389500617980964,0.31314312622372853,4.4658581097382,1.3513218721023463,3.427679363859582,-2.461803038930668,93.93939831806543,27.527880741913435,1.0381787458786191,3,-1.3400001525879048,-2.215000152587905,-5.082502365112312,-6.170001983642585,2.0499992370605398,1,0.006640986461224907,1.0430117230120663,56.86999893188477,3.1539116145313146,56.040000915527344,1.0714350590372388,55.93999862670898,0.006640986461224907
10102,2013-03-06,57.31000137329102,57.5,57.18000030517578,57.31000137329102,716300.0,0.0015728792497007316,-1.4615158895506153,0.0,72.80265801580026,69.9807568650891,-1.8162194892708499,-2.5650543953634255,-4.30238804271832,-5.101887733348661,29.107986562002726,0.31999969482421875,1.0387398372850072,2.282000732421885,0.049045852645051013,4.514955612198719,1.1655232925334715,3.3984781723102984,-2.2896229028842825,91.94921281479357,26.753355141328527,1.116477439888416,3,-1.3700008392334055,-2.2450008392334055,-5.102502822875984,-6.190002441406257,2.180000305175774,2,0.011516311840810811,-1.4242382207425472,57.22000122070313,1.0430117230120663,56.86999893188477,3.1539116145313146,56.040000915527344,0.011516311840810811
10103,2013-03-07,57.02999877929688,57.52999877929688,57.0099983215332,57.31000137329102,398500.0,-0.004885754445726365,-2.2499672178048042,-100.0,72.20391558479044,69.34743971142417,-1.2892869024641271,-2.1254578193189886,-3.947674908605684,-4.80920466582905,31.829955233806277,0.520000457763679,1.06177420433184,1.831498146057136,-0.4685264939762561,4.131522786090528,0.6814858260404435,2.9815104660738285,-1.7120657253389524,74.61925592005004,9.567577138231286,1.1500123200166956,3,-1.0749988555908274,-1.9499988555908274,-4.742499351501472,-5.854999542236335,1.3000030517578054,3,0.01911275076133423,-1.4615158895506153,57.31000137329102,-1.4242382207425472,57.22000122070313,1.0430117230120663,56.86999893188477,0.01911275076133423
10104,2013-03-08,57.04999923706055,57.22000122070313,56.7599983215332,57.11999893188477,264500.0,0.00035070065214393153,2.4073749646791613,0.24999659405187752,72.24956748000888,70.47775099164373,-1.1740895374451057,-1.973339792246108,-3.8844221157741003,-4.811649186871321,34.26380951962754,0.460002899169929,1.1112887307477592,1.6779987335205107,-0.6314556561342641,3.9874531231752854,0.5232715386931233,2.832725928347898,-1.4223769815551606,69.81135244200564,2.937679523823192,1.1547271948273892,3,-1.0149993896484375,-1.8099994659423828,-4.744999885559082,-5.875,1.8300018310546804,4,0.028045614552418163,-2.2499672178048042,57.02999877929688,-1.4615158895506153,57.31000137329102,-1.4242382207425472,57.22000122070313,0.028045614552418163
10105,2013-03-11,57.06000137329102,57.13999938964844,56.9000015258789,56.9000015258789,343700.0,0.0001753222850873204,-1.9999761581191748,-2.2857220708446575,69.04761239369867,70.93560178935734,-0.853734219771745,-1.832347596403885,-3.789995570565921,-4.8032202925419085,36.552263533425275,0.23999786376953836,1.2040352362411824,1.532500839233407,-0.7925644786582282,3.857566157125042,0.36996818028759293,2.695033498179221,-1.1660464044548249,38.96141213073066,-23.878961927841523,1.1625326589458165,3,-0.9250011444091868,-1.8200016021728587,-4.717502593994148,-5.885002136230476,1.2999992370605398,0,0.019277925826268527,2.4073749646791613,57.04999923706055,-2.2499672178048042,57.02999877929688,-1.4615158895506153,57.31000137329102,0.019277925826268527
10106,2013-03-12,56.91999816894531,57.099998474121094,56.63000106811523,57.06999969482422,380900.0,-0.0024536137570309036,3.4761852861036098,-0.9375104308227,69.55715103147959,71.30138504048753,-0.424452567981632,-1.5521892719318373,-3.535365966345445,-4.643337307588482,38.36764726896811,0.4699974060058665,1.1961980498662044,1.25299777984619,-1.053743014750708,3.559738574443088,0.0996273825477374,2.4063681771446426,-0.7969970666446216,32.22198203696903,-30.506500837464195,1.1533703972984495,3,-0.5849990844726562,-1.6799983978271484,-4.497498512268066,-5.67499923706054,1.6200027465820312,1,0.032677453798063416,-1.9999761581191748,57.06000137329102,2.4073749646791613,57.04999923706055,-2.2499672178048042,57.02999877929688,0.032677453798063416
10107,2013-03-13,56.97999954223633,57.06000137329102,56.70000076293945,56.93000030517578,407100.0,0.0010541351936259602,2.428529908630015,-0.3333248563145313,72.67546482017391,71.49621737347236,-0.23655528440148998,-1.492608343430092,-3.46123908485788,-4.688177360069197,39.801081603736456,0.3600006103515696,1.3348439415448752,1.1884992599487276,-1.1195479226919076,3.496546442589363,0.034475668628410006,2.3425228512690452,-0.6600187651561669,38.88881824616745,-26.419577410505077,1.154023591320319,3,-0.4349994659423757,-1.739999771118164,-4.515000343322754,-5.694999694824219,2.4300003051757812,2,0.04018955657993439,3.4761852861036098,56.91999816894531,-1.9999761581191748,57.06000137329102,2.4073749646791613,57.04999923706055,0.04018955657993439
10108,2013-03-14,57.0,57.16999816894531,56.83000183105469,57.11000061035156,605500.0,0.0003510083875808423,1.956544815232535,-2.2000457770656903,67.8570820362259,71.31811892777924,-0.10100367992887982,-1.3917956577657478,-3.3589428609116823,-4.694183320434476,41.01138664732701,0.339996337890625,1.4394535349075284,1.0864997863769545,-1.2053549383791164,3.3783545111330255,-0.0594275760010774,2.2324271487549865,-0.5106167026094965,62.71166715158538,1.6138894319627752,1.1459273623780346,3,-0.2650012969970703,-1.760000228881836,-4.442499160766602,-5.654998779296875,2.950000762939453,3,0.04368423997310167,2.428529908630015,56.97999954223633,3.4761852861036098,56.91999816894531,-1.9999761581191748,57.06000137329102,0.04368423997310167
10109,2013-03-15,56.97999954223633,57.04999923706055,56.63999938964844,56.77999877929688,853400.0,-0.00035088522392401345,1.411762725936564,-1.8181786655568781,87.35618198240847,72.94019803354348,0.07415625810319426,-1.2259392477718691,-3.2601345477647214,-4.672297598285695,42.41861277568448,0.4099998474121094,1.5134505808843528,0.9339994430541978,-1.2773906971997704,3.145389583308166,-0.1716956270727863,2.039694513181182,-0.3449300773789332,64.81488022492753,-3.845650512596322,1.1056950701269834,3,0.10000038146972656,-1.5650005340576172,-4.42249870300293,-5.634998321533203,2.9300003051757812,4,0.02369256405166653,1.956544815232535,57.0,2.428529908630015,56.97999954223633,3.4761852861036098,56.91999816894531,0.02369256405166653
10110,2013-03-18,56.599998474121094,56.83000183105469,56.5,56.56999969482422,287600.0,-0.006669025468025169,-2.8824163001525895,0.14999332430525625,76.23175586023872,73.33126546720275,0.46022793578084986,-0.7040400466232626,-2.802826876260511,-4.297072596033161,43.94367226891279,0.4799995422363281,1.4892720598412552,0.44099845886230327,-1.629840117018837,2.5118370347434436,-0.5944208290782669,1.4764177468028734,0.9300003051757884,14.925186180509689,-56.67504600401201,1.0354192879405693,3,0.41500091552734375,-1.1849994659423828,-3.6724977493286133,-5.229997634887695,3.7300033569335938,0,0.04028273242863434,1.411762725936564,56.97999954223633,1.956544815232535,57.0,2.428529908630015,56.97999954223633,0.04028273242863434
10111,2013-03-19,56.65999984741211,56.959999084472656,56.38000106811523,56.86000061035156,654200.0,0.0010600949630492629,1.9000066757584493,-6.6669633774160735,73.20248727192933,73.375690940106,0.34915385067305493,-0.6658659997244172,-2.784520076626393,-4.352927403673618,44.80920881328353,0.579998016357429,1.4807827334490185,0.41699981689453125,-1.587710825047985,2.4217104588370475,-0.5853555040767304,1.419355137865793,0.8493989562988347,35.44301352532495,-36.703705931882304,1.0023553209712581,3,0.2950000762939453,-0.960000991821282,-3.6475000381469727,-5.095001220703125,4.099998474121094,1,0.030003543373060992,-2.8824163001525895,56.599998474121094,1.411762725936564,56.97999954223633,1.956544815232535,57.0,0.030003543373060992
10112,2013-03-20,57.09000015258789,57.38000106811523,56.79999923706055,56.91999816894531,526400.0,0.00758913353924795,-1.8292782776169882,-0.8500066756947491,70.60922686515735,73.1985033045912,-0.1288895957428906,-0.9649839339986599,-3.1131596142449425,-4.7775159558726585,45.61960490631664,0.7200012207031179,1.3815307233732241,0.7325000762939453,-1.1848753396723666,2.649875492260257,-0.22618763168920708,1.6911877842770977,0.37422274169922787,70.99990844726634,1.7574920095245403,0.9586877079831556,3,-0.20999908447266336,-1.2700004577636719,-3.9574995040893555,-5.215000152587891,3.6100006103515625,2,0.025398506902504003,1.9000066757584493,56.65999984741211,-2.8824163001525895,56.599998474121094,1.411762725936564,56.97999954223633,0.025398506902504003
10113,2013-03-21,56.709999084472656,57.040000915527344,56.56999969482422,56.9000015258789,342500.0,-0.006656175636706618,1.0,-1.1176483787725375,60.911969144592426,71.9387701562116,0.22456092699775354,-0.44060442797945143,-2.635735456191483,-4.380685829218571,46.74327432865912,0.5200004577636719,1.242276514360185,0.24649906158447266,-1.4848247461435662,1.9778228693125115,-0.6191628422795503,1.1121609654484956,0.7108549367675892,32.9998016357429,-31.438571333181244,0.8656619038640203,3,0.17000198364257102,-0.8249988555908203,-3.3324995040893555,-4.670000076293945,4.170001983642571,3,0.047610664900869626,-1.8292782776169882,57.09000015258789,1.9000066757584493,56.65999984741211,-2.8824163001525895,56.599998474121094,0.047610664900869626
10114,2013-03-22,56.7400016784668,56.95000076293945,56.1500015258789,56.75,337500.0,0.0005290529796950771,2.902436755087075,0.05262206874397884,47.13664901053975,69.50421866919393,0.16311399539161187,-0.38479914334609333,-2.565635349313368,-4.392236647992775,47.032076792190125,0.799999237060554,1.0873350958711114,0.20950164794921733,-1.4507890175464908,1.8697923134449255,-0.6206436847986367,1.0396469806970714,0.6399993896484304,47.96750993217337,-11.58119163966147,0.8301453327478556,3,0.024999618530266332,-0.8550014495849609,-3.237502098083496,-4.2900028228759695,4.159999847412102,4,0.05657382780252673,1.0,56.709999084472656,-1.8292782776169882,57.09000015258789,1.9000066757584493,56.65999984741211,0.05657382780252673
10115,2013-03-25,56.63999938964844,57.31000137329102,56.5,56.88999938964844,479200.0,-0.0017624653835057735,-2.056615995854233,25.004196871423122,35.643657843848075,65.73605275945711,0.22045707428161876,-0.11257394701478063,-2.3726879743881995,-4.278966959663656,46.94557849342303,0.8100013732910227,0.9459551029644899,-0.0035005569458022023,-1.319447196230918,1.3124460823393136,-0.6614738765883601,0.6544727626967557,-0.48999786376953836,39.837239522760065,-14.726711975309591,0.6579733196425579,3,0.1250019073486257,-0.7549991607666016,-3.127499580383301,-4.19000053405761,3.94000244140625,0,0.05773305955157371,2.902436755087075,56.7400016784668,1.0,56.709999084472656,-1.8292782776169882,57.09000015258789,0.05773305955157371
10116,2013-03-26,57.06999969482422,57.09000015258789,56.7599983215332,56.79999923706055,550900.0,0.0075918133794041776,1.1290346397588138,-1.0800018310546875,44.91526108637133,62.65158567792348,-0.20788970210753632,-0.38262161824174257,-2.6941259725568187,-4.689551949060956,46.854405719108485,0.4500007629394531,0.8061557175921479,0.3124998092651339,-0.6835103950011074,1.3085100135313752,-0.18550529286798678,0.8105049113982545,-0.9199981689453196,74.79662693797606,23.930519157464516,0.49800510213312205,3,-0.30499839782715554,-1.114999771118164,-3.5325002670288086,-4.620000839233391,3.450000762939453,1,0.05712286934752031,-2.056615995854233,56.63999938964844,2.902436755087075,56.7400016784668,1.0,56.709999084472656,0.05712286934752031
10117,2013-03-27,57.209999084472656,57.2400016784668,56.599998474121094,56.7400016784668,489600.0,0.002453117056195442,1.4150946112266711,1.7407281820879075,54.05403083352217,61.11791332206751,-0.34847894091206655,-0.3873248292338758,-2.7236322500015433,-4.810881221294473,46.524823923758206,0.6400032043457031,0.702535223614106,0.3539993286132841,-0.35978713227012804,1.0677857894966962,-0.002893901828421974,0.7108925590549902,-1.036797561645514,91.37911189889685,41.719949714556584,0.356893230441706,3,-0.44499778747559304,-1.2549991607666016,-3.527499198913574,-4.614999771118164,4.270000457763672,2,0.06205207645290889,1.1290346397588138,57.06999969482422,-2.056615995854233,56.63999938964844,2.902436755087075,56.7400016784668,0.06205207645290889
10118,2013-03-28,57.88999938964844,57.959999084472656,57.11000061035156,57.16999816894531,880100.0,0.011886039434675366,-1.0238147138964577,1.5319259457660686,64.58325330903236,58.587587913914604,-0.9934256610872438,-0.9631254642360432,-3.288440038958143,-5.467428997167225,45.83613428659859,0.8499984741210938,0.6204771786181027,0.9364995956420898,0.21684254192759056,1.6561566493565891,0.5766710687848402,1.2963281224993395,-1.6940618698120176,96.13260832911821,46.99749118430995,0.35982852685724875,3,-0.8349990844726562,-1.7199993133544922,-3.997499465942383,-5.184999465942383,2.779998779296875,3,0.04854035935252554,1.4150946112266711,57.209999084472656,1.1290346397588138,57.06999969482422,-2.056615995854233,56.63999938964844,0.04854035935252554
10119,2013-04-01,57.65999984741211,57.93999862670898,57.540000915527344,57.88999938964844,521500.0,-0.003973044475060972,1.4242431248338898,-0.31944326707074133,59.677351873500136,56.74820969316588,-0.73401359833057,-0.6382608018401754,-2.9358085429358027,-5.202941199897609,45.03977029032594,0.3999977111816335,0.5096268879885244,0.625500106811522,-0.02232980972021892,1.273330023343263,0.301585148545648,0.949415065077396,-1.3934998649902397,79.45209416559977,27.83086943953373,0.3239149582658707,4,-0.6049995422363281,-1.489999771118164,-3.7674999237060547,-4.954999923706055,3.75,0,0.055844627631362,-1.0238147138964577,57.88999938964844,1.4150946112266711,57.209999084472656,1.1290346397588138,57.06999969482422,0.055844627631362
10120,2013-04-02,57.70000076293945,57.9900016784668,57.52999877929688,57.75,664800.0,0.0006937376974194276,-1.358969844576866,0.21738841988290514,62.99999364219548,55.61459928986212,-0.6722659410387166,-0.6460132497400366,-2.8575989924061673,-5.201963297469987,43.66821863784324,0.46000289916991477,0.445053672745928,0.6240009307861314,-0.08308843991713388,1.3310903014893967,0.2704562454344952,0.9775456161377676,-1.3657608164355537,79.13667287811384,24.026306631823864,0.35354468535163386,4,-0.6299991607666016,-1.5149993896484375,-3.580000877380371,-4.935001373291016,3.0999984741210938,1,0.055459284586262925,1.4242431248338898,57.65999984741211,-1.0238147138964577,57.88999938964844,1.4150946112266711,57.209999084472656,0.055459284586262925
10121,2013-04-03,57.599998474121094,57.83000183105469,57.40999984741211,57.77999877929688,616800.0,-0.0017331418976789248,1.9999455055720552,3.600061036087729,60.197309394532205,54.45771957090376,-0.4748366402017794,-0.5439726127140219,-2.648104705964556,-5.057794587460819,41.83659322083317,0.4200019836425781,0.3153426427896022,0.5049987792968764,-0.23789759054169934,1.2478951491354522,0.13355059437758854,0.8764469642161643,-1.1664128236994173,71.9422801957292,14.169450784390733,0.37144818491928616,4,-0.5299968719482422,-1.3349971771240234,-3.132497787475586,-4.564998626708984,1.8800010681152344,2,0.051736170761748745,-1.358969844576866,57.70000076293945,1.4242431248338898,57.65999984741211,-1.0238147138964577,57.88999938964844,0.051736170761748745
10122,2013-04-04,57.97000122070313,58.0099983215332,57.54999923706055,57.54999923706055,516900.0,0.006423658964995971,-1.190461485363439,-2.3333403975754994,64.3067408447662,54.83491642647863,-0.7899562282705475,-0.9085778586358444,-2.915276045610973,-5.3605930478263275,39.916219568874254,0.45999908447265625,0.2718756195283447,0.8420015335083093,0.006081204122232009,1.6779218628943866,0.4240413688152671,1.2599616982013515,-1.4430306085987468,95.55586638353142,36.82118150546461,0.41796016469303887,4,-0.8900012969970774,-1.595001220703132,-3.4325008392334055,-4.935001373291023,1.3600006103515554,3,0.043988255707502866,1.9999455055720552,57.599998474121094,-1.358969844576866,57.70000076293945,1.4242431248338898,57.65999984741211,0.043988255707502866
10123,2013-04-05,58.11999893188477,58.15999984741211,57.5,57.540000915527344,477700.0,0.0025875057447484195,1.0,1.3809411358661527,66.1931183960987,56.95230191376296,-0.8033977616738355,-1.0252959835756528,-2.9505197222227224,-5.438638530305035,38.360468581445296,0.6599998474121094,0.25604375667960966,0.9374992370605568,-0.0066435479726578706,1.8816420220937715,0.46542784454395303,1.4095706295771606,-1.4743861030260845,94.66654459635512,35.18488459199876,0.4720713925166069,4,-0.789999008178718,-1.4699993133544993,-3.502497673034675,-5.084999084472663,0.8899993896484304,4,0.05781143620269846,-1.190461485363439,57.97000122070313,1.9999455055720552,57.599998474121094,-1.358969844576866,57.70000076293945,0.05781143620269846
10124,2013-04-08,58.6500015258789,58.7400016784668,57.88999938964844,58.1500015258789,565200.0,0.009119108804789944,1.5000056098463501,0.8620719138664614,77.92909470393064,61.65068378710546,-1.1554863449135624,-1.5065247099829477,-3.3733625861437915,-5.880901121589233,37.51909993265583,0.8500022888183594,0.2420162437644109,1.3875017166137624,0.241140748419312,2.533862684808213,0.8143212325165337,1.9606822007109912,-1.8529499951648702,93.23308055023294,26.95391114073074,0.5731804840972264,4,-0.9800014495849538,-1.499999999999993,-3.9600019454955984,-5.585002899169915,0.7299995422363281,0,0.03444154459527349,1.0,58.11999893188477,-1.190461485363439,57.97000122070313,1.9999455055720552,57.599998474121094,0.03444154459527349
10125,2013-04-09,58.15999984741211,58.72999954223633,58.11999893188477,58.72000122070313,659300.0,-0.008354674607307211,1.1034575745019255,-1.1200027465820455,68.29262165587087,64.24816829482764,-0.4774020447086187,-0.9801408635300248,-2.7867780204162926,-5.30384062129724,36.63226267660799,0.6100006103515554,0.2803563382108294,0.8425001144409165,-0.3667782566632738,2.051778485545107,0.23786092888882138,1.4471392999930117,-1.1297942989677452,56.39089980840494,-13.219233345968277,0.6046391855520964,4,-0.48999977111816406,-0.8199996948242188,-3.3575000762939453,-5.05000114440918,2.0600013732910227,1,0.0558803302704034,1.5000056098463501,58.6500015258789,1.0,58.11999893188477,-1.190461485363439,57.97000122070313,0.0558803302704034
10126,2013-04-10,58.77999877929688,58.86999893188477,58.25,58.25,493700.0,0.010660229255697873,-1.339623999539383,-0.9464240706807181,69.69689694389399,65.98626452931339,-0.9267907880101163,-1.5322054511840122,-3.2987416487336887,-5.837081822804748,36.37942491511209,0.7099990844726634,0.39132933139654114,1.3694990158081097,0.011939424949972022,2.7270586066662474,0.6907192203790444,2.048278811237175,-1.5446176952498263,93.43064067472862,23.005042151669443,0.6787797954290673,4,-0.789999008178718,-1.2699985504150462,-3.582498550415046,-5.2749996185302805,1.2800025939941406,2,0.034365438919933045,1.1034575745019255,58.15999984741211,1.5000056098463501,58.6500015258789,1.0,58.11999893188477,0.034365438919933045
10127,2013-04-11,59.27000045776367,59.29999923706055,58.709999084472656,58.90999984741211,733500.0,0.008336197493072683,1.8095367847411443,0.6792479990787034,79.09083894482326,67.59821848884572,-1.2223997647827005,-1.9413853679822992,-3.6805238625664245,-6.232603866243693,36.25345713761533,0.5900001525878906,0.5649260492984851,1.7450006484985323,0.1712484855167915,3.318752811480273,0.9581245670076584,2.5318767299894063,-1.8057728750193363,98.33340044377664,22.216409075051843,0.7868760814908711,4,-0.9150009155273438,-1.5450000762939453,-3.8274993896484446,-5.520000457763672,1.2999992370605469,3,0.0035430923376202905,-1.339623999539383,58.77999877929688,1.1034575745019255,58.15999984741211,1.5000056098463501,58.6500015258789,0.0035430923376202905
10128,2013-04-12,59.4900016784668,59.540000915527344,59.11000061035156,59.11000061035156,431900.0,0.0037118477982787113,-1.2631531395874116,1.0555567329292588,79.95635133023735,69.85144065070541,-1.3316052789624564,-2.071483201426787,-3.7833269701247616,-6.3531725326820805,36.08646967446481,0.43000030517578125,0.7072823518989964,1.8405017852783203,0.06109280515244109,3.6199107654041995,0.9507972952153807,2.73020627534126,-1.7320506310318677,96.96974601075512,16.577718446391287,0.8897044900629412,4,-1.0150012969970703,-1.6450004577636719,-3.9875011444091797,-5.680002212524414,0.6899986267089844,4,-0.002689525010889704,1.8095367847411443,59.27000045776367,-1.339623999539383,58.77999877929688,1.1034575745019255,58.15999984741211,-0.002689525010889704
10129,2013-04-15,58.33000183105469,59.4900016784668,58.33000183105469,59.29999923706055,561800.0,-0.01949907235978421,-1.3917586587960469,-2.552617577674045,64.95574958342227,70.06874686639728,-0.07439430673288427,-0.8486706532026886,-2.5178367111120252,-5.109854685632364,35.723515965663296,1.1599998474121094,0.7980464416036313,0.613001823425293,-1.1618893887575652,2.387893035608151,-0.27444378266613967,1.5004474295167256,-0.2512818073631209,14.788915902160785,-67.81111152514725,0.8874456060914292,4,0.14499855041503906,-0.4850006103515625,-2.812501907348633,-4.50500297546386,1.7599983215332031,0,0.01165774848504264,-1.2631531395874116,59.4900016784668,1.8095367847411443,59.27000045776367,-1.339623999539383,58.77999877929688,0.01165774848504264
10130,2013-04-16,58.88000106811523,59.09000015258789,58.09000015258789,58.7400016784668,504400.0,0.009429096859169261,2.571444141689373,-0.1443296536481508,65.68456530693064,70.67844196777487,-0.4910467551179707,-1.2849814116963145,-2.9553913850772346,-5.5688194066378855,35.50648910824853,1.0,0.8176829948818707,1.0490009307861285,-0.7166713175775996,2.8146731791498567,0.16616480660426447,1.9318370549679926,0.6599998474121165,54.482793093559515,-27.902042907054813,0.8828361241818647,4,-0.3600006103515554,-1.0349998474121023,-3.2425012588500906,-5.0550022125244,0.2700004577636719,1,0.008491847672040143,-1.3917586587960469,58.33000183105469,-1.2631531395874116,59.4900016784668,1.8095367847411443,59.27000045776367,0.008491847672040143
10131,2013-04-17,58.36000061035156,58.790000915527344,57.79999923706055,58.70000076293945,981000.0,-0.008831529353440448,2.8076954113633863,-2.428583106267153,59.34959198306901,70.12764764980852,0.16550152896724057,-0.6651959700109344,-2.3228019355656357,-4.961001705264202,34.92826848403845,1.0800018310546804,0.8622547939726246,0.4440004348754911,-1.2463867840976022,2.1343876538485844,-0.4011931746110591,1.2891940443620413,1.1510002899169933,32.183955924942616,-47.0364159420513,0.8451936094865471,4,0.15999984741210938,-0.5149993896484375,-2.6725006103515625,-4.535001754760735,0.11999893188476562,2,0.031871154744670394,2.571444141689373,58.88000106811523,-1.3917586587960469,58.33000183105469,-1.2631531395874116,59.4900016784668,0.031871154744670394
10132,2013-04-18,58.540000915527344,58.81000137329102,58.08000183105469,58.52000045776367,1179600.0,0.0030843095149635236,1.6071348287817795,-0.05882484937562409,55.7522165718283,68.96754744711181,0.08365591757651458,-0.7704999683557503,-2.387412160068564,-5.048532088879,33.8708969382276,0.7299995422363352,0.9035065127249098,0.5515007019042955,-1.113916475986663,2.216917879795254,-0.2812078870411838,1.3842092908497747,0.9025599182128943,42.52879107098619,-33.12497689295563,0.8327085889454806,4,0.12999916076660156,-0.6949996948242188,-2.7525014877319336,-4.715002059936516,-0.8700027465820312,3,0.025965159446393438,2.8076954113633863,58.36000061035156,2.571444141689373,58.88000106811523,-1.3917586587960469,58.33000183105469,0.025965159446393438
10133,2013-04-19,59.40999984741211,59.41999816894531,58.5099983215332,58.66999816894531,511200.0,0.014861614593074002,1.3947417293667086,36.999237078008775,63.91095089539137,67.40997591282967,-0.652757305992985,-1.5050130282275802,-3.137914259558997,-5.816869883022463,33.58274334094743,0.9099998474121094,0.9924267681349832,1.2864995956420913,-0.3802819960613846,2.953281187345567,0.4531087997903498,2.1198903914938327,-1.6100006103515625,95.26617068149807,19.26284989182959,0.8333907958517396,4,-0.7399997711181641,-1.5649986267089844,-3.5174999237060547,-5.585000991821282,-2.0,4,0.019525329917378098,1.6071348287817795,58.540000915527344,2.8076954113633863,58.36000061035156,2.571444141689373,58.88000106811523,0.019525329917378098
10134,2013-04-22,59.95000076293945,60.2400016784668,59.13999938964844,59.5,803800.0,0.009089394326111444,1.1359213952127523,0.608107759798337,66.56846221263406,67.2184026413589,-1.105182438142542,-1.8890510741096875,-3.548390295671851,-6.259021072240309,34.5072288528615,1.1000022888183594,1.0561262779070972,1.6660005569458036,-0.05709917517416585,3.389100289065773,0.8044506908858224,2.527550423005785,-2.1176015472412075,88.1147284688696,11.991073161651954,0.8615498660599837,4,-0.9300003051757812,-1.7549991607666016,-3.9625015258789062,-6.125001907348626,-3.990001678466797,0,0.0038365227574528316,1.3947417293667086,59.40999984741211,1.6071348287817795,58.540000915527344,2.8076954113633863,58.36000061035156,0.0038365227574528316
10135,2013-04-23,59.90999984741211,60.22000122070313,59.31999969482422,60.209999084472656,514300.0,-0.0006672379485951341,4.624947846507597,-0.6666638409697792,67.16195328162816,66.93674223444049,-0.8837771502604852,-1.6775161505304084,-3.3885867888084746,-6.1223257457301585,35.03743627180107,0.9000015258789134,1.1069828433650244,1.4624996185302734,-0.22395329326023017,3.148952530320777,0.6192731626350252,2.3057260744255217,-1.9812965332031212,86.47534832528704,9.417008394659902,0.8432264558952512,4,-0.8899993896484375,-1.7149982452392578,-3.6625003814697266,-6.085000991821282,-3.0099983215332102,1,0.0030045118616963684,1.1359213952127523,59.95000076293945,1.3947417293667086,59.40999984741211,1.6071348287817795,58.540000915527344,0.0030045118616963684
10136,2013-04-24,60.33000183105469,60.5,59.59000015258789,59.83000183105469,613800.0,0.007010548901891234,1.1666757493188011,-1.6666709052299633,67.40411784365162,65.63821766764364,-1.1854521117555663,-1.9402416545865862,-3.6872384870973676,-6.451310636485388,35.68557610884646,0.9099998474121094,1.0786932906293032,1.7195014953613281,-0.03516207274896033,3.4741650634716166,0.8421697113061839,2.5968332794164724,-2.308846582275386,92.97527695984161,17.502582223444463,0.877331784055144,4,-1.180002212524414,-2.0050010681152344,-4.115002632141113,-5.81500244140625,-3.8500022888183594,2,-0.019559096127333198,4.624947846507597,59.90999984741211,1.1359213952127523,59.95000076293945,1.3947417293667086,59.40999984741211,-0.019559096127333198
10137,2013-04-25,60.7599983215332,61.09000015258789,60.290000915527344,60.47999954223633,1850400.0,0.007127407217434767,-1.4242546845919983,0.55999755859375,68.69686579083591,64.38716371882126,-1.5442610293759174,-2.2036256943333328,-3.999991786700022,-6.792613785243603,36.89727132289513,0.7999992370605469,1.139953620448928,1.9719980239868136,0.09957638713277106,3.844419660840856,1.0357872055597923,2.908208842413835,-2.590112387680662,87.20924043221376,13.5793202684454,0.9362108184270228,4,-1.3149986267089844,-2.1399974822998047,-4.432498931884766,-6.244998931884766,-4.229999542236321,3,-0.03752466824030254,1.1666757493188011,60.33000183105469,4.624947846507597,59.90999984741211,1.1359213952127523,59.95000076293945,-0.03752466824030254
10138,2013-04-26,60.70000076293945,61.040000915527344,60.56000137329102,60.7599983215332,1797500.0,-0.0009874516170367276,-1.8235571313168342,-0.21427792915531335,65.5538633504851,64.45362080405047,-1.4467122916566808,-2.0262002958886427,-3.8232875581264807,-6.653430595323222,37.32153968037533,0.479999542236321,1.151519575123686,1.7715003967285128,-0.2341683064299147,3.7771690998869403,0.7686660451493026,2.774334748307723,-2.296505691588081,80.00003912508485,8.484211342555653,1.0028343515792124,4,-1.2550010681152344,-2.0799999237060547,-4.350000381469727,-6.185001373291016,-4.819999694824226,4,-0.04991766978434897,-1.4242546845919983,60.7599983215332,1.1666757493188011,60.33000183105469,4.624947846507597,59.90999984741211,-0.04991766978434897
10139,2013-04-29,60.88000106811523,60.97999954223633,60.15999984741211,60.61999893188477,479200.0,0.002965408614717502,2.5652231602341895,-4.333545269582673,71.65606488388255,65.11712075704511,-1.3711465039938986,-2.0581181316720887,-3.8746686282375933,-6.7523946680100195,37.4753059962536,0.8199996948242188,1.0811293073042165,1.7905006408691335,-0.3015242672905174,3.8825255490287844,0.7444881867893045,2.8365130949489625,-2.2615855902649358,88.13564801344802,14.099103320721866,1.0460124540798261,4,-1.4350013732910085,-2.260000228881829,-4.497500419616692,-6.36500167846679,-5.3100013732910085,0,-0.05699739093008105,-1.8235571313168342,60.70000076293945,-1.4242546845919983,60.7599983215332,1.1666757493188011,60.33000183105469,-0.05699739093008105
10140,2013-04-30,60.9000015258789,61.0,60.5,60.68000030517578,659000.0,0.0003285226250455686,1.380962761126249,0.8461515889550939,68.66199500597051,66.15183220403418,-1.2007482077758596,-1.924774746299022,-3.7634879189676482,-6.689142555536428,37.587987665573266,0.5,0.9832113010792725,1.65050106048583,-0.4831345170703045,3.7841366380419643,0.5836832717077627,2.717318849263897,-2.083859274049601,87.33342488606723,15.09948239769713,1.066817788778069,4,-1.31500053405761,-2.105001449584954,-4.575000762939446,-6.385002136230462,-4.520000457763672,1,-0.08111662262121677,2.5652231602341895,60.88000106811523,-1.8235571313168342,60.70000076293945,-1.4242546845919983,60.7599983215332,-0.08111662262121677
10141,2013-05-01,60.58000183105469,61.099998474121094,60.5,60.81999969482422,520100.0,-0.0052545104565921985,-1.9999809265864312,-1.0908933277847488,61.8874933969717,66.8335296290501,-0.5953299591553645,-1.4441142125141724,-3.3339530598583025,-6.292175003958761,38.03023024490272,0.5999984741210938,1.0361831892835198,1.1815011978149386,-0.8821827722308342,3.2451851678607113,0.1496592127920522,2.213343182837825,-1.5819509471646995,44.68112736643467,-23.249608520847012,1.0318419850228846,5,-0.7750034332275391,-1.7300033569335938,-4.255001068115234,-6.045001983642578,-3.910003662109375,2,-0.06074612403344859,1.380962761126249,60.9000015258789,2.5652231602341895,60.88000106811523,-1.8235571313168342,60.70000076293945,-0.06074612403344859
10142,2013-05-02,60.52000045776367,60.790000915527344,60.099998474121094,60.790000915527344,624100.0,-0.0009904485222425041,4.111120530100736,1.1250119210350638,59.62615956134539,66.357441703045,-0.2513626368800246,-1.2472239174335868,-3.1570525300411987,-6.150462148625202,37.98614903437614,0.69000244140625,1.0498217625831856,0.993999862670897,-1.0123734687225436,3.0003731940643377,-0.009186803025819756,1.9971865283676138,-1.3117548148505733,42.00019836425781,-21.33787201815501,1.0031866656967197,5,-0.40000152587890625,-1.6700019836425781,-4.159999847412109,-5.935001373291016,-3.7900009155273438,3,-0.06675480642712195,-1.9999809265864312,60.58000183105469,1.380962761126249,60.9000015258789,2.5652231602341895,60.88000106811523,-0.06675480642712195
10143,2013-05-03,61.47999954223633,61.83000183105469,60.849998474121094,61.11999893188477,754600.0,0.0158625095375311,-1.1777815453736278,-1.333333333333307,80.5825156421177,67.91455875076541,-0.9910753780639112,-2.047573739779189,-3.9798170434633775,-7.02074116159929,38.110006929374684,1.3100013732910156,1.1805762229038095,1.785998916625978,-0.28627810416760013,3.858275937419556,0.7498604062291889,2.822137427022767,-2.082578616202433,79.76869308284272,9.864433317802536,1.0361385103967886,5,-0.904998779296875,-2.009998321533203,-5.119998931884766,-6.895000457763672,-4.819999694824219,4,-0.0805140012979153,4.111120530100736,60.52000045776367,-1.9999809265864312,60.58000183105469,1.380962761126249,60.9000015258789,-0.0805140012979153
10144,2013-05-06,60.66999816894531,61.88999938964844,60.63000106811523,61.88999938964844,933100.0,-0.01317503870074932,1.0655689521474965,-3.3888865341415495,66.5434117496911,67.8458319138835,-0.07621689088072969,-1.1367623626875343,-3.065276666643001,-6.127852715723726,37.47764954920278,1.2599983215332102,1.3286427091491575,0.874997711181642,-1.1798653271162678,2.929860749479552,-0.15243380796731287,1.902429230330597,-0.9806675343089211,31.843542083121996,-38.35859862031608,1.0274315191489547,5,0.07000160217285156,-1.019998550415039,-4.057497978210449,-5.844999313354492,-4.489997863769531,0,-0.07895166054713854,-1.1777815453736278,61.47999954223633,4.111120530100736,60.52000045776367,-1.9999809265864312,60.58000183105469,-0.07895166054713854
10145,2013-05-07,61.40999984741211,61.41999816894531,60.349998474121094,60.72999954223633,671200.0,0.012197160059345125,2.057155313351499,-0.5573767416264352,77.08702183320906,68.92171013494544,-0.6493539472783638,-1.7083880630712969,-3.65710239535192,-6.779184122357009,36.63248716299034,1.0699996948242188,1.376417835444805,1.4524993896484375,-0.5717517928613489,3.476750572158224,0.4403737983935443,2.4646249809033307,-1.4125755870740306,73.18439683060622,-1.7513258087762011,1.0121255912548943,5,-0.41500091552734375,-1.760000228881836,-4.797499656677246,-6.585000991821289,-4.090000152587891,1,-0.09509852087768722,1.0655689521474965,60.66999816894531,-1.1777815453736278,61.47999954223633,4.111120530100736,60.52000045776367,-0.09509852087768722
10146,2013-05-08,60.79999923706055,61.43999862670898,60.43999862670898,61.27999877929688,659000.0,-0.009933245593018336,1.5000023841881092,-0.7058813629682924,68.64684661206493,68.91615244841535,0.0383610131673251,-0.9900554065520453,-2.916176571266604,-6.07916837866955,35.6074929488836,1.0,1.345742131150324,0.7414987564086886,-1.2364235950470785,2.7194211078644557,-0.24746241931919144,1.7304599321365686,-0.5376144586190179,39.10616787216721,-38.27939555612782,0.9889611757278821,5,0.19499969482421875,-1.1499996185302734,-4.172497749328613,-5.909997940063477,-3.25,2,-0.07269733921725308,2.057155313351499,61.40999984741211,1.0655689521474965,60.66999816894531,-1.1777815453736278,61.47999954223633,-0.07269733921725308
10147,2013-05-09,59.47999954223633,60.75,59.18000030517578,60.68000030517578,1230800.0,-0.02171052156888209,1.3432828597700364,2.5000039736467374,50.53763188828039,67.24768228594814,1.293750266377451,0.3652079544164266,-1.492397869292077,-4.668091503253294,33.43293009968849,1.6199989318847656,1.284527185152612,-0.589000892639163,-2.5514679760358376,1.3734661907575116,-1.5702344343375003,0.3922326490591743,2.4099998474121094,11.070086288199771,-61.407708278738156,0.9812335416983379,5,1.0550003051757812,0.21500015258789062,-2.812498092651367,-4.554998397827148,-2.079998016357429,3,-0.047242794131086896,1.5000023841881092,60.79999923706055,2.057155313351499,61.40999984741211,1.0655689521474965,60.66999816894531,-0.047242794131086896
10148,2013-05-10,59.33000183105469,59.43999862670898,58.91999816894531,59.25,978900.0,-0.002521817625017464,2.466722616413738,-0.06666815015910456,44.93464836525856,64.27863600610104,1.3734049895213118,0.5297656380930249,-1.2607908855421357,-4.426964207326918,30.81882265807925,0.5600013732910156,1.182860991612408,-0.7309986114501967,-2.7046762037791154,1.242678980878722,-1.7178374076146596,0.2558401847142662,2.5057975769042997,13.804831434120077,-54.352984349639726,0.9868387961644607,5,1.0749969482421875,0.36499786376953125,-2.60250186920166,-4.320003509521484,-3.1300010681152344,4,-0.04382272389308206,1.3432828597700364,59.47999954223633,1.5000023841881092,60.79999923706055,2.057155313351499,61.40999984741211,-0.04382272389308206
10149,2013-05-13,59.0099983215332,59.20000076293945,58.77000045776367,59.11999893188477,606400.0,-0.005393620422138423,2.1851370443628144,-1.374976158687863,42.9687397554541,61.423829867154765,1.5648094252827818,0.9521416136833238,-0.8644378316754455,-4.031775850185959,29.94812830696865,0.5600013732910156,1.0159803774863363,-1.0850019454956055,-2.95376426525263,0.7837603742614192,-2.019383105374118,-0.15062078561709313,2.7091690368652337,8.98869020065038,-54.50358009111453,0.9343811598785118,5,1.3200016021728516,0.8350009918212891,-2.019998550415039,-3.7649974822998047,-4.679996490478516,0,-0.03982373395973404,2.466722616413738,59.33000183105469,1.3432828597700364,59.47999954223633,1.5000023841881092,60.79999923706055,-0.03982373395973404
10150,2013-05-14,59.38000106811523,59.59000015258789,58.68000030517578,58.959999084472656,563600.0,0.006270170430542121,1.1666659097824261,-3.8181786655566317,42.519681728207345,59.271850792847616,1.0689294869072654,0.6551058577510034,-1.1789748180231996,-4.330385143941392,29.620872273100364,0.9099998474121094,0.8890036095130966,-0.7399991989135799,-2.552865245456786,1.0728668476296264,-1.646432222185183,0.16643382435802323,2.1622162762451254,25.362361907183743,-32.979456894612056,0.906433023271604,5,0.9049987792968821,0.4649982452392649,-1.9700002670288015,-3.760000228881829,-7.130001068115227,1,-0.05389021059916621,2.1851370443628144,59.0099983215332,2.466722616413738,59.33000183105469,1.3432828597700364,59.47999954223633,-0.05389021059916621
10151,2013-05-15,60.22000122070313,60.68999862670898,59.22999954223633,59.38999938964844,855800.0,0.014146179479254783,-1.5391254735193896,1.97618550240239,46.00594211935596,57.758493299293235,0.19276418119354588,-0.040478325182427,-1.9638880975628652,-5.089390696179741,30.255535237516582,1.4599990844726491,0.7178905299565201,0.007000923156745387,-1.6054647907879982,1.619466637101489,-0.7992319338156264,0.8132337801291172,1.0932387605224534,74.39619046215007,18.891875687321928,0.8062328569723716,5,0.06499862670897727,-0.3750019073486399,-2.715001106262214,-4.5349998474121165,-7.460002899169929,2,-0.04815678291421088,1.1666659097824261,59.38000106811523,2.1851370443628144,59.0099983215332,2.466722616413738,59.33000183105469,-0.04815678291421088
10152,2013-05-16,60.06000137329102,60.22000122070313,59.84000015258789,60.1500015258789,1213200.0,-0.0026569220220656886,2.3043636906438794,-0.10843367956611855,45.33528701947945,53.842134563444546,0.31363302286798955,0.2521633998567694,-1.7524262351373139,-4.854412194518119,30.897669770528,0.3800010681152415,0.568427898558312,-0.22899894714354474,-1.640170811239912,1.1821729169528226,-0.9345848791917248,0.47658698490463536,1.0425794338505767,68.65682689041242,15.579742121547383,0.7055859320481825,5,0.22499847412108664,-0.21500205993653054,-2.3100013732910227,-4.310001373291023,-7.580001831054695,3,-0.04179157640423703,-1.5391254735193896,60.22000122070313,1.1666659097824261,59.38000106811523,2.1851370443628144,59.0099983215332,-0.04179157640423703
10153,2013-05-17,60.56999969482422,60.65999984741211,60.0,60.22999954223633,1030100.0,0.008491480350847791,1.538458716942376,-3.7777730682835617,47.84422042033794,51.76444663796086,-0.3788653656910057,-0.17547129354195334,-2.1949485798010713,-5.284268002513798,30.95904274141048,0.6599998474121094,0.4984156036665155,0.22299938201904013,-1.1302203634002836,1.576219127438364,-0.45361049069062176,0.899609254728702,0.33877467216011325,94.02989890094908,43.51257634639407,0.6766098727096603,5,-0.5100002288818359,-0.7250003814697266,-2.5299997329711914,-4.604999542236328,-7.159999847412109,4,-0.05233611003660277,2.3043636906438794,60.06000137329102,-1.5391254735193896,60.22000122070313,1.1666659097824261,59.38000106811523,-0.05233611003660277
10154,2013-05-20,60.18000030517578,60.63999938964844,60.09000015258789,60.5099983215332,373200.0,-0.0064388210601520335,-1.1568668516676266,-0.9705819654657856,45.23809043248348,48.22567648232469,-0.07340052528966368,0.24521486512855262,-1.7412586049723018,-4.812227217513424,30.199170662209973,0.5499992370605469,0.4369555900995863,-0.1784999847412081,-1.5213839862840501,1.164384016801634,-0.8499419855126291,0.4929420160302129,0.550472136863867,74.62692798946334,27.578276419956765,0.6714420007714204,5,-0.12000083923339844,-0.33500099182128906,-2.0199995040893555,-4.094999313354492,-5.529998779296882,0,-0.066134920605742,1.538458716942376,60.56999969482422,2.3043636906438794,60.06000137329102,-1.5391254735193896,60.22000122070313,-0.066134920605742
10155,2013-05-21,60.09000015258789,60.540000915527344,59.709999084472656,60.27000045776367,753900.0,-0.001495515987562257,1.3055567329292588,0.5454587490029709,46.657562748599155,45.782422719717374,-0.21270111053754448,0.3682731729912305,-1.5876229630235983,-4.63029585075148,29.197059821368526,0.8300018310546875,0.1582148522140585,-0.2775001525878906,-1.610101290760042,1.0551009855842608,-0.9438007216739663,0.3888004164981851,0.5699996948242188,58.904188331199826,11.078691918231208,0.6663005690860747,5,-0.375,-0.24500083923339844,-1.9299993515014648,-4.004999160766602,-4.959999084472663,1,-0.09585618750052771,-1.1568668516676266,60.18000030517578,1.538458716942376,60.56999969482422,2.3043636906438794,60.06000137329102,-0.09585618750052771
10156,2013-05-22,59.1500015258789,60.79999923706055,58.77999877929688,60.04999923706055,880300.0,-0.015643178970245142,-1.4634103792127444,4.999978807273383,41.656525894629794,44.79563316486731,0.52370478889803,1.2810147484007572,-0.5890862749287535,-3.598108558837829,27.45748567055545,2.0200004577636648,-0.014906108053125422,-1.158498764038093,-2.5982684550461954,0.2812709269700093,-1.8783836095421478,-0.4386139185340383,-0.4700012207031179,18.31696350166404,-28.99598791224077,0.7198848455040526,5,0.5899982452392649,0.694997787475593,-0.9675006866455007,-2.9050006866455007,-3.680000305175767,2,-0.11665260097854868,1.3055567329292588,60.09000015258789,-1.1568668516676266,60.18000030517578,1.538458716942376,60.56999969482422,-0.11665260097854868
10157,2013-05-23,58.47999954223633,58.77999877929688,57.47999954223633,58.77999877929688,721500.0,-0.01132716764765318,7.66668362091949,0.3333333333333386,31.060619926384092,43.254074449436814,1.1587995019812993,1.867178079824825,0.13094089699079348,-2.830734802254902,25.47322056641905,1.670001983642571,-0.3578473704245937,-1.714500808715819,-3.351320215850947,-0.07768140158069059,-2.5329105122833795,-0.8960911051482583,2.3199996948242188,30.120484696398325,-12.546421812704917,0.8184097035675639,5,0.6599998474121094,1.2049999237060547,-0.2974987030029297,-2.2349987030029297,-3.529998779296875,3,-0.09781123914975298,-1.4634103792127444,59.1500015258789,1.3055567329292588,60.09000015258789,-1.1568668516676266,60.18000030517578,-0.09781123914975298
10158,2013-05-24,57.66999816894531,58.5099983215332,57.5,58.31000137329102,498400.0,-0.013850912784395653,-1.0612220271622141,2.1333494398738333,31.060619926384092,41.93095002398458,1.90935551826567,2.570321995625143,0.9819418096668784,-1.9344281108174783,23.381723310423585,1.0099983215332031,-0.6516479212203592,-2.373002052307129,-4.340347537682902,-0.40565656693135566,-3.3566747949950155,-1.3893293096192423,3.1300010681152344,5.722850728124663,-36.730462355104365,0.9836727426878882,5,1.470001220703125,2.0150012969970703,0.5875024795532227,-1.424997329711914,-2.5999984741210938,4,-0.08999477703302139,7.66668362091949,58.47999954223633,-1.4634103792127444,59.1500015258789,1.3055567329292588,60.09000015258789,-0.08999477703302139
10159,2013-05-28,57.40999984741211,58.02999877929688,57.15999984741211,58.02000045776367,991800.0,-0.004508380956967151,1.761913412049612,0.9531211815965515,23.118288391018652,39.77523965318584,2.1439896240326277,2.6952123112944975,1.2814085622384823,-1.611433542917034,22.12633497631444,0.8699989318847727,-0.7335631008507093,-2.459500312805176,-4.707994749760751,-0.21100587584960095,-3.5837475312829596,-1.335253094327392,3.3235993957519554,6.868133019773549,-30.388496904292513,1.1242472184777865,5,1.5699996948242188,2.114999771118164,0.8475008010864258,-1.164999008178711,-2.6199989318847656,1,-0.06967427295996254,-1.0612220271622141,57.66999816894531,7.66668362091949,58.47999954223633,-1.4634103792127444,59.1500015258789,-0.06967427295996254
10160,2013-05-29,55.959999084472656,57.13999938964844,55.599998474121094,57.02999877929688,954600.0,-0.02525693723729938,1.3875966241431723,1.7540961052605364,20.772955094853714,36.97157442824115,3.417200663239335,3.9591314057437614,2.76709281866583,-0.10558996640724416,21.198051760333232,1.8100013732910156,-0.8058637555735899,-3.662500953674318,-6.454096941160564,-0.8709049661880712,-5.058298947417441,-2.2667029599311945,4.63065618286133,6.923087644857604,-28.856205228820286,1.3957979937431237,5,2.239999771118164,2.7849998474121094,2.6475019454956055,0.6350021362304688,-1.1199989318847656,2,-0.023409535025479378,1.761913412049612,57.40999984741211,-1.0612220271622141,57.66999816894531,7.66668362091949,58.47999954223633,-0.023409535025479378
10161,2013-05-30,56.9000015258789,57.72999954223633,56.43000030517578,56.599998474121094,1105000.0,0.016797756554414622,-3.0625014901175405,-0.28037676385233773,33.67090966947838,35.67553250046325,2.1866835817363253,2.876791345559333,1.8724981780414893,-0.9843552991981497,19.874786141556456,1.7700004577636719,-0.8217931294326277,-2.538498497009286,-5.541474463086772,0.46447746906819987,-4.039986480048029,-1.037010513970543,3.3912143338623153,40.88059518868323,1.894137507265654,1.5014879830387438,5,1.2999973297119212,1.8449974060058665,1.7074995040893626,-0.13000106811522727,-0.7700004577636719,3,-0.031107212834759812,1.3875966241431723,55.959999084472656,1.761913412049612,57.40999984741211,-1.0612220271622141,57.66999816894531,-0.031107212834759812
10162,2013-05-31,56.47999954223633,57.47999954223633,56.47000122070313,56.79999923706055,684700.0,-0.00738140548997257,-4.941230589713877,-1.0666547988403692,32.55814604997198,33.97707979264481,2.28583823256907,3.1395755993605547,2.320101397296561,-0.4967935268063641,19.315919488358904,1.009998321533196,-0.8798613326827862,-2.756500434875491,-5.987985628193009,0.4749847584420266,-4.372243031534246,-1.1407578382167358,3.529743274367682,30.24058811885601,-11.4383113560814,1.6157425966587575,5,1.7199993133544922,2.2649993896484375,2.257500648498535,0.4200000762939453,0.299999237060554,4,-0.01788240668766139,-3.0625014901175405,56.9000015258789,1.3875966241431723,55.959999084472656,1.761913412049612,57.40999984741211,-0.01788240668766139
10163,2013-06-03,56.52999877929688,56.9900016784668,55.72999954223633,56.4900016784668,678700.0,0.0008852556208531759,1.6249965230728882,-0.12499105929477937,34.303810976566695,32.7621598530985,1.7908226132963847,2.8456167638510266,2.311103913489589,-0.47905469692864955,17.91139067082563,1.2600021362304688,-1.0407465807231162,-2.459001159667963,-5.725049526599584,0.8070472072636576,-4.092025343133777,-0.8259769762021492,3.2151593767581517,38.271612690538795,-7.230810531164138,1.633024183465812,6,1.6700000762939382,2.2150001525878835,2.5025014877319265,0.950000762939446,0.5600013732910085,0,-0.027949726702206745,-4.941230589713877,56.47999954223633,-3.0625014901175405,56.9000015258789,1.3875966241431723,55.959999084472656,-0.027949726702206745
10164,2013-06-04,55.88000106811523,56.68999862670898,55.61999893188477,56.52999877929688,1200100.0,-0.011498279236116016,1.2061908376232435,-16.251120648543008,28.606357766359636,30.75647041062745,1.9743439007144516,3.286880379276674,2.9944284938044134,0.23574871113151374,16.872062293919655,1.0699996948242045,-1.2215673449803006,-2.8694990158081097,-6.314144196843635,0.5751461652274159,-4.5918216063258726,-1.147176425290347,3.6164475070237714,13.145655097811678,-33.462487718522134,1.7223225905177646,6,2.319997787475593,2.8649978637695384,3.1524991989135813,1.7199993133544993,2.090000152587905,1,-0.014495371471157537,1.6249965230728882,56.52999877929688,-4.941230589713877,56.47999954223633,-3.0625014901175405,56.9000015258789,-0.014495371471157537
10165,2013-06-05,55.56999969482422,55.93999862670898,55.34000015258789,55.709999084472656,746600.0,-0.005547626473971112,1.0000000000000238,0.21538443480658945,19.607839226249823,28.306616336363007,1.7609379068331137,3.3064542988698022,3.3380654869295725,0.6054192714921385,16.354701163905517,0.5999984741210866,-1.4971738566100186,-2.887500381469728,-6.372420999881385,0.5974202369419288,-4.629960690675553,-1.1450400722639031,3.6926618742537087,9.623414266652196,-32.08712749372943,1.7424603092058268,6,1.489999771118164,3.0450000762939453,3.46250057220459,2.095001220703125,2.279998779296875,2,-0.014036328658996289,1.2061908376232435,55.88000106811523,1.6249965230728882,56.52999877929688,-4.941230589713877,56.47999954223633,-0.014036328658996289
10166,2013-06-06,56.38000106811523,56.38000106811523,55.459999084472656,55.6500015258789,417600.0,0.014576234978213476,1.5205549604159396,-5.214305177111717,27.831331613809255,27.947806523854695,0.5774117258717197,2.264438346824612,2.557943197905807,-0.13528588542235553,15.59022702918553,0.920001983642571,-1.7300950906157198,-1.856499099731451,-5.2759195268956915,1.5629213274327896,-3.5662093133135713,-0.14678888614933072,2.5688475876434964,48.5981874835109,9.87084542341605,1.7097102135821214,6,0.5449981689453196,2.234998703002937,2.80999946594239,1.2849998474121165,2.6699981689453196,3,-0.027314666306352042,1.0000000000000238,55.56999969482422,1.2061908376232435,55.88000106811523,1.6249965230728882,56.52999877929688,-0.027314666306352042
10167,2013-06-07,56.66999816894531,57.02000045776367,55.93000030517578,56.5099983215332,418100.0,0.005143616447962129,1.5348710328461488,0.2191780106080004,25.86633266041082,27.37066349430211,0.004096135869041007,1.84787033639153,2.297297725705434,-0.35455499285764347,16.498204625997584,1.0900001525878906,-1.9936132203460346,-1.426001930236815,-4.861173073040661,2.0091692125670306,-3.1435875016387413,0.2915836411651114,1.9901426065597434,79.16653421192456,45.475119526069385,1.7175855714019244,6,0.015001296997070312,1.9450016021728516,2.6575002670288086,1.0000019073486328,1.910003662109375,4,-0.009528800393115211,1.5205549604159396,56.38000106811523,1.0000000000000238,55.56999969482422,1.2061908376232435,55.88000106811523,-0.009528800393115211
10168,2013-06-10,56.72999954223633,56.88000106811523,56.36000061035156,56.72000122070313,453800.0,0.0010587855166703797,2.3548268012060394,0.06248956917717229,27.74194151752029,27.884402730580064,-0.2271540723639376,1.6686485223167011,2.246028573057245,-0.3454758091831991,17.7923813819991,0.5200004577636648,-2.1572593746490583,-1.2360004425048814,-4.6713308214347435,2.1993299364249808,-2.9536656319698125,0.4816647469600497,1.664529983435358,82.7380438780932,51.98473004650423,1.7176651894649326,6,-0.19499969482421875,1.885000228881836,2.7549991607666016,1.010000228881836,2.229999542236328,0,0.0008813544414596475,1.5348710328461488,56.66999816894531,1.5205549604159396,56.38000106811523,1.0000000000000238,55.56999969482422,0.0008813544414596475
10169,2013-06-11,56.65999984741211,57.13999938964844,56.33000183105469,56.84000015258789,961000.0,-0.001233909666650046,1.0769200672952777,-18.0030522701387,27.813720468186034,28.666709994283657,-0.307015947751232,1.6375218842163903,2.3315418325233495,-0.20226920116199665,19.019306640315826,0.80999755859375,-2.1892238020230863,-1.188500213623044,-4.634220046720436,2.2572196194743483,-2.9113601301717367,0.5343597029256486,1.4901673284128734,73.33334746184771,44.234895708575735,1.7228599165486949,6,-0.125,1.9549999237060547,3.3625011444091797,1.4450016021728516,3.1599998474121094,1,0.00758913353924795,2.3548268012060394,56.72999954223633,1.5348710328461488,56.66999816894531,1.5205549604159396,56.38000106811523,0.00758913353924795
10170,2013-06-12,56.18000030517578,57.099998474121094,55.97999954223633,56.959999084472656,491600.0,-0.008471576836021621,1.113210399032648,4.3333192048488955,29.573593705071104,28.21145266490507,0.2318546066124938,1.9663069615900213,2.820507612521318,0.34521685449422534,20.146254462156975,1.1199989318847656,-2.1829125969931837,-1.5084997177124038,-4.951970286635216,1.9349708512104087,-3.2302350021738064,0.2132355667489989,1.745353508790231,42.85720773293491,11.8829467913114,1.7217352844614056,6,0.22999954223632812,2.2099990844726562,4.0149993896484375,1.9549999237060547,3.790000915527351,2,0.031861888675754235,1.0769200672952777,56.65999984741211,2.3548268012060394,56.72999954223633,1.5348710328461488,56.66999816894531,0.031861888675754235
10171,2013-06-13,57.31999969482422,57.38000106811523,55.88000106811523,56.18000030517578,563800.0,0.020291907857882485,1.3809483442425685,-1.4615399663523612,42.50646255905017,29.31682116591376,-0.9412893899005965,0.630218732340289,1.7061300834390067,-0.7249316216057906,20.03397718072088,1.5,-2.0720844785645554,-0.22350025177001953,-3.4558977371039887,3.0088972335639497,-1.8396989944370077,1.3926984908969686,0.3985258262315412,95.99990844726611,62.23596937222723,1.6161987426669857,6,-0.9599990844726562,1.0699996948242188,3.002499580383301,0.8150005340576172,2.6500015258789134,3,0.009246315110234216,1.113210399032648,56.18000030517578,1.0769200672952777,56.65999984741211,2.3548268012060394,56.72999954223633,0.009246315110234216
10172,2013-06-14,57.54999923706055,57.790000915527344,57.2400016784668,57.31999969482422,760100.0,0.004012553095967597,-1.8205409106470387,0.20175409243618744,49.16201861423128,30.967733125654267,-1.1214838507967642,0.21347979089615876,1.4930251644547212,-0.8895802024453445,19.74770946046727,0.5499992370605469,-1.786517229622973,0.1319993972778306,-2.8761343628424925,3.1401331573981537,-1.3720674827823345,1.6360662773379957,-2.2099990844726562,87.43446609213198,48.052967106590835,1.504066880060163,6,-0.9849987030029297,0.5200004577636719,2.7725000381469727,0.5850009918212891,2.4200019836425852,4,0.02606429226560336,1.3809483442425685,57.31999969482422,1.113210399032648,56.18000030517578,1.0769200672952777,56.65999984741211,0.02606429226560336
10173,2013-06-17,57.4000015258789,58.13000106811523,57.20000076293945,57.77999877929688,491800.0,-0.0026063894556066503,-1.3846198990570653,-1.6521652596487773,49.929089910530415,33.33692558611769,-0.9332380012903769,0.11996298829624408,1.6536872285343307,-0.6704485161920033,18.895173587291303,0.9300003051757741,-1.7047976238643159,0.14050159454345135,-2.47704658920852,2.7580497782954225,-1.1682724973325378,1.4492756864194405,-2.0110013580322175,67.55557590060764,23.067405039391254,1.3087740918759874,6,-0.6650009155273366,0.6699981689453196,2.714998245239265,0.8149986267089915,1.3999977111816477,0,0.020557496059364855,-1.8205409106470387,57.54999923706055,1.3809483442425685,57.31999969482422,1.113210399032648,56.18000030517578,0.020557496059364855
10174,2013-06-18,56.20000076293945,57.20000076293945,56.0099983215332,56.93999862670898,3102600.0,-0.020905936080827914,-1.1249991485071626,1.9473768747363913,51.76471842201664,36.90991216342511,0.35417340473127723,1.0608967065617918,2.833541924710758,0.584426563331796,18.383736331564087,1.390003204345696,-1.6007185857840014,-0.8604991912841768,-3.124454699688883,1.4034563171205292,-1.9924769454865299,0.2714785629181762,-0.7013605590820262,14.222208658854482,-33.57114782966705,1.1319777542023535,6,0.5949993133544922,1.8699989318847656,3.8499984741210938,2.114999771118164,3.299999237060547,1,0.04911028975204679,-1.3846198990570653,57.4000015258789,-1.8205409106470387,57.54999923706055,1.3809483442425685,57.31999969482422,0.04911028975204679
10175,2013-06-19,54.33000183105469,56.20000076293945,54.31999969482422,56.20000076293945,1819600.0,-0.033274001894994965,1.0106974780144795,2.527032878661371,33.37644815463308,37.52603622351665,2.2683190548482983,2.611118816863325,4.677046506057792,2.4954701619282034,18.835934230994145,1.8800010681152344,-1.5686937827637024,-2.442498207092285,-4.543373643651677,-0.3416227705328936,-3.492935925371981,-1.3920604888125894,3.7999992370605398,0.26252316601736786,-46.40568014248013,1.050437718279695,6,1.894998550415039,3.2299976348876953,5.757497787475586,4.18499755859375,5.339996337890625,2,0.10104910139413037,-1.1249991485071626,56.20000076293945,-1.3846198990570653,57.4000015258789,-1.8205409106470387,57.54999923706055,0.10104910139413037
10176,2013-06-20,52.25,53.93999862670898,52.040000915527344,53.88999938964844,2191500.0,-0.03828458974698157,1.1839080963760429,0.8770055221344365,27.476030161716466,37.7048915014395,4.135794229358382,4.371831246043058,6.685850450808147,4.605955939618873,20.93165258784356,2.2900009155273438,-1.4785620032551563,-4.17749996185303,-6.82861535046429,-1.5263845732417707,-5.50305765615866,-2.8519422675474004,5.803801040649404,3.448260742381415,-43.42671483260852,1.3255576943056289,6,2.835000991821289,4.170000076293945,7.814999580383301,6.475000381469727,7.3600006103515625,3,0.14775121953498815,1.0106974780144795,54.33000183105469,-1.1249991485071626,56.20000076293945,-1.3846198990570653,57.4000015258789,0.14775121953498815
10177,2013-06-21,52.7599983215332,52.97999954223633,51.56000137329102,52.59000015258789,1541900.0,0.009760733426472878,3.65572704304973,-0.10365745866634413,30.862931462826808,38.05166816202911,3.3669009299100168,3.59568546859888,6.093315886394393,4.125884516634869,22.247206078210912,1.4199981689453054,-1.2810626667661964,-3.3815015792846665,-6.318985424660454,-0.4440177339088791,-4.850243501972557,-1.9127596565967764,5.053250714111321,18.264794581155442,-28.471636263155602,1.4687419226878924,6,2.085002899169922,3.420001983642578,7.305001258850098,6.155000686645508,6.5,4,0.13665661729612433,1.1839080963760429,52.25,1.0106974780144795,54.33000183105469,-1.1249991485071626,56.20000076293945,0.13665661729612433
10178,2013-06-24,52.47999954223633,52.86000061035156,51.77999877929688,52.06000137329102,634100.0,-0.005307027827986088,-1.2040778195576698,2.4706040750381058,32.06749441878959,38.52430971209617,3.3309200068465614,3.654283481937611,6.278730712004901,4.436561585412321,23.6338537138937,1.0800018310546804,-1.2127553692383444,-3.4020004272460938,-6.669393642405147,-0.1346072120870403,-5.035697034825624,-1.7683038196665635,4.95805463366699,16.312026037340644,-33.241089143009575,1.633696607579528,6,2.365001678466797,3.700000762939453,7.585000038146973,6.540000915527344,6.420001983642571,0,0.14272106981324928,3.65572704304973,52.7599983215332,1.1839080963760429,52.25,1.0106974780144795,54.33000183105469,0.14272106981324928
10179,2013-06-25,53.40999984741211,53.599998474121094,52.38000106811523,52.790000915527344,814500.0,0.017721042555027156,1.4400041198887772,1.4761943687557015,39.30692579427893,39.60579105534149,2.113704167972948,2.539446961521513,5.300399005267387,3.5426395778927997,24.5065847127411,1.2199974060058665,-1.1382564419540984,-2.2720001220703097,-5.633902105152075,1.0899018610114553,-3.952951113611192,-0.5910491305294272,3.675371160334471,39.870662014489184,-14.124674702166274,1.680950991540883,6,1.4350013732910156,2.770000457763672,6.542499542236328,5.6100006103515625,5.590000152587891,1,0.10091742005330873,-1.2040778195576698,52.47999954223633,3.65572704304973,52.7599983215332,1.1839080963760429,52.25,0.10091742005330873
10180,2013-06-26,54.6500015258789,54.93000030517578,53.77000045776367,53.77000045776367,1592000.0,0.02321665759238667,-1.636360089645277,1.4193590067003312,41.785373364126244,39.52567003368328,0.7083378206927904,1.260919518278648,4.007747532270301,2.345494675099495,23.802830823473247,1.5200004577636719,-1.0740511959951817,-0.9664985656738381,-4.356522974304241,2.4235258429565647,-2.661510769989043,0.7285136386413669,2.1038473038003502,91.69142824801177,35.48440355452885,1.6950122043152014,6,0.19499969482422586,1.529998779296882,5.302497863769538,4.369998931884773,4.399997711181648,2,0.08874653867712046,1.4400041198887772,53.40999984741211,-1.2040778195576698,52.47999954223633,3.65572704304973,52.7599983215332,0.08874653867712046
10181,2013-06-27,55.13000106811523,56.27000045776367,54.9000015258789,54.95000076293945,1657000.0,0.00878315697775478,-8.785749318800644,0.20454555306540256,42.817175963273534,38.82068751691019,-0.12849474672746197,0.6761853344077977,3.4963540411409255,1.9134942137014477,23.398199718945488,1.6199989318847727,-1.0010012021913255,-0.39799900054932635,-3.7390017296282707,2.943003728529618,-2.068500365088795,1.2725023639901423,1.3122169141807305,75.79618659785613,21.564206896181133,1.6705013645394706,6,-0.28499984741210227,1.049999237060554,4.649998664855964,3.8899993896484446,3.2299995422363352,3,0.08235075299963701,-1.636360089645277,54.6500015258789,1.4400041198887772,53.40999984741211,-1.2040778195576698,52.47999954223633,0.08235075299963701
10182,2013-06-28,55.47000122070313,55.849998474121094,54.68000030517578,54.9900016784668,1232300.0,0.006167243714866322,-1.1272649717886385,2.6666596024245925,44.272732915959104,38.19220340640227,-0.887948040021513,0.2705080706449223,3.122460660284105,1.6231591771471585,23.019036782482665,1.1699981689453125,-0.9164582715196019,-0.007498931884761362,-3.318309848860764,3.3033119850912414,-1.6629043903727592,1.6479065266032364,0.7999992370605398,82.18265171487158,30.252931059742423,1.6554054584880005,6,-1.0900001525878977,-0.3000011444091797,4.322498321533196,3.5499992370605398,2.0999984741210866,4,0.07463492515848835,-8.785749318800644,55.13000106811523,-1.636360089645277,54.6500015258789,1.4400041198887772,53.40999984741211,0.07463492515848835
10183,2013-07-01,54.95000076293945,56.18999862670898,54.70000076293945,55.849998474121094,1084000.0,-0.009374444678569738,-1.1285718567524237,-1.8749970197648913,42.53275309940072,37.16642948166716,-0.84040549123727,0.7020651102378679,3.5737796771602888,2.18615375185,22.005467435833623,1.4899978637695241,-1.053578910330991,-0.44849948883056356,-3.728828739574702,2.831829761913575,-2.0886641142026363,1.1916651365415092,-3.3899993896484304,66.06684056720347,16.14870439993409,1.64016462537207,7,-1.0349998474121094,0.08499908447265625,4.462498664855957,4.069999694824219,2.6599998474121094,0,0.07843489533671844,-1.1272649717886385,55.47000122070313,-8.785749318800644,55.13000106811523,-1.636360089645277,54.6500015258789,0.07843489533671844
10184,2013-07-02,55.06999969482422,55.47000122070313,54.790000915527344,54.86000061035156,736900.0,0.0021837839894207622,-2.8857329700272887,-0.23333290947700366,44.99548702933707,38.45743380107872,-1.2712357977322526,0.546279521583152,3.3676691330239947,2.1109218492634625,20.86284254354378,0.6800003051757884,-1.294120054487415,-0.2880004882812486,-3.5632963587783237,2.9872953822158266,-1.9256484235297862,1.349647446967289,-3.4173983764648383,51.99996948242187,1.1395704855923512,1.6376479352485378,7,-1.154998779296875,-0.22499847412109375,4.342499732971191,3.950000762939453,2.9300003051757812,1,0.06954788182820071,-1.1285718567524237,54.95000076293945,-1.1272649717886385,55.47000122070313,-8.785749318800644,55.13000106811523,0.06954788182820071
10185,2013-07-03,54.790000915527344,55.04999923706055,54.52999877929688,54.540000915527344,477800.0,-0.005084415849800572,-2.8517942921730803,1.1904813805631245,37.63440940407172,39.58614260578485,-1.0271387638793286,0.8061798349823803,3.557816801245707,2.4286061343671435,19.53136631928635,0.5400009155273366,-1.566539838796821,-0.5289993286132812,-3.812232135558844,2.7542334783322815,-2.1706157320860626,1.1126170748595001,-3.046651651000971,14.942637093290834,-28.96005962588155,1.6416164034727823,7,-0.875,0.05500030517578125,4.462498664855957,4.229999542236328,2.950000762939453,2,0.07683882121052399,-2.8857329700272887,55.06999969482422,-1.1285718567524237,54.95000076293945,-1.1272649717886385,55.47000122070313,0.07683882121052399
10186,2013-07-05,54.84000015258789,54.91999816894531,54.02000045776367,54.72999954223633,545900.0,0.0009125613474187944,5.666732600525587,0.44000244140625,36.51741134905218,40.21441814869878,-0.7499786298432909,0.6692024136903569,3.403154922534327,2.4140916452929986,18.81876924653067,0.8999977111816406,-1.7897158065255852,-0.4020000457763686,-3.652532701887367,2.8485326103346296,-2.027266373831864,1.223266282279127,-3.007717900817866,37.788036255476065,-0.5830609360994359,1.6252663280554973,7,-0.8150005340576172,0.005001068115234375,3.6324987411499023,3.904998779296875,2.470001220703132,4,0.07676876500289342,-2.8517942921730803,54.790000915527344,-2.8857329700272887,55.06999969482422,-1.1285718567524237,54.95000076293945,0.07676876500289342
10187,2013-07-08,56.13000106811523,56.20000076293945,54.97999954223633,55.06999969482422,844000.0,0.023522992559044775,1.0333340750795523,9.63632265224019,44.3252876960487,41.576395179505354,-1.6893233099992742,-0.6991750651442956,2.0074611788246557,1.16168883502867,18.47867596883348,1.3600006103515625,-1.675290043914167,0.9150007247924705,-2.2942985790352637,4.124300028620205,-0.6896489271213966,2.5196503767063376,-4.210564488846423,96.78900527408038,59.54386698640273,1.6046496519138684,7,-1.8050003051757741,-1.2849998474121023,2.3424978256225657,2.6149978637695384,0.9899978637695455,0,0.039729191159824984,5.666732600525587,54.84000015258789,-2.8517942921730803,54.790000915527344,-2.8857329700272887,55.06999969482422,0.039729191159824984
10188,2013-07-09,56.77999877929688,56.849998474121094,56.06000137329102,56.290000915527344,727500.0,0.011580219112999224,1.5079382379654633,0.46226153674521353,52.72555572167185,43.06735406032679,-1.8609164938159282,-1.4179330646739672,1.2590787090565172,0.552332941943682,18.22011989106236,0.789997100830071,-1.2651476814150584,1.5624984741210994,-1.6518437975719493,4.776840745814148,-0.0446726617254285,3.1696696099676274,-4.6893396326812535,97.52651081662911,54.9992673199596,1.607171135846526,7,-1.4699993133544993,-1.934997558593757,1.6925001144409109,1.9650001525878835,-0.12999725341798296,1,0.013913366194283627,1.0333340750795523,56.13000106811523,5.666732600525587,54.84000015258789,-2.8517942921730803,54.790000915527344,0.013913366194283627
10189,2013-07-10,57.09000015258789,57.1500015258789,56.459999084472656,56.79999923706055,582100.0,0.005459693201050886,2.365835504279948,0.5918411833398124,65.19823196305286,45.668782793540856,-1.7813407296461037,-1.7856177014725318,0.8464635039910604,0.2888610702731995,18.3288405086108,0.6900024414062429,-0.8793431262356322,1.8509998321533203,-1.409390453626969,5.11139011793361,0.22080468926317565,3.481194975043465,-4.713780646321936,98.08302387170944,48.13547164607851,1.6301951428901449,7,-1.5049991607666016,-2.2449989318847656,1.3824987411499023,1.654998779296875,-1.4300003051757812,2,0.009108433287332796,1.5079382379654633,56.77999877929688,1.0333340750795523,56.13000106811523,5.666732600525587,54.84000015258789,0.009108433287332796
10190,2013-07-11,57.97000122070313,58.02000045776367,57.4000015258789,57.61000061035156,677700.0,0.015414276856948739,1.6956528950293046,1.241377495988028,86.29443663969586,50.49958953536556,-2.3924675392224586,-2.661075255350056,-0.1286861547034448,-0.5391806009370939,18.328055215775503,0.9300003051757812,-0.4362967086515255,2.641500854492193,-0.8197391927271127,6.102740901711499,0.9108808308825402,4.372120878101846,-5.211879152868143,98.7500190734865,41.14761269588247,1.7306200236096532,7,-1.9500007629394602,-3.125000000000007,0.5024976730346609,0.7749977111816335,-2.8500022888183594,3,0.0005174879880138761,2.365835504279948,57.09000015258789,1.5079382379654633,56.77999877929688,1.0333340750795523,56.13000106811523,0.0005174879880138761
10191,2013-07-12,57.849998474121094,58.099998474121094,57.1500015258789,57.95000076293945,874500.0,-0.0020700835614124724,3.750011920997203,-0.2777836646462879,83.9786315884364,54.9113560545297,-2.0630048188754984,-2.6343973941091434,-0.09687207400721576,-0.3776077309442982,18.596830943785363,0.9499969482421946,-0.10508660985047413,2.4949981689453153,-1.0378165982959189,6.02781293618655,0.7285907853246982,4.2614055525659325,-4.565688567293236,91.98717674403251,28.193978726357912,1.7664073836206187,7,-1.789999008178711,-3.0049972534179688,-0.012498855590820312,0.7650012969970703,-3.30999755859375,4,-0.0019014139767610239,1.6956528950293046,57.97000122070313,2.365835504279948,57.09000015258789,1.5079382379654633,56.77999877929688,-0.0019014139767610239
10192,2013-07-15,59.04999923706055,59.099998474121094,57.77000045776367,57.97999954223633,664900.0,0.020743315377549587,1.2735044407058178,-10.699752050352851,89.06062326955234,60.081119406768764,-3.0192890344323615,-3.917091349315541,-1.3710013288361864,-1.5257643048314549,19.57623394478617,1.3299980163574219,0.16500491683007112,3.6199989318847656,-0.16379483819736151,7.403792701966893,1.728102046843702,5.511895816925829,-5.187806702157502,98.35528668606642,27.376419197148522,1.891896885041063,7,-2.489999771118164,-3.719999313354492,-1.2799997329711914,-0.4349994659423828,-3.9399986267089844,0,-0.02946651797206934,3.750011920997203,57.849998474121094,1.6956528950293046,57.97000122070313,2.365835504279948,57.09000015258789,-0.02946651797206934
10193,2013-07-16,58.58000183105469,59.34000015258789,58.2599983215332,59.08000183105469,544700.0,-0.007959312651622863,1.117657618573897,-0.4672898529023794,82.51573262573493,64.25003558414632,-2.2129400183134393,-3.535421498333733,-1.0130705693017177,-1.0027763027006387,21.0385531659325,1.0800018310546875,0.39991533700957405,3.091001510620117,-0.8554342541625601,7.0374372754027945,1.1177836282287785,5.064219393011456,-3.9845164646611124,73.61117917811848,-1.2488552545045195,1.9732178823913389,7,-1.9000015258789062,-3.1300010681152344,-0.9300022125244141,0.03499794006347656,-4.44000244140625,1,-0.02492323068511637,1.2735044407058178,59.04999923706055,3.750011920997203,57.849998474121094,1.6956528950293046,57.97000122070313,-0.02492323068511637
10194,2013-07-17,58.959999084472656,59.06999969482422,58.459999084472656,58.90999984741211,567000.0,0.0064868084933469294,3.51851537885531,-0.09999847412109375,80.39492090821038,69.0012035290506,-2.21616560053279,-3.897891680035187,-1.4769166790276742,-1.339968735897699,21.47058369689595,0.6100006103515625,0.6223016823104643,3.332998847961427,-0.9006910611357455,7.5666887570586,1.2161538934128373,5.449843802510017,-3.605391352287988,82.64834217333373,9.507689706778962,2.1168449545485863,7,-2.279998779296875,-3.509998321533203,-1.3849992752075195,-0.3449993133544922,-4.599998474121094,2,-0.03917906367814217,1.117657618573897,58.58000183105469,1.2735044407058178,59.04999923706055,3.750011920997203,57.849998474121094,-0.03917906367814217
10195,2013-07-18,59.81999969482422,59.959999084472656,58.77999877929688,58.93000030517578,608500.0,0.01458617068700141,1.017097695527982,17.800259403372245,81.39223731816976,73.98729530339699,-2.5564660016781318,-4.55926271685837,-2.436357760958792,-2.1354426024384026,20.918011249522827,1.1800003051757741,0.9586739349944864,3.918499565124513,-0.6590579181859226,8.496057048434949,1.6297208234692917,6.207278306779735,-3.8277291753750333,95.01781098633768,21.295466895898272,2.2887787416552188,7,-2.3500003814697266,-4.059999465942383,-2.244999885559082,-1.2049999237060547,-5.049999237060547,3,-0.06954195701495536,3.51851537885531,58.959999084472656,1.117657618573897,58.58000183105469,1.2735044407058178,59.04999923706055,-0.06954195701495536
10196,2013-07-19,59.97000122070313,60.04999923706055,59.6500015258789,59.88000106811523,447500.0,0.0025075480883343104,2.2000305180438504,0.10112383630224307,80.90659858898086,78.0518854026117,-2.125801214509792,-4.322883096632275,-2.6664418231432165,-2.225936573243331,19.22370780808878,0.39999771118164773,1.2852489505601454,3.6825010299682717,-0.9005565893559861,8.26555864929253,1.3909722203061392,5.974029839630404,-3.26353955954972,96.49131319350596,22.854370789579235,2.2915288096621294,7,-1.9150009155273509,-4.165000915527351,-2.5700016021728587,-1.355001449584968,-5.5,4,-0.08087380673829336,1.017097695527982,59.81999969482422,3.51851537885531,58.959999084472656,1.117657618573897,58.58000183105469,-0.08087380673829336
10197,2013-07-22,59.97000122070313,60.33000183105469,59.88000106811523,59.9900016784668,327600.0,0.0,-3.499990463292967,-0.22222693171692068,87.1301901198187,81.87462255796135,-1.7028915441718908,-3.957958926508617,-2.7056214418544258,-2.1730101148241587,17.300074546981172,0.45000076293946023,1.758702243978199,3.3220008850097713,-1.2268987791175192,7.870900549137062,1.047551052946126,5.596450717073417,-2.594832044368296,82.60869565217426,7.6831285095313575,2.274449832063645,7,-1.5750007629394602,-4.0249996185302805,-2.595001220703132,-1.355001449584968,-5.580001831054695,0,-0.09054527588205585,2.2000305180438504,59.97000122070313,1.017097695527982,59.81999969482422,3.51851537885531,58.959999084472656,-0.09054527588205585
10198,2013-07-23,59.97000122070313,60.22999954223633,59.75,60.04999923706055,317900.0,0.0,1.181822910796494,3.999809269503259,86.89760524314094,84.28566403352669,-1.3441553984669667,-3.550069711686426,-2.74077324505172,-2.1307232919235943,15.224841986664316,0.4799995422363281,2.2845203499259696,2.9475008010864343,-1.3846986340245877,7.279700236197456,0.7814010835309233,5.113600518641945,-2.003865513424323,80.74865873809222,2.802405046981889,2.1660997175555097,7,-1.2299995422363352,-4.0249996185302805,-2.652501106262214,-1.355001449584968,-5.319999694824233,1,-0.0810405287881465,-3.499990463292967,59.97000122070313,2.2000305180438504,59.97000122070313,1.017097695527982,59.81999969482422,-0.0810405287881465
10199,2013-07-24,58.79999923706055,60.040000915527344,58.599998474121094,59.959999084472656,486000.0,-0.019509787557560943,1.1818160800621909,14.500357636737734,76.62680571140523,83.21148281927218,0.10495596743619018,-2.0612389304124576,-1.6099270960206837,-0.926405437077932,13.443118340727853,1.44000244140625,2.634988186985737,1.5079988479614244,-2.539209643730274,5.555207339653123,-0.5156053978844284,3.531603093807277,-0.3610903050265648,11.560715309474984,-71.2835408247894,2.023604245845851,7,-0.05999755859375,-2.8549976348876953,-1.3974990844726562,-0.1849994659423828,-4.450000762939453,2,-0.07925169911354346,1.181822910796494,59.97000122070313,-3.499990463292967,59.97000122070313,2.2000305180438504,59.97000122070313,-0.07925169911354346
10200,2013-07-25,59.5,59.56999969482422,58.41999816894531,58.47999954223633,618600.0,0.011904775034389026,-1.017540865666148,-0.879310855117121,78.48409230070422,82.60097845396861,-0.39693253399292416,-2.507838059912814,-2.3536850513861793,-1.6009241787911535,12.761352352648853,1.1500015258789062,2.8662185263237063,1.9654996871948214,-1.995454178807229,5.926453553196872,-0.014977245806207407,3.94597662019585,0.8300018310546875,56.54449006982281,-30.677226083352657,1.9804769330010261,7,-0.4499988555908203,-3.5549983978271484,-2.067500114440918,-0.8850002288818359,-5.229999542236328,3,-0.0863865443638393,1.1818160800621909,58.79999923706055,1.181822910796494,59.97000122070313,-3.499990463292967,59.97000122070313,-0.0863865443638393
10201,2013-07-26,59.66999816894531,59.68000030517578,58.86000061035156,59.33000183105469,273700.0,0.0028571120831144547,3.5555461365659307,0.3333295934357317,75.0707961206805,81.04655321520505,-0.31470907120181124,-2.445662121969576,-2.593447056342029,-1.749781635537417,13.127968339128804,0.8199996948242188,2.9645015781607356,1.9084980010986357,-1.9921536193069542,5.8091496215042255,-0.04182780910416284,3.858823811301434,0.6218035888671878,65.44490069822807,-19.717031961686473,1.9503258102027965,7,-0.3749980926513672,-3.724996566772461,-2.777498245239258,-1.5649986267089844,-6.54999923706054,4,-0.08211828157440426,-1.017540865666148,59.5,1.1818160800621909,58.79999923706055,1.181822910796494,59.97000122070313,-0.08211828157440426
10202,2013-07-29,59.61000061035156,59.88000106811523,59.31000137329102,59.5,409500.0,-0.0010054895330124936,-1.3265395095367942,0.3235346916793825,71.8701800395265,79.86371403895967,-0.18653800764122508,-2.1709069329567754,-2.600190827346111,-1.6702146687566497,13.430355140925437,0.5699996948242045,2.8230528602140055,1.641500473022461,-2.185843013186833,5.468843959231755,-0.27217127008218966,3.5551722161271115,0.644365075683595,65.74594135486986,-17.114509465155024,1.9136717431046482,7,-0.2350006103515625,-3.664999008178711,-3.8575000762939453,-2.645000457763672,-6.790000915527344,0,-0.08622713197482912,3.5555461365659307,59.66999816894531,-1.017540865666148,59.5,1.1818160800621909,58.79999923706055,-0.08622713197482912
10203,2013-07-30,59.2599983215332,59.790000915527344,59.0,59.4000015258789,467200.0,-0.005871536407224598,-1.3939427217293299,-1.2727493411013364,66.66664713417293,78.33835028628884,0.3018034300355339,-1.5615142937330688,-2.338814272587854,-1.298008702428227,13.899330512646985,0.7900009155273438,2.725826700478521,1.075998306274414,-2.5137085108301562,4.665705123378984,-0.7188551022778711,2.870851714826699,0.9576800141601609,51.85177336027165,-27.881730479715756,1.7948534085522867,7,0.11500167846679688,-3.204998016357422,-3.74749755859375,-2.5349979400634766,-6.989997863769531,1,-0.08218020705064988,-1.3265395095367942,59.61000061035156,3.5555461365659307,59.66999816894531,-1.017540865666148,59.5,-0.08218020705064988
10204,2013-07-31,58.9000015258789,59.5099983215332,58.65999984741211,59.22000122070313,448000.0,-0.006074870162854684,-1.1249880791165194,2.2856597912865584,57.76294354628125,75.71287320052346,0.7290633648882832,-0.9485015255709115,-2.060880906308647,-0.9179955272326339,14.277878273407001,0.8499984741210938,2.436273636969119,0.5245014190673771,-2.761535735858949,3.8105385739937034,-1.1185171583957896,2.167519996530544,1.281723206479505,32.87687697103155,-42.614933787579076,1.6430185774631647,7,0.47499847412110086,-2.545000076293938,-3.387500762939446,-2.1750011444091726,-6.409999847412102,2,-0.07215619507467541,-1.3939427217293299,59.2599983215332,-1.3265395095367942,59.61000061035156,3.5555461365659307,59.66999816894531,-0.07215619507467541
10205,2013-08-01,59.0,59.58000183105469,58.959999084472656,59.27999877929688,684100.0,0.001697766919023902,-2.4444538634340693,0.8749970197649024,59.63151390608802,73.34897490242426,0.5593357897405795,-0.7556693124284308,-2.240571371122897,-0.9973526309220304,14.517421459969343,0.6800003051757884,2.264843875703505,0.41399993896484233,-2.412144241929788,3.2401441198594725,-0.9990721514824727,1.8270720294121574,1.1464902010901454,27.868837081321924,-43.65535824586682,1.4130720904473166,8,0.375,-1.9499988555908203,-3.487499237060547,-2.2749996185302734,-6.279998779296868,3,-0.07881358518438819,-1.1249880791165194,58.9000015258789,-1.3939427217293299,59.2599983215332,-1.3265395095367942,59.61000061035156,-0.07881358518438819
10206,2013-08-02,59.04999923706055,59.97999954223633,58.58000183105469,59.97999954223633,949700.0,0.0008474446959414461,2.0107467780175066,3.321444141689289,50.0,69.22339822244439,0.408017629998092,-0.4997149489160648,-2.341021078026216,-1.0239747471717209,14.541812609991311,1.3999977111816406,2.1168698581294194,0.25349922180176065,-1.958204443031427,2.4652028866349482,-0.8523526106148296,1.359351054218351,1.061961123386702,33.57129817084967,-33.13135019822518,1.1058518324165922,8,0.27499961853027344,-1.8749980926513672,-3.5374984741210938,-2.3249988555908203,-6.130001068115234,4,-0.08094832923040729,-2.4444538634340693,59.0,-1.1249880791165194,58.9000015258789,-1.3939427217293299,59.2599983215332,-0.08094832923040729
10207,2013-08-05,58.36000061035156,58.84000015258789,58.16999816894531,58.84000015258789,721300.0,-0.011684989595663442,1.7916775941952967,0.5161283706736015,47.81744529989314,64.8811582287502,0.9449971658320777,0.3856901799656569,-1.6889314738009062,-0.31533202970847185,15.438049342609473,0.8800010681152344,1.8551146727872379,-0.547999382019043,-2.3871597984431503,1.2911610344050644,-1.4675795902310966,0.3715808261930107,1.7181205062656488,10.497364488778265,-53.04571808772177,0.9195802082120549,8,0.7449989318847656,-1.1849994659423828,-2.8474998474121094,-1.635000228881836,-6.040000915527344,0,-0.08978755352407153,2.0107467780175066,59.04999923706055,-2.4444538634340693,59.0,-1.1249880791165194,58.9000015258789,-0.08978755352407153
10208,2013-08-06,57.56999969482422,58.459999084472656,57.4900016784668,58.4000015258789,927500.0,-0.013536684497347573,1.0421063621323825,1.7291721304309668,37.24770488085546,60.505702580911326,1.5184357836641809,1.304808802198707,-0.9206883019775205,0.4885890879968926,15.93182478181791,0.9699974060058594,1.5570467233564074,-1.377500343322751,-3.0506680285320087,0.29566734188650656,-2.2140841859273763,-0.5409165007181258,2.431796503886119,3.212774497577895,-55.52126927654765,0.8365838426046277,8,1.1650009155273438,-0.39499855041503906,-2.794999122619629,-0.8449993133544922,-4.119998931884766,1,-0.08250825126245476,1.7916775941952967,58.36000061035156,2.0107467780175066,59.04999923706055,-2.4444538634340693,59.0,-0.08250825126245476
10209,2013-08-07,57.61000061035156,57.77000045776367,57.04999923706055,57.38999938964844,778800.0,0.0006948222292755268,1.6666666666666667,-0.26506112694181677,26.133905016453625,54.68901510488349,1.4437026088286586,1.3763274967352146,-0.9740489392420955,0.4632016489454145,16.384386583474885,0.720001220703125,1.2061039425902749,-1.363499450683591,-2.927748512770073,0.20074961140289105,-2.1456239817268354,-0.5813749196403464,2.2410879171441636,19.112672865657572,-33.58459422870482,0.7821245310432422,8,0.904998779296875,-0.4349994659423828,-3.135000228881836,-0.8850002288818359,-3.7600021362304688,2,-0.09269224259699771,1.0421063621323825,57.56999969482422,1.7916775941952967,58.36000061035156,2.0107467780175066,59.04999923706055,-0.09269224259699771
10210,2013-08-08,58.0,58.2599983215332,57.56000137329102,57.849998474121094,580800.0,0.006769647379214927,1.0895488396456094,0.6818213344430573,29.774094498057423,49.65604825792537,0.9147475719998965,1.0421208512349764,-1.3264066619784032,0.09629945566658193,16.13216079718436,0.6999969482421804,0.8488216342350583,-0.9750000000000014,-2.53524993335801,0.585249933358007,-1.7551249666790056,-0.1948750333209972,1.6270013842609146,32.423230852955804,-14.125721740518337,0.7801249666790027,8,0.5149993896484375,-0.8249988555908203,-3.6199989318847656,-1.2749996185302734,-4.25,3,-0.09499997106091729,1.6666666666666667,57.61000061035156,1.0421063621323825,57.56999969482422,1.7916775941952967,58.36000061035156,-0.09499997106091729
10211,2013-08-09,57.7400016784668,58.15999984741211,57.63000106811523,58.0099983215332,329700.0,-0.004482729681606901,-1.1632697547683586,-1.7999593103097502,28.265083875112765,44.811037572990514,0.9746837346636141,1.3633559306355139,-1.0613155116543638,0.37715953246196676,16.071114785974256,0.5299987792968821,0.6106760567633955,-1.2294984817504897,-2.80712439733842,0.3481274338374405,-2.018311439544455,-0.4406855239565246,1.6808395340180908,38.54760270907301,-3.297930610271621,0.7888129577939664,8,0.7749977111816406,-0.5650005340576172,-3.3600006103515625,-1.0150012969970703,-3.7600021362304688,4,-0.08694146712565465,1.0895488396456094,58.0,1.6666666666666667,57.61000061035156,1.0421063621323825,57.56999969482422,-0.08694146712565465
10212,2013-08-12,57.31000137329102,57.52999877929688,57.099998474121094,57.43999862670898,490600.0,-0.007447182069205471,1.7742173656230729,0.481477295204672,26.079111147093172,40.30131135220387,1.1668230024536896,1.7458255720146383,-0.617574024895319,0.8188670759388614,15.564268314743254,0.6400032043457031,0.2525052857768202,-1.5724988937377873,-3.3147520181011387,0.16975423062556416,-2.4436254559194666,-0.701372331556108,1.9211724811599211,18.439869813296756,-17.721096725302697,0.8711265621816775,8,1.2049980163574148,0.3449993133544851,-2.8750009536743235,-0.5850009918212962,-1.5800018310546946,0,-0.07660099632089079,-1.1632697547683586,57.7400016784668,1.0895488396456094,58.0,1.6666666666666667,57.61000061035156,-0.07660099632089079
10213,2013-08-13,57.11999893188477,57.349998474121094,56.86000061035156,57.31000137329102,359700.0,-0.0033153452600473976,2.6296589335671188,1.4615881213687847,31.659362095187745,37.40091341319348,1.1413705747225151,1.9192404739368456,-0.4173668049375223,1.0256582884833065,14.965943837890332,0.48999786376953125,-0.07693842408389884,-1.6895011901855383,-3.599403005725833,0.22040062535475613,-2.6444520979556856,-0.7345502824153911,1.9366809531749425,18.571339042673415,-19.84624060469873,0.9549509077701488,8,1.3000011444091726,1.0750026702880788,-2.5349979400634837,-0.39499855041504617,-1.30999755859375,1,-0.0840336016599812,1.7742173656230729,57.31000137329102,-1.1632697547683586,57.7400016784668,1.0895488396456094,58.0,-0.0840336016599812
10214,2013-08-14,56.6500015258789,57.16999816894531,56.40999984741211,56.93000030517578,319300.0,-0.008228246057328192,1.0000100387495734,1.4736588499839758,17.241327903297744,32.69089274621679,1.406555642881024,2.326590895448703,0.07853894405389639,1.5094028406800035,14.472711536359279,0.7599983215332031,-0.39381221417070833,-2.043998718261726,-4.181418377669225,0.09342094114577293,-3.1127085479654752,-0.9752888885579765,2.18701043171,12.97307440109165,-22.19520538975025,1.0687098297037498,8,1.5449981689453196,1.7199993133544993,-1.5725011825561452,0.07499885559082742,-1.470001220703118,2,-0.05648721406437418,2.6296589335671188,57.11999893188477,1.7742173656230729,57.31000137329102,-1.1632697547683586,57.7400016784668,-0.05648721406437418
10215,2013-08-15,55.65999984741211,56.540000915527344,55.61999893188477,56.18999862670898,348000.0,-0.017475757313343387,-2.0163969282337812,1.89286103542227,11.218542547940288,28.38184191821015,2.0930619459512414,3.1504831126318464,1.0934730332274967,2.509131169035129,13.654619956020955,1.0300025939941264,-0.6927892090609333,-2.826000404357913,-5.287180139016158,-0.3648206696996681,-4.0565902716870355,-1.5954105370287905,2.8857706569555717,1.5748386263487604,-28.53414646981982,1.230589867329124,8,1.5699996948242188,2.315000534057617,-0.44499874114990234,1.0650005340576172,0.13000106811523438,3,-0.032518889296676345,1.0000100387495734,56.6500015258789,2.6296589335671188,57.11999893188477,1.7742173656230729,57.31000137329102,-0.032518889296676345
10216,2013-08-16,55.11999893188477,55.709999084472656,54.65999984741211,55.58000183105469,955800.0,-0.009701777165068481,1.916675055498747,0.8679319974664577,10.265455775487865,24.20939863772068,2.2539989286752373,3.487299596567503,1.6265327935799618,3.0489515235178146,12.972395518456764,1.0499992370605469,-0.9252372652994012,-3.1235012054443274,-5.904044768717611,-0.34295764217104363,-4.513772987080969,-1.7332294238076855,3.0161635523353,16.027848629566382,-9.177837976285712,1.3902717816366426,8,1.44000053405761,2.3750019073486257,0.3125019073486257,1.6050014495849538,0.5200004577636648,4,-0.024854843222652523,-2.0163969282337812,55.65999984741211,1.0000100387495734,56.6500015258789,2.6296589335671188,57.11999893188477,-0.024854843222652523
10217,2013-08-19,54.540000915527344,55.36999893188477,54.31000137329102,55.040000915527344,570200.0,-0.010522460587747307,-1.2083303530982852,1.0869496711917706,9.863922849608073,21.166756189804296,2.497817669205041,3.8363281401752403,2.1833580118997133,3.623159094493225,12.170552223886395,1.05999755859375,-1.218501766475633,-3.4319992065429688,-6.543442000616828,-0.3205564124691094,-4.987720603579902,-1.8762778095060355,3.039975546803454,7.565781630960097,-13.679901902943175,1.5557213970369301,8,1.7449989318847656,2.780000686645508,0.9124994277954102,2.184999465942383,0.6299972534179688,0,-0.010267718443172646,1.916675055498747,55.11999893188477,-2.0163969282337812,55.65999984741211,1.0000100387495734,56.6500015258789,-0.010267718443172646
10218,2013-08-20,55.11000061035156,55.25,54.61999893188477,54.91999816894531,978000.0,0.010451039333626788,1.6808486461917755,-0.3800048828125,18.883389207093813,20.361143322097654,1.7234046839305819,3.0393921086917857,1.5943968728570752,3.039767022956255,11.46188434612996,0.7099990844726562,-1.458547934546182,-2.618999481201172,-5.830923474438428,0.5929245120360846,-4.224961477819797,-1.0130374845825472,1.8813803359520733,27.972032635705162,7.858981751230701,1.605961996618627,8,1.1749992370605469,2.210000991821289,0.8349990844726562,1.614999771118164,-0.04999923706053977,1,0.011250207312977434,-1.2083303530982852,54.540000915527344,1.916675055498747,55.11999893188477,-2.0163969282337812,55.65999984741211,0.011250207312977434
10219,2013-08-21,54.13999938964844,54.88000106811523,53.93000030517578,54.88000106811523,683800.0,-0.017601183269102094,1.5675638058220698,-3.8946956312238625,15.086197919235843,18.7291548133397,2.4020209359320432,3.8392161988953646,2.5360308511435647,3.994271832012437,11.98575655711205,1.1800003051757812,-1.6829661374713965,-3.3560007095336886,-6.899750483781304,0.18774906471392683,-5.127875596657496,-1.5841258224098809,2.368733233512927,8.045940052265726,-10.628102499602454,1.7718748871238075,8,1.9050006866455078,2.990001678466797,1.9250011444091797,2.585000991821289,0.7900009155273438,2,0.0308459919185351,1.6808486461917755,55.11000061035156,-1.2083303530982852,54.540000915527344,1.916675055498747,55.11999893188477,0.0308459919185351
10220,2013-08-22,54.36000061035156,54.6500015258789,54.09000015258789,54.25,316900.0,0.004063561566001628,-1.6046557016376242,-0.14864913628232962,17.11081399635222,17.48979149347742,1.8007550401652068,3.388104979168382,2.3051081377123666,3.759257472829219,12.700366664682921,0.5600013732910085,-1.7913453323157569,-2.8789995193481417,-6.5539150343661134,0.7959159956698301,-4.716457276857128,-1.0415417618391558,1.632985549212684,24.157337082311795,7.063345205828295,1.8374577575089852,8,1.3699989318847656,2.770000457763672,1.7049999237060547,2.364999771118164,0.3800010681152344,3,0.015084615261539813,1.5675638058220698,54.13999938964844,1.6808486461917755,55.11000061035156,-1.2083303530982852,54.540000915527344,0.015084615261539813
10221,2013-08-23,54.77000045776367,54.88000106811523,54.11000061035156,54.459999084472656,418200.0,0.007542307630769907,1.9056478835731814,2.8181786655569425,23.79562807994934,17.236071152683657,1.0338792149048643,2.7322724911281,1.8519746437228406,3.3380729511193437,13.266622333570998,0.7700004577636648,-1.857643376139329,-2.2239997863769503,-5.869746500352299,1.4217469275983987,-4.046873143364621,-0.40112642938927934,0.8103885309228787,58.333399560779284,38.735890693844766,1.8228733569876736,8,0.8699989318847656,2.3600006103515625,1.8449993133544922,1.9549999237060547,0.2999992370605469,4,0.018623342144213684,-1.6046557016376242,54.36000061035156,1.5675638058220698,54.13999938964844,1.6808486461917755,55.11000061035156,0.018623342144213684
10222,2013-08-26,54.47000122070313,54.9000015258789,54.18999862670898,54.81000137329102,601700.0,-0.005477437183735057,1.7307779774787833,-1.0967698271088415,25.628945152335987,16.56602482570013,0.9930933348769173,2.7694425866037093,2.0970501874119165,3.619121595048931,13.706158879445468,0.7100028991699219,-1.9938961258039924,-2.266999053955068,-5.86057846597118,1.3265803580610438,-4.063788759963124,-0.4702093479470122,0.7803100312812674,40.90916972516887,18.444354689951332,1.7967897060080558,8,1.0799980163574148,2.6599998474121023,2.459999084472649,2.029998779296868,0.5900001525878906,0,0.021479679506609006,1.9056478835731814,54.77000045776367,-1.6046557016376242,54.36000061035156,1.5675638058220698,54.13999938964844,0.021479679506609006
10223,2013-08-27,54.38999938964844,54.63000106811523,54.02000045776367,54.06000137329102,472200.0,-0.0014687319489959938,-1.9756138408432928,-0.9705819654657647,24.843746460975055,17.41073799877539,0.720934110522947,2.5991491398056468,2.1249019036289525,3.677120200301111,14.519509833976626,0.6100006103515554,-2.1186624119903925,-2.1035009384155288,-5.636731493396354,1.4297296165652966,-3.870116215905945,-0.3368856609251125,0.5962496729742384,47.42252634890706,23.520226534697706,1.7666152774904134,8,0.845001220703125,2.690000534057617,2.780001640319824,2.1100006103515625,0.09000015258789062,1,0.014340849201136985,1.7307779774787833,54.47000122070313,1.9056478835731814,54.77000045776367,-1.6046557016376242,54.36000061035156,0.014340849201136985
10224,2013-08-28,54.6500015258789,54.849998474121094,54.13000106811523,54.43999862670898,625800.0,0.004780329824382035,1.360659633411889,0.6363762470089263,23.28551681507666,18.751512917346098,0.16471911302642894,2.1127438095135247,1.8533812076177085,3.3879407266706565,15.597206167482017,0.7199974060058665,-2.1982399941650144,-1.6309988021850685,-5.064633551272294,1.8026359469021571,-3.347816176728685,0.08581857235854784,-0.7200012207031179,71.59094357289291,46.75199106861234,1.7168173745436142,8,0.1699981689453196,2.3349990844726634,2.692500114440925,1.529998779296882,-0.23000335693358664,2,0.007502284281144522,-1.9756138408432928,54.38999938964844,1.7307779774787833,54.47000122070313,1.9056478835731814,54.77000045776367,0.007502284281144522
10225,2013-08-29,54.349998474121094,54.72999954223633,53.86000061035156,54.5099983215332,905500.0,-0.005489534188132472,1.8999853770495971,-0.7618935169206735,23.13788932073693,20.181783311262656,0.28983598197267924,2.157114981974914,2.1984270281933362,3.6645496535001882,16.745312777257993,0.8699989318847656,-2.351182814963721,-1.6985017776489286,-4.983442193276815,1.586438637978958,-3.340971985462872,-0.05603156983498536,0.5,47.11513773245824,23.01839914784373,1.642470207813942,8,0.2650012969970703,2.5700016021728516,2.9925031661987305,1.8300018310546875,0.1100006103515625,3,0.01067160712673898,1.360659633411889,54.6500015258789,-1.9756138408432928,54.38999938964844,1.7307779774787833,54.47000122070313,0.01067160712673898
10226,2013-08-30,54.27000045776367,54.7400016784668,54.08000183105469,54.38999938964844,613100.0,-0.0014719046661153534,-1.6400195313990127,0.7499940395298381,24.496665343898314,21.807643588406016,0.2643848207262778,1.9611979292921689,2.3905218486627717,3.710551243436946,17.609920168020093,0.6599998474121094,-2.417443475286902,-1.5394998550415053,-4.592302026977741,1.5133023168947304,-3.065900941009623,-0.013098769073387473,0.5799980163574219,39.42302754649185,14.007178793644599,1.5264010859681176,8,0.2849998474121094,2.6499996185302734,3.2275009155273438,1.9099998474121094,0.5499992370605469,4,0.008660424115325194,1.8999853770495971,54.349998474121094,1.360659633411889,54.6500015258789,-1.9756138408432928,54.38999938964844,0.008660424115325194
10227,2013-09-03,53.11999893188477,54.7599983215332,52.84000015258789,54.52999877929688,1173500.0,-0.021190372511124322,1.0534751503950512,11.750103315637219,21.098290112996466,22.053743689061868,1.3318327434607724,2.8443339794389217,3.6251269680669225,4.811700072014197,19.245302839059043,1.9199981689453125,-2.37817735292829,-2.4275012969970646,-5.457998572860369,0.6029959788662396,-3.9427499349287203,-0.912252659065409,1.7101995849609324,13.930299159817325,-11.841113170803203,1.5152486379316537,9,0.7500019073486257,3.2900009155273366,4.500001907348626,3.0600013732910085,1.7600021362304545,1,0.03670935245009921,-1.6400195313990127,54.27000045776367,1.8999853770495971,54.349998474121094,1.360659633411889,54.6500015258789,0.03670935245009921
10228,2013-09-04,52.81999969482422,53.16999816894531,52.4000015258789,53.11999893188477,1965000.0,-0.005647576112440045,2.850005245238789,0.2127654393801302,21.629648132721883,22.78079371278254,1.4224167693278105,2.919935802991475,4.017014702686481,5.057093376402989,21.530099812929283,0.7699966430664134,-2.2828236403794335,-2.4900005340576143,-5.596673160378302,0.6166720922630731,-4.043336847217958,-0.9366642208972706,1.9399986267089844,17.1428037592723,-9.824198085158464,1.5533363131603453,9,0.8300018310546804,3.3700008392333984,4.840001106262207,3.3600006103515625,2.950000762939453,2,0.04240821074230894,1.0534751503950512,53.11999893188477,-1.6400195313990127,54.27000045776367,1.8999853770495971,54.349998474121094,0.04240821074230894
10229,2013-09-05,52.27000045776367,52.93000030517578,52.22999954223633,52.86999893188477,1005500.0,-0.010412708069637455,-1.058824849375624,1.9999999999999762,23.137903308687896,23.450470303042056,1.876606303362621,3.2141547111774145,4.624424663422431,5.56725598192758,23.578125719695958,0.7000007629394531,-2.145784072724318,-2.7729997634887695,-5.964107048825888,0.41810752184834854,-4.368553406157332,-1.177446120820207,2.4899978637695312,1.581064617685729,-27.41652638025996,1.59555364266856,9,1.2950000762939453,3.8349990844726562,5.444999694824219,3.9099998474121094,3.7599983215332102,3,0.042280448921335534,2.850005245238789,52.81999969482422,1.0534751503950512,53.11999893188477,-1.6400195313990127,54.27000045776367,0.042280448921335534
10230,2013-09-06,52.4900016784668,52.9000015258789,52.36999893188477,52.5099983215332,626800.0,0.004208938564691511,-3.0769095337305634,0.03332782320104738,28.046787633004726,23.922821364492656,1.5236815739786351,2.6985489432736074,4.425599208282563,5.299511077087615,26.204757820266188,0.6300010681152273,-2.10868464966412,-2.277498626708983,-5.3426160160232214,0.7876187626052555,-3.810057321366102,-0.7449399320518637,2.0675967407226565,10.276769236336442,-19.520298226853473,1.5325586946571208,9,1.0749988555908203,3.6149978637695312,5.374999046325684,3.6899986267089844,3.049999237060547,4,0.03676884032698102,-1.058824849375624,52.27000045776367,2.850005245238789,52.81999969482422,1.0534751503950512,53.11999893188477,0.03676884032698102
10231,2013-09-09,52.72000122070313,52.79999923706055,52.27999877929688,52.56999969482422,753000.0,0.004381778145964299,2.354868084268511,-7.501335368180439,33.86527101225981,24.837968682261966,1.0865737864413134,2.185217711645322,4.2044104574284304,5.030923508165991,28.992403309718924,0.5200004577636648,-1.9301277774437082,-1.7964990615844627,-4.651686575224424,1.0586884520554989,-3.2240928184044435,-0.3689053047644819,1.6513892883300727,19.367664620098466,-12.694517826624768,1.4275937568199808,9,0.8199977874755788,3.384998321533196,5.492499351501458,3.459999084472649,2.05999755859375,0,0.0330045110675421,-3.0769095337305634,52.4900016784668,-1.058824849375624,52.27000045776367,2.850005245238789,52.81999969482422,0.0330045110675421
10232,2013-09-10,52.91999816894531,53.0099983215332,52.4900016784668,52.97999954223633,649200.0,0.0037935687331440704,7.666687859617891,-0.4000050862112623,29.222005066956143,25.32444186070431,0.719220590783543,1.728068594313136,4.004769043919531,4.790235660824763,31.306195838618113,0.5199966430664062,-1.7717275268300412,-1.3770019531250028,-3.9929055004164837,1.238901594166478,-2.6849537267707433,-0.0690501794792624,1.280081062744145,73.40421646409513,39.13823308129149,1.307951773645741,9,0.6200008392333984,2.615001678466797,5.3300018310546875,3.2600021362304688,2.7100028991699148,1,0.035903280264923954,2.354868084268511,52.72000122070313,-3.0769095337305634,52.4900016784668,-1.058824849375624,52.27000045776367,0.035903280264923954
10233,2013-09-11,52.31999969482422,52.9900016784668,52.02999877929688,52.97999954223633,666900.0,-0.011337840039329139,1.8235208320477299,10.999745692669592,31.4285803258217,26.229226695231542,1.1116080161870698,2.0554069330434928,4.6149220821681425,5.3317497696121094,33.633574831491806,0.9600028991699148,-1.7305007539269468,-1.7370004653930664,-4.1339822419659455,0.6599813111798127,-2.9354913536795024,-0.5385095771066304,1.7224731617089901,29.591943978419195,-7.660611031082794,1.198490888286439,9,1.0749988555908203,2.924999237060547,5.820000648498535,3.8600006103515625,4.349998474121094,2,0.04892969014188009,7.666687859617891,52.91999816894531,2.354868084268511,52.72000122070313,-3.0769095337305634,52.4900016784668,0.04892969014188009
10234,2013-09-12,53.45000076293945,54.02000045776367,53.0099983215332,53.65999984741211,2168400.0,0.021597879868241243,1.1720468920482046,0.3181805045805277,42.1686778630084,28.343758755483925,-0.23078341450485595,0.7097679938077519,3.504547138335859,4.140619217491704,35.13241068663806,1.7000007629394531,-1.6764288947685984,-0.44699935913085653,-2.5205937324297096,1.6265950141679966,-1.4837965457802795,0.5897978275185665,-1.420001983642571,71.35682341417025,31.10742578882818,1.0367971866494263,9,-0.05500221252441406,1.694997787475586,4.505000114440918,2.4950008392333984,3.479999542236328,3,0.04340504512083809,1.8235208320477299,52.31999969482422,7.666687859617891,52.91999816894531,2.354868084268511,52.72000122070313,0.04340504512083809
10235,2013-09-13,53.849998474121094,54.0,53.58000183105469,53.58000183105469,1331200.0,0.007483586631845007,-2.1111362287716524,-1.2857039055404178,42.06894737361346,30.296234536563386,-0.7925052255666856,0.17625345147730798,3.1382547865105863,3.681836091454045,36.082947853846534,0.5499992370605469,-1.6027463168263125,0.04349842071533061,-1.8568758135331294,1.9438726549637906,-0.9066886964088994,0.9936855378395606,-1.8199996948242116,91.45719395706453,51.285465253530305,0.9501871171242308,9,-0.4549999237060547,1.2950000762939453,3.995001792907715,2.095003128051758,2.960002899169929,4,0.040482829469780546,1.1720468920482046,53.45000076293945,1.8235208320477299,52.31999969482422,7.666687859617891,52.91999816894531,0.040482829469780546
10236,2013-09-16,53.75,54.77000045776367,53.63000106811523,54.349998474121094,781900.0,-0.0018569819304479207,-1.714296094459553,-2.222244200175196,43.571415920643304,32.79324851519081,-0.8649886811547489,0.1774505084207334,3.2698796890176283,3.71516462919179,36.06084819817031,1.1399993896484446,-1.54718814378856,0.01199989318847372,-1.7849755594177523,1.8089753457946998,-0.8864878331146357,0.9104876194915832,-1.6802011871337825,62.773728725070384,21.757762689238376,0.8984877263031126,9,-0.35000038146972656,1.3449993133544922,4.095000267028809,2.1950016021728516,3.799999237060547,0,0.0333023426144623,-2.1111362287716524,53.849998474121094,1.1720468920482046,53.45000076293945,1.8235208320477299,52.31999969482422,0.0333023426144623
10237,2013-09-17,53.97999954223633,54.06999969482422,53.68999862670898,53.72000122070313,453800.0,0.004279061250908489,-1.374980628702837,-0.43333163790800283,46.434781570289644,35.54937445269834,-1.0730062149750097,-0.10187734376351898,3.033244310652357,3.412289922414402,35.81819612878088,0.3800010681152415,-1.4655952052797048,0.26999950408935547,-1.491459343731492,2.031458351910203,-0.6107299198210683,1.1507289279997792,-1.8021926635742105,71.16786746023452,29.683268029331373,0.8807294239104243,9,-0.5799999237060547,0.799999237060554,3.8650007247924805,1.9650020599365234,3.6000022888183594,1,0.014820289808164855,-1.714296094459553,53.75,-2.1111362287716524,53.849998474121094,1.1720468920482046,53.45000076293945,0.014820289808164855
10238,2013-09-18,55.72999954223633,55.75,53.63999938964844,53.93000030517578,852200.0,0.03241941487292377,1.2934787341011103,6.923118681867056,57.45855596729269,39.362780303654425,-2.6449587187796624,-1.9004859064085622,1.2758522359258109,1.5998090693784164,35.31765140129052,2.1100006103515625,-1.3577995320185536,1.98899955749512,0.10615856271251545,3.8718405522777246,1.0475790601038213,2.9304200548864188,-3.4485049204101514,99.27005673314538,59.04933484322447,0.9414204973913022,9,-1.8400001525878906,-1.0400009155273438,2.3550004959106445,0.21500205993652344,2.0600013732910156,2,-0.001794338326619127,-1.374980628702837,53.97999954223633,-1.714296094459553,53.75,-2.1111362287716524,53.849998474121094,-0.001794338326619127
10239,2013-09-19,55.81000137329102,56.02000045776367,55.5,55.7400016784668,658000.0,0.0014355254209910129,1.1224601012066953,0.03888873582998706,60.3988916717249,42.95745853017888,-2.4250205665977234,-1.9488805981403061,1.179241750030748,1.454283182429279,34.448321751187315,0.5200004577636719,-1.0928059218779111,1.9855012893676829,-0.1081633092524541,4.07916588798782,0.9386689900576144,3.0323335886777514,-3.3203964287744157,91.3934753006033,49.89493155220708,1.0468322993100678,9,-1.7850017547607493,-1.210002899169929,2.4974994659423757,0.13500022888182883,2.6199989318847585,3,0.015409367039826982,1.2934787341011103,55.72999954223633,-1.374980628702837,53.97999954223633,-1.714296094459553,53.75,0.015409367039826982
10240,2013-09-20,55.18000030517578,56.02999877929688,54.790000915527344,55.81000137329102,1032100.0,-0.01128831844854139,1.31776194058317,-9.000054495911995,56.010570295031954,45.41804733937579,-1.5347061018818167,-1.3220811720173558,1.756601656366513,2.0141122057325376,33.27744281358084,1.2399978637695384,-0.813053122514404,1.314500236511229,-0.8540937516334566,3.4830942246559147,0.23020324243888268,2.3987972305835754,-2.407963719599408,64.58336313568405,21.879515678722143,1.0842969940723441,9,-1.1500015258788991,-0.8950004577636719,3.1024999618530273,0.7650012969970703,3.1399993896484375,4,0.031714389096077156,1.1224601012066953,55.81000137329102,1.2934787341011103,55.72999954223633,-1.374980628702837,53.97999954223633,0.031714389096077156
10241,2013-09-23,55.790000915527344,55.959999084472656,54.72000122070313,55.02999877929688,593000.0,0.011054740974590915,1.2545446979102237,-1.206350551919128,68.99007038474195,49.83672126357422,-1.8589156242686826,-1.9518185795383403,1.1038314369780409,1.3418837566198505,32.326526878160294,1.2399978637695241,-0.4815636874651261,1.8735008239746094,-0.4285285765754523,4.175530224524671,0.722486123699575,3.0245155242496438,-2.692168110578919,89.95824581340833,41.81305817280378,1.1510147002750322,9,-1.7600021362304616,-1.7600021362304616,1.8124990463256836,0.1550006866455078,2.450000762939453,0,0.018282854293336204,1.31776194058317,55.18000030517578,1.1224601012066953,55.81000137329102,1.2934787341011103,55.72999954223633,0.018282854293336204
10242,2013-09-24,55.63999938964844,56.11999893188477,55.38000106811523,55.72999954223633,832100.0,-0.0026886811869034632,-1.4262352492386101,-0.11842092054409588,70.49419201020206,54.17734478406092,-1.4332255035486483,-1.8020621281565212,1.1697529763815737,1.429111493723724,31.407763238013363,0.7399978637695455,-0.1911340816696736,1.664999389648436,-0.7528075117672799,4.082806291064152,0.4560959389405781,2.873902840356294,-2.2489499872651635,80.64517617598041,27.39785143985916,1.2089034507078573,9,-1.0750007629394531,-1.56500053405761,1.3875007629394531,0.30500221252441406,2.0,1,0.034327819345149946,1.2545446979102237,55.790000915527344,1.31776194058317,55.18000030517578,1.1224601012066953,55.81000137329102,0.034327819345149946
10243,2013-09-25,55.16999816894531,55.81999969482422,55.040000915527344,55.72000122070313,501600.0,-0.008447182348290339,1.0799967447916667,6.111134658585253,71.32351497465186,57.41677112979909,-0.5771286212401847,-1.3392955620962965,1.563630947471573,1.8176401514250031,30.321201861739645,0.779998779296875,0.04364910661693955,1.1559982299804688,-1.3145814904015083,3.626577950362446,-0.07929163021051977,2.3912880901714573,-1.4514748230218615,32.14269170928639,-26.498284780282432,1.2352898601909867,9,-0.31999778747558594,-1.094999313354485,1.632502555847168,0.7750034332275391,0.8600006103515696,2,0.04368322896675281,-1.4262352492386101,55.63999938964844,1.2545446979102237,55.790000915527344,1.31776194058317,55.18000030517578,0.04368322896675281
10244,2013-09-26,55.06000137329102,55.68999862670898,54.93999862670898,55.20000076293945,465700.0,-0.001993779215243907,-2.947317699967729,0.25454293244553794,69.20778540971253,60.43219757825454,-0.23997178388179208,-1.2616954759775254,1.5824065031598522,1.8576310449185556,29.530962460667965,0.75,0.3050330596151909,1.0255014419555764,-1.4739341037304357,3.5249369876415884,-0.22421633088742965,2.2752192147985824,-1.0533009570522154,24.285764888924007,-38.80106238058003,1.2497177728430058,9,-0.18500137329102273,-0.9850025177001953,1.7424993515014577,0.8850002288818288,1.1800003051757741,3,0.04958226433246349,1.0799967447916667,55.16999816894531,-1.4262352492386101,55.63999938964844,1.2545446979102237,55.790000915527344,0.04958226433246349
10245,2013-09-27,54.93000030517578,55.18000030517578,54.61999893188477,54.83000183105469,574500.0,-0.002361080001322069,-1.1538337392529439,-0.7142779291553496,66.76783241718796,63.00957718898172,0.0663117740358885,-1.1447037477161501,1.590070291359602,1.9043438304036755,28.607342077073184,0.5600013732910085,0.610373619142976,0.8665002822875962,-1.661642668629078,3.3946432332042704,-0.39757119317074086,2.1305717577459333,-0.6697040670594561,20.66675821940057,-45.96947376793238,1.264071475458336,9,-0.05000114440917969,-0.8550014495849538,1.6575002670288086,1.0150012969970703,1.3899993896484375,4,0.06371745822965558,-2.947317699967729,55.06000137329102,1.0799967447916667,55.16999816894531,-1.4262352492386101,55.63999938964844,0.06371745822965558
10246,2013-09-30,54.7400016784668,54.9900016784668,54.47000122070313,54.61999893188477,562600.0,-0.0034589227317204374,-1.476203451407861,1.200045777065619,63.829818071351056,64.94235902243298,0.45987072743176327,-0.9672814367825993,1.6481657704584336,2.0188437531081576,27.70250302571605,0.5200004577636648,0.7925717232053202,0.6530015945434542,-1.8919055678333478,3.1979087569202562,-0.6194519866449468,1.9254551757318552,1.3799972534179759,16.3636868059838,-47.37509847279331,1.272453581188401,9,0.1399974822998047,-0.6650028228759695,1.6899986267089844,1.2049999237060547,0.8899993896484304,0,0.06540003482984358,-1.1538337392529439,54.93000030517578,-2.947317699967729,55.06000137329102,1.0799967447916667,55.16999816894531,0.06540003482984358
10247,2013-10-01,55.06999969482422,55.09000015258789,54.68999862670898,54.9000015258789,680400.0,0.0060284619334827205,2.809554950045481,1.4166189840423582,71.79081667198663,66.53483243406565,0.3360929887795834,-1.2055068000899496,1.187379655106703,1.6355761087989151,25.849010469836536,0.40000152587891336,0.9689926952963503,0.8854995727539077,-1.6528254475993265,3.423824593107142,-0.38366293742271296,2.1546620829305283,1.0169992828369203,44.44438165100255,-22.638289771431083,1.2691625101766177,10,0.22500038146973367,-0.9950008392333913,1.3150005340576172,0.8750019073486328,1.049999237060554,1,0.057563137846549095,-1.476203451407861,54.7400016784668,-1.1538337392529439,54.93000030517578,-2.947317699967729,55.06000137329102,0.057563137846549095
10248,2013-10-02,55.06000137329102,55.099998474121094,54.52999877929688,54.9900016784668,951700.0,-0.0001815565932196117,6.600305188199295,0.4117673458397158,65.51061868718426,67.10280210245001,0.26938627177511165,-1.0741615794898323,1.063777128996911,1.5941008946067257,23.69985433173597,0.5699996948242116,1.156128115859154,0.7635011672973704,-1.7183681077059347,3.2453704423006755,-0.4774334702042822,2.004435804799023,0.9946576492309589,48.360771070775854,-17.43020023360947,1.2409346375016512,10,0.2349987030029297,-0.9850025177001953,1.279998779296868,0.8850002288818288,0.5999984741210866,2,0.0468579359245882,2.809554950045481,55.06999969482422,-1.476203451407861,54.7400016784668,-1.1538337392529439,54.93000030517578,0.0468579359245882
10249,2013-10-03,54.47999954223633,54.84000015258789,54.11999893188477,54.84000015258789,780400.0,-0.010533995942398344,2.9999999999999605,-5.142888283378224,55.865932899674846,67.08673128074368,0.7162036110618075,-0.33740175681721496,1.538402312029021,2.123843481710523,21.48869447420531,0.94000244140625,1.3078383171495034,0.07299938201904155,-2.218459481979238,2.364458246017321,-1.0727300499800947,1.2187288140181778,1.542966324249278,33.9622777311933,-27.40139240872964,1.1457294319991387,10,0.6399993896484446,-0.4050006866455007,1.6775007247924805,1.4650020599365234,1.25,3,0.02845079387085714,6.600305188199295,55.06000137329102,2.809554950045481,55.06999969482422,-1.476203451407861,54.7400016784668,0.02845079387085714
10250,2013-10-04,54.41999816894531,54.70000076293945,54.31000137329102,54.47000122070313,511800.0,-0.0011013468024076989,-1.8889202859646648,0.1388971305048305,56.28515890033693,65.67507444914311,0.734278657116775,-0.13217285225545083,1.4675906085246737,2.126818575338561,19.158040790404584,0.3899993896484304,1.237376650117767,-0.08350181579589844,-2.1901461487859777,2.023142517194181,-1.1368239822909416,0.9698203506991447,1.5268490201562628,30.612181346121154,-29.310181573298898,1.0533221664950412,10,0.7000007629394602,-0.3449993133544851,1.4825019836425781,1.525003433227539,0.8700027465820312,4,0.03344365253139725,2.9999999999999605,54.47999954223633,6.600305188199295,55.06000137329102,2.809554950045481,55.06999969482422,0.03344365253139725
10251,2013-10-07,54.459999084472656,54.56000137329102,53.84000015258789,54.25,835100.0,0.0007350407363697631,2.512169705991725,-4.1997253585590615,54.669253336559244,63.91674792984948,0.5428648246162595,-0.037032388945839045,1.2890639605107594,2.016032634103226,16.81470118759256,0.7200012207031321,1.1291655703573866,-0.13050079345703125,-2.063587172166301,1.8025855852522383,-1.0970439828116696,0.8360423958976071,1.4137741743402472,49.206329983863206,-8.909645185055616,0.9665431893546365,10,0.37000083923339844,-0.38500022888182883,1.3075008392333984,1.4850025177001953,0.20999908447265625,0,0.034153518942711125,-1.8889202859646648,54.41999816894531,2.9999999999999605,54.47999954223633,6.600305188199295,55.06000137329102,0.034153518942711125
10252,2013-10-08,54.81999969482422,55.16999816894531,54.25,54.27000045776367,872000.0,0.006610367543215867,-2.118637054278602,2.61905540417802,37.866681043822226,60.199321937535075,0.06069802526351964,-0.2607605941984801,0.793798952258193,1.5891765018282484,14.411996206937799,0.9199981689453125,1.1045233258273868,0.13449974060058878,-1.6325377991183885,1.901537280319566,-0.7490190292588963,1.0180185104600739,0.9317471776151862,73.68428600520292,19.91587181704638,0.883518769859487,10,-0.05500030517578125,-0.7450008392333913,0.9175004959106445,1.1250019073486328,-0.48999786376953125,1,0.014775654465526866,2.512169705991725,54.459999084472656,-1.8889202859646648,54.41999816894531,2.9999999999999605,54.47999954223633,0.014775654465526866
10253,2013-10-09,54.88000106811523,55.70000076293945,54.59000015258789,54.88000106811523,622700.0,0.0010945161186615149,-2.827576227934113,0.0,37.53351919312559,56.67995902458097,-0.050026238086722685,-0.12557791628304216,0.6077248895720047,1.4538465621613241,11.347075649186955,1.1100006103515625,0.9190960802650707,0.06650104522704225,-1.3058623999372259,1.4388644903913104,-0.6196806773550918,0.7526827678091763,-1.0400009155273366,55.91400936856489,6.619677560207393,0.6861817225821341,10,-0.1100006103515554,-0.8050022125243999,0.25999927520752664,1.0650005340576243,0.8400001525879048,2,0.022594712821351726,-2.118637054278602,54.81999969482422,2.512169705991725,54.459999084472656,-1.8889202859646648,54.41999816894531,0.022594712821351726
10254,2013-10-10,55.77000045776367,55.81999969482422,54.61999893188477,55.27000045776367,581800.0,0.01621718972898356,3.000012715689866,100.0,57.3934825111979,55.63836459058207,-0.926111413530279,-0.87786567012121,-0.38899911625902917,0.49915633694234884,9.672329196655761,1.200000762939446,0.7456066582609608,0.8405004501342788,-0.4354062196538493,2.116407119922407,0.20254711524021474,1.4784537850283428,-1.8928002929687509,97.4747854232292,48.04423853553907,0.6379533348940657,10,-0.9400005340576172,-1.6950016021728445,-0.8499994277954102,0.1750011444091797,-0.17000198364257812,3,-0.0019723975156655804,-2.827576227934113,54.88000106811523,-2.118637054278602,54.81999969482422,2.512169705991725,54.459999084472656,-0.0019723975156655804
10255,2013-10-11,56.02999877929688,56.02999877929688,55.52000045776367,55.79999923706055,425600.0,0.00466197452750805,3.434776839765598,0.45999908447267046,53.29667450566136,54.46801530550544,-1.1327908771723827,-1.018382924839706,-0.7581250240728679,0.17675934907637014,7.949900832744783,0.5099983215332102,0.6012710877653831,0.9914987564086957,-0.2684810773157267,2.251478590133118,0.36150883954648094,1.6214886732709104,-2.075086633300792,100.0,53.39519286037353,0.6299899168622118,10,-1.0949993133544993,-1.9549999237060547,-1.1949987411499094,0.025001525878899145,-0.629997253417983,4,-0.005354260995832916,3.000012715689866,55.77000045776367,-2.827576227934113,54.88000106811523,-2.118637054278602,54.81999969482422,-0.005354260995832916
10256,2013-10-14,55.540000915527344,55.90999984741211,54.86000061035156,55.84000015258789,547900.0,-0.008745277073798463,3.772738701091527,-1.304347104970686,48.74373641372066,51.90722861014256,-0.5781811203362253,-0.40834278151506,-0.3868104104602992,0.6158848471261962,7.31488912247478,1.1699981689453196,0.46896463925300935,0.4120008468627958,-0.709269512015311,1.5332712057409026,-0.14863433257625758,0.9726360263018492,-1.4605835715332063,72.4720112469351,28.926662968045875,0.560635179439052,10,-0.6050014495849609,-1.4650020599365163,-0.7050008773803711,0.7399997711181641,-0.8400001525878906,0,-0.00450126027869957,3.434776839765598,56.02999877929688,3.000012715689866,55.77000045776367,-2.827576227934113,54.88000106811523,-0.00450126027869957
10257,2013-10-15,54.77999877929688,55.97000122070313,54.61999893188477,55.40999984741211,469900.0,-0.013683869710163887,-1.8421077992427253,2.1000089009828993,45.43325882607299,49.67641084779686,0.15238302411051308,0.4370753725347569,0.2654743141574798,1.3307767973035212,6.7362175961843755,1.3500022888183594,0.3453650833578976,-0.3880012512206932,-1.3872772031848228,0.6112747007434365,-0.8876392272027545,0.1116367247613681,-0.5835465491845824,13.19436166013707,-30.4799956601588,0.4996379759820648,10,0.1550006866455007,-0.7049999237060547,0.042500495910637426,1.5000019073486257,-0.7599983215332102,1,-0.002008043315129493,3.772738701091527,55.540000915527344,3.434776839765598,56.02999877929688,3.000012715689866,55.77000045776367,-0.002008043315129493
10258,2013-10-16,55.63000106811523,55.6500015258789,54.38000106811523,55.040000915527344,613200.0,0.015516654029930077,3.031740649466337,-0.9365065909379894,55.68861728323606,49.65670911263699,-0.6797442545696981,-0.44354336985048093,-0.6591211979130023,0.4530824891492031,6.916670810564918,1.2700004577636719,0.27819569768045227,0.46700096130370383,-0.5213762899897603,1.455378212597168,-0.027187664343024665,0.9611895869504323,-1.3235360450518527,75.75768084579983,28.406779320575865,0.4941886256467317,10,-0.6950016021728445,-1.5550022125243999,-1.0925016403198171,0.6499996185302805,-1.0900001525878835,2,-0.023368671797593166,-1.8421077992427253,54.77999877929688,3.772738701091527,55.540000915527344,3.434776839765598,56.02999877929688,-0.023368671797593166
10259,2013-10-17,56.66999816894531,56.77000045776367,55.11000061035156,55.56999969482422,464700.0,0.018694896294477514,1.553839923940984,1.864403711246911,64.69593244890751,50.59123950692261,-1.5381766309369809,-1.4923202365538657,-1.7644541618529672,-0.6046888015930278,6.568418406097054,1.6599998474121094,0.15332286652224525,1.4639982223510728,0.2981979909603609,2.6297984537417847,0.8810981066557133,2.0468983380464323,-2.2899971008300852,95.81580274658275,43.22693431045803,0.5829001156953573,10,-1.3649978637695312,-1.779998779296875,-2.34999942779541,-0.48999786376953125,-2.3499984741210938,3,-0.01676366647145533,3.031740649466337,55.63000106811523,-1.8421077992427253,54.77999877929688,3.772738701091527,55.540000915527344,-0.01676366647145533
10260,2013-10-18,56.93000030517578,57.18000030517578,56.56999969482422,56.84000015258789,801400.0,0.004588003258008788,1.0677981443765558,0.08181843402992114,68.28045086015348,52.10359478732198,-1.5697703342329064,-1.7017438610440507,-2.1006907671685298,-0.8579812972545255,7.0783109249689415,0.6100006103515625,0.10663844990096294,1.636500358581543,0.23920563341016532,3.0337950837529206,0.9378529959958541,2.335147721167232,-2.549999237060554,91.07142613858528,32.49992877601377,0.6986473625856873,10,-1.2150001525878906,-1.5499992370605469,-2.660001754760742,-0.75,-2.979999542236328,4,-0.023362055575709695,1.553839923940984,56.66999816894531,3.031740649466337,55.63000106811523,-1.8421077992427253,54.77999877929688,-0.023362055575709695
10261,2013-10-21,56.81000137329102,57.08000183105469,56.31999969482422,56.90999984741211,696200.0,-0.0021078329745564117,2.454535996670828,-1.1110922731317823,65.05191087868022,55.12417588008398,-1.208448926236315,-1.5825490874555683,-2.0515106866741775,-0.7469115539207607,7.582607234631871,0.7600021362304688,0.1682468211530903,1.4655014038086023,-0.07519549428590722,3.0061983019031118,0.6951529547613475,2.235849852855857,-2.150000381469738,86.78574883208952,25.335583230191247,0.7703484490472533,10,-1.030000686645515,-1.405000686645515,-2.5400028228759837,-0.6300010681152415,-3.7000007629394602,0,-0.02481957073275176,1.0677981443765558,56.93000030517578,1.553839923940984,56.66999816894531,3.031740649466337,55.63000106811523,-0.02481957073275176
10262,2013-10-22,57.54999923706055,57.790000915527344,56.9000015258789,57.0,598300.0,0.013025837808154472,-1.3733437771798302,-5.500076295109874,69.12440128023773,58.63427388976311,-1.6991562422800541,-2.289501702395839,-2.841326377396207,-1.4849199715128165,8.198588072555998,0.979999542236321,0.26337240016303554,2.109999275207521,0.28215613629940606,3.937842414115636,1.196077705753467,3.023920844661575,-2.6379983139038146,92.96182729600599,28.62262317855898,0.9139215694540571,10,-1.4649982452392578,-1.8349990844726562,-3.302499771118164,-1.3699989318847656,-4.409999847412109,1,-0.0495221287906773,2.454535996670828,56.81000137329102,1.0677981443765558,56.93000030517578,1.553839923940984,56.66999816894531,-0.0495221287906773
10263,2013-10-23,57.58000183105469,58.11000061035156,57.459999084472656,57.47999954223633,648300.0,0.0005213309190597037,-8.285523555216479,0.18182259552361996,76.0067179602389,60.70241116187877,-1.4593532759484518,-2.2447868191251388,-2.91570001753756,-1.5135368037126966,8.942853662141198,0.6500015258789062,0.38486158390963965,2.0195016860961914,-0.03686717374020532,4.075870545932588,0.991317256177993,3.0476861160143898,-2.322640908813483,82.3333740234375,13.567101174431286,1.0281844299181968,10,-1.335000991821289,-1.7050018310546875,-3.4900026321411133,-1.4000015258789062,-4.220001220703125,2,-0.06182704515599713,-1.3733437771798302,57.54999923706055,2.454535996670828,56.81000137329102,1.0677981443765558,56.93000030517578,-0.06182704515599713
10264,2013-10-24,57.790000915527344,58.02999877929688,57.45000076293945,57.790000915527344,2404800.0,0.0036470836713207166,1.41667991226114,0.0,77.57776112880072,63.40030967556092,-1.5116480458093022,-2.3608147654346396,-3.1533930360087226,-1.7105363133084381,9.619415036420746,0.579998016357429,0.589521683364076,2.09300079345703,-0.17502088132539484,4.3610224682394545,0.958989956065821,3.2270116308482386,-2.1332704369506885,82.12293122040415,8.178039447871015,1.1340108373912108,10,-1.5450000762939453,-1.8150005340576172,-3.500001907348633,-1.6100006103515625,-4.780002593994141,3,-0.05623810258716866,-8.285523555216479,57.58000183105469,-1.3733437771798302,57.54999923706055,2.454535996670828,56.81000137329102,-0.05623810258716866
10265,2013-10-25,58.43000030517578,58.43000030517578,57.45000076293945,57.72000122070313,1879600.0,0.011074569640238119,1.7605656504873148,100.0,79.5827255020791,66.82686401871186,-1.9840493818480454,-2.8724295004369225,-3.782304903759922,-2.3287327505678164,10.130978138527329,0.9799995422363281,0.8285027147953059,2.55800018310547,0.015637738911344456,5.100362627299596,1.2868189610084073,3.829181405202533,-2.429812008150641,100.0,21.978803465944452,1.2711812220970644,10,-2.0249996185302734,-2.2950000762939453,-4.117501258850098,-2.25,-5.3899993896484375,4,-0.0703405885484395,1.41667991226114,57.790000915527344,-8.285523555216479,57.58000183105469,-1.3733437771798302,57.54999923706055,-0.0703405885484395
10266,2013-10-28,58.31999969482422,58.70000076293945,58.11000061035156,58.52000045776367,3424400.0,-0.001882604993616921,1.1071382347531693,-0.28169157864196886,77.08978712096614,70.34425605147776,-1.60725564263808,-2.6145205669094764,-3.6448578806229435,-2.2102809005239124,10.600419382140675,0.5900001525878906,0.9225155611944444,2.2689996719360366,-0.43665111779459664,4.97465046166667,0.9161742770707164,3.6218250668013567,-1.9310414764949755,78.88882060106948,0.30585508495097713,1.3528253948653184,10,-1.779998779296875,-2.049999237060547,-4.162500381469727,-2.1399993896484375,-5.079998016357422,0,-0.07493139497174228,1.7605656504873148,58.43000030517578,1.41667991226114,57.790000915527344,-8.285523555216479,57.58000183105469,-0.07493139497174228
10267,2013-10-29,58.2400016784668,58.59000015258789,58.02000045776367,58.45000076293945,664300.0,-0.0013717081065849346,1.3265395095367847,1.049991416963894,75.92594772919406,72.59284832325088,-1.1005796096286318,-2.408333692235871,-3.5190792195553087,-2.1268414572201237,11.174998799826511,0.5699996948242188,1.0292212830623342,2.030501556396487,-0.8016267266966608,4.862629839489635,0.6144374148499097,3.4465656979430648,-1.435055802107719,63.20007324218751,-17.496459108459227,1.4160641415465747,10,-1.335000991821289,-1.970001220703125,-4.210002899169915,-2.0600013732910156,-5.159999847412109,1,-0.08808380701012175,1.1071382347531693,58.31999969482422,1.7605656504873148,58.43000030517578,1.41667991226114,57.790000915527344,-0.08808380701012175
10268,2013-10-30,57.63999938964844,58.65999984741211,57.540000915527344,58.36999893188477,1085500.0,-0.010302236805054932,-1.408608942832649,3.476203451407845,65.1050028009375,72.63830058458754,-0.20727193201030047,-1.6918774323295054,-2.8977000725120234,-1.527809838299106,11.37364855722874,1.1199989318847656,1.1939017278458337,1.301499366760254,-1.5451672600298423,4.14816599355035,-0.12183394663479419,2.724832680155302,-0.4939436337048946,15.19989013671875,-60.75637883012247,1.423333313395049,10,-0.12999916076660156,-1.3699989318847656,-3.320000648498535,-1.4599990844726562,-3.779998779296875,2,-0.07807078500434816,1.3265395095367847,58.2400016784668,1.1071382347531693,58.31999969482422,1.7605656504873148,58.43000030517578,-0.07807078500434816
10269,2013-10-31,56.02999877929688,57.20000076293945,54.20000076293945,57.20000076293945,1944300.0,-0.027932002557250146,4.128196433753167,1.6027434483839529,50.0,70.60713937790382,1.455454182801013,0.042371586510235204,-1.2533193843646515,0.07296586825368223,11.409208144016574,3.4399986267089844,1.41437448960815,-0.38600120544433025,-3.100977246759655,2.3289748358709943,-1.7434892261019925,0.971486815213332,2.670001983642571,40.666622585720646,-30.916133087854618,1.3574880206576618,10,0.420001983642571,0.24000167846678977,-1.5674991607666087,0.15000152587889914,-2.6800003051757884,3,-0.04765301137097089,-1.408608942832649,57.63999938964844,1.3265395095367847,58.2400016784668,1.1071382347531693,58.31999969482422,-0.04765301137097089
10270,2013-11-01,56.2400016784668,56.72000122070313,56.0099983215332,56.08000183105469,1241400.0,0.003748043971892878,-3.7332443257677377,-0.13675177448330586,54.8209379418622,69.47036460714627,1.2709342998492446,-0.025602787955861572,-1.4328854929697172,-0.13747020706892954,11.446689415060469,0.710002899169929,1.5347142357166277,-0.2669984817504911,-2.8172939162265322,2.28329695272555,-1.5421461989885117,1.0081492354875294,2.4199981689453125,45.33335367838542,-25.057228059257838,1.27514771723802,11,0.20999908447265625,0.029998779296875,-1.7650022506713867,-0.060001373291015625,-3.370002746582024,4,-0.05743249040780696,4.128196433753167,56.02999877929688,-1.408608942832649,57.63999938964844,1.3265395095367847,58.2400016784668,-0.05743249040780696
10271,2013-11-04,56.31999969482422,56.56999969482422,55.849998474121094,56.540000915527344,1030300.0,0.0014224397932058874,4.142888283378746,-1.3750089407052428,61.70213136004936,68.64566794934755,1.245050328785723,0.04310028409852862,-1.4941071368672283,-0.23564315250436607,11.043035684893354,0.720001220703125,1.5142655860649512,-0.2800004959106417,-2.6449109969968134,2.08491000517553,-1.4624557464537276,0.9024547546324442,2.2508001708984366,47.53361809569589,-28.8488354320935,1.1824552505430843,11,0.13000106811523438,-0.049999237060546875,-1.8425006866455078,-0.1399993896484375,-3.770000457763672,0,-0.058238615004792105,-3.7332443257677377,56.2400016784668,4.128196433753167,56.02999877929688,-1.408608942832649,57.63999938964844,-0.058238615004792105
10272,2013-11-05,55.63000106811523,56.459999084472656,55.61999893188477,56.13000106811523,1041700.0,-0.012251396137212711,-2.2307432729835113,2.272714662227771,50.0,65.75603262043211,1.8260885161651643,0.8399587232090724,-0.783291502165703,0.42831128440663946,11.527093041268122,0.8400001525878835,1.428397687129518,-1.0104991912841896,-3.2725662195807317,1.2515678370123524,-2.1415327054324607,0.12053432286408139,2.853382815551761,32.06279369326048,-42.56462531699152,1.1310335141482728,11,0.8199996948242259,0.6399993896484446,-1.1525020599365163,0.549999237060554,-2.8400001525878835,1,-0.04296241854682037,4.142888283378746,56.31999969482422,-3.7332443257677377,56.2400016784668,4.128196433753167,56.02999877929688,-0.04296241854682037
10273,2013-11-06,56.11999893188477,56.31000137329102,55.72999954223633,55.72999954223633,1304300.0,0.008808158446187653,-1.974373019288741,-0.7799987792968892,45.31516748603612,62.17129999345828,1.2373280286366821,0.47181155942121933,-1.2437702456281485,-0.08275082548345125,12.700602908571119,0.6800003051757955,1.3886041822633075,-0.582501220703115,-2.705070859346442,1.540068417940212,-1.6437860400247786,0.47878359861854847,2.277717289367665,63.999938964843984,-7.618997568271887,1.0612848193216626,11,0.3300018310546804,0.15000152587889914,-1.4349994659423828,0.06000137329100852,-3.319999694824226,2,-0.05416958586403142,-2.2307432729835113,55.63000106811523,4.142888283378746,56.31999969482422,-3.7332443257677377,56.2400016784668,-0.05416958586403142
10274,2013-11-07,55.65999984741211,56.47000122070313,55.459999084472656,56.22000122070313,1053100.0,-0.008196705153736383,-1.1041647626351678,-1.43590320435071,39.53870412069283,57.72196428441536,1.5236392947837984,0.9730351520415397,-0.7673705784387295,0.37245588289499665,14.149181006277079,1.0100021362304759,1.2296349007063583,-1.0370002746582045,-3.1702868463449505,1.0962862970285414,-2.103643560501574,0.02964301118516488,2.653762064674069,15.873049512264444,-51.08411804591384,1.0666432858433712,11,0.7900009155273438,0.6100006103515625,-0.9750003814697195,0.5200004577636719,-2.4399986267089773,3,-0.032339188681191455,-1.974373019288741,56.11999893188477,-2.2307432729835113,55.63000106811523,4.142888283378746,56.31999969482422,-0.032339188681191455
10275,2013-11-08,55.72999954223633,55.83000183105469,54.79999923706055,55.47000122070313,1080700.0,0.0012576301655788935,3.478243923474338,-0.4642815784633434,41.02988012212103,53.71530795121035,1.1514552755616734,0.9269321890188564,-0.8101466687769516,0.3278807546946112,15.70886650975168,1.0300025939941406,1.0192116017214374,-0.952000617980957,-3.1091200148417,1.2051187788797861,-2.030560316411325,0.126559080449411,2.501487146866914,52.542376534229895,-11.414759118353395,1.0785596984303703,11,0.7000007629394531,0.5400009155273438,-1.132500648498528,0.39999961853027344,-2.849998474121101,4,-0.04270592297980358,-1.1041647626351678,55.65999984741211,-1.974373019288741,56.11999893188477,-2.2307432729835113,55.63000106811523,-0.04270592297980358
10276,2013-11-11,55.290000915527344,56.11000061035156,55.08000183105469,55.72999954223633,826700.0,-0.007895184466590988,-1.3953549234174492,-1.6923133353874606,30.244760957756256,48.6396205321617,1.2476528428448432,1.4200477140915169,-0.3448969985764023,0.8242151912792508,16.830218454779736,1.029998779296875,0.7484814861847511,-1.3794992446899386,-3.56716341890003,0.808164929520153,-2.4733313317949808,-0.28566715758489636,2.860856055052622,29.34138302027714,-29.66847158259566,1.0938320871050453,11,1.1399993896484375,0.9799995422363281,-0.6925020217895437,0.7449989318847656,-1.5100021362304616,0,-0.043769252008873605,3.478243923474338,55.72999954223633,-1.1041647626351678,55.65999984741211,-1.974373019288741,56.11999893188477,-0.043769252008873605
10277,2013-11-12,54.66999816894531,55.2400016784668,54.58000183105469,55.2400016784668,843500.0,-0.011213650503086092,1.3157746799354852,1.2954665649410888,26.94132497605996,44.399211884953075,1.4617097538074546,2.1411656256096947,0.3307465856840892,1.4893771752323204,17.869766633448744,0.7099990844726562,0.3516205687369762,-1.994001960754396,-4.2021253268121015,0.2141214053033096,-3.0980636437832487,-0.8899402777255432,3.4018416774818405,4.761712537238705,-49.17881147045739,1.104061683028854,11,1.0300025939941406,1.7800025939941406,-0.217498779296875,1.335000991821289,-1.5699996948242188,1,-0.03877810504645318,-1.3953549234174492,55.290000915527344,3.478243923474338,55.72999954223633,-1.1041647626351678,55.65999984741211,-0.03877810504645318
10278,2013-11-13,54.33000183105469,54.52000045776367,53.93999862670898,54.29999923706055,1416200.0,-0.00621906620226953,1.8292782776170575,-0.052635805732718526,23.136631430050656,41.4143931549587,1.4335605255610346,2.5073276468473296,0.7332515193756777,1.877484936023734,18.848620551836564,0.7299995422363352,-0.049154505488289146,-2.268998336791995,-4.673116991216439,0.13512031763244892,-3.4710576640042134,-1.0669390095797766,3.664401233702712,15.415130611783527,-33.51632588108983,1.2020593272122215,11,0.9999980926513672,1.9899978637695312,0.0899972915649414,1.674997329711914,-1.25,2,-0.028345313153424034,1.3157746799354852,54.66999816894531,-1.3953549234174492,55.290000915527344,3.478243923474338,55.72999954223633,-0.028345313153424034
10279,2013-11-14,55.72000122070313,55.9000015258789,54.61000061035156,54.65999984741211,1407900.0,0.025584379584061123,-1.2241398020960983,35.330324221233546,31.15437385333523,38.784774922900155,-0.005628251684164809,1.0988461004123593,-0.5590677362772283,0.5293187313999468,20.163843169301497,1.5699996948242116,-0.43424760631813086,-0.8314990997314382,-3.2670454933924162,1.6040472939295398,-2.0492722965619237,0.38627409709904725,2.112225666532332,82.02769432524786,37.922044882064924,1.2177731968304877,11,-0.46500205993653054,0.5999984741210866,-1.297501564025886,0.28499794006346946,-2.6399993896484446,3,-0.052404916002723234,1.8292782776170575,54.33000183105469,1.3157746799354852,54.66999816894531,-1.3953549234174492,55.290000915527344,-0.052404916002723234
10280,2013-11-15,55.599998474121094,55.63000106811523,54.290000915527344,55.33000183105469,2499800.0,-0.002153674514591586,7.121167984464171,0.2547134842176085,31.11109462784441,35.38577084154406,0.015693147210662062,1.1743068966705295,-0.3478577273327659,0.6710822604301114,21.205049741499536,1.4300003051757884,-0.7126667728668679,-0.8850017547607436,-3.349490936422818,1.5794874269013306,-2.1172463455917807,0.3472428360702935,2.076539282693311,76.49761889275445,35.271975088290176,1.2322445908310382,11,-0.39499855041503906,0.720001220703125,-1.1474990844726562,0.4050006866455078,-2.3999977111816406,4,-0.04280570717148002,-1.2241398020960983,55.72000122070313,1.8292782776170575,54.33000183105469,1.3157746799354852,54.66999816894531,-0.04280570717148002
10281,2013-11-18,55.4000015258789,55.540000915527344,55.0,55.540000915527344,937000.0,-0.003597067513145369,6.71433242506812,-0.5185227047953017,30.60108093572704,33.23033538995817,0.07986278287724247,1.3315218432497957,-0.06451170966535358,0.8842337143068093,22.59538750873643,0.5999984741210938,-0.7743768679401981,-1.0144987106323313,-3.5201680450640893,1.4911706237994267,-2.2673333778482103,0.23833595658354767,2.1270746657312856,74.48983365219743,34.55487488167099,1.2528346672158783,11,-0.19500160217284446,0.9199981689453196,-0.8950023651122976,0.6049976348877024,-2.400001525878899,0,-0.045487371630964835,7.121167984464171,55.599998474121094,-1.2241398020960983,55.72000122070313,1.8292782776170575,54.33000183105469,-0.045487371630964835
10282,2013-11-19,54.70000076293945,55.36000061035156,54.4900016784668,55.18999862670898,873900.0,-0.012635392484826147,1.0963783435977572,3.4999999999997717,30.188673425163827,31.549613827639025,0.7085850917010958,1.9047160862616437,0.705975044092952,1.588023226730492,23.48269179959985,0.9099998474121023,-0.9209146171736791,-1.5719995498657227,-4.129396469172768,0.9853973694413227,-2.850698009519242,-0.2933010902122035,2.683592326074681,38.77556183984949,-4.1110749486697244,1.2786984596535225,11,0.5049991607666016,1.6199989318847656,-0.19500160217285156,1.3049983978271484,-1.4500007629394531,1,-0.01681904882652019,6.71433242506812,55.4000015258789,7.121167984464171,55.599998474121094,-1.2241398020960983,55.72000122070313,-0.01681904882652019
10283,2013-11-20,54.02000045776367,54.68999862670898,53.9900016784668,54.68000030517578,850100.0,-0.012431449647008042,1.0588251793758672,1.3469443363176528,34.51463663652723,30.991384107176177,1.183870711385829,2.428864284651212,1.4693556490376594,2.276199501567035,24.24178657093244,0.7099990844726562,-1.1574102494194136,-2.0739997863769517,-4.741278318599328,0.5932787458454243,-3.407639052488136,-0.7403605202657673,3.2258488527582543,1.5706168425888074,-39.87851439142112,1.3336392661111862,11,1.0049991607666016,2.299999237060547,0.4849987030029297,1.9849987030029297,-1.0100021362304688,2,-0.017030765935699965,1.0963783435977572,54.70000076293945,6.71433242506812,55.4000015258789,7.121167984464171,55.599998474121094,-0.017030765935699965
10284,2013-11-21,54.540000915527344,54.7599983215332,53.97999954223633,54.20000076293945,755300.0,0.009626072812980446,1.000009781338185,-0.5151518654451926,37.49997896304066,30.599172867278362,0.5456744064395593,1.742222561112456,1.0040681776753644,1.7655657540251255,25.025061673084515,0.779998779296875,-1.247635244337232,-1.3914993286132784,-4.019432308057681,1.236433650831124,-2.705465818335476,-0.07753283889108076,2.5736143676420653,33.93944578279842,-6.728436328896088,1.3139664897221996,11,0.4849987030029297,1.779998779296875,-0.03500175476074219,0.8949985504150391,-1.6200027465820312,3,-0.026769326365320922,1.0588251793758672,54.02000045776367,1.0963783435977572,54.70000076293945,6.71433242506812,55.4000015258789,-0.026769326365320922
10285,2013-11-22,54.31999969482422,54.66999816894531,54.18999862670898,54.45000076293945,774700.0,-0.00403375902108738,-1.4615158895506966,-0.3823559110951542,35.59076732637902,31.193173574903113,0.6086384243998211,1.7270732330349645,1.2644589199775993,1.99822026342747,25.48317154758165,0.47999954223633523,-1.3560637624628598,-1.4060005187988267,-3.8474615568161923,1.0354605192185389,-2.6267310378075095,-0.1852699997901439,2.666670922086773,21.79486238980792,-17.260800894135354,1.2207305190086832,11,0.6000003814697195,2.0,0.7775001525878906,0.9249992370605469,-2.270000457763672,4,-0.022827648577613657,1.000009781338185,54.540000915527344,1.0588251793758672,54.02000045776367,1.0963783435977572,54.70000076293945,-0.022827648577613657
10286,2013-11-25,53.95000076293945,54.61000061035156,53.9000015258789,54.349998474121094,710200.0,-0.0068114678564702436,-1.8400180055084125,3.0768801901464244,37.31116658368842,32.34537819797294,0.858890504681554,1.8476252385479341,1.6746044409059948,2.378051071704455,25.79964756410676,0.7099990844726634,-1.405203401437241,-1.557499504089357,-3.795166202748483,0.6801671945697692,-2.67633285341892,-0.43866615475979387,2.914802974363461,3.4246074256007626,-35.00718478013084,1.118833349329563,11,0.950000762939446,2.3500003814697266,1.5974998474121094,1.194997787475586,-1.8800010681152344,0,-0.013901760693119547,-1.4615158895506966,54.31999969482422,1.000009781338185,54.540000915527344,1.0588251793758672,54.02000045776367,-0.013901760693119547
10287,2013-11-26,53.11000061035156,54.06999969482422,53.11000061035156,54.040000915527344,1188300.0,-0.015569974804614306,-1.064513482694406,2.325014066776658,28.40746454984641,32.93102632239469,1.625245829959546,2.407001143562198,2.538403335976639,3.202500719456687,26.443258448973424,0.9599990844726562,-1.502960530710176,-2.1409996032714815,-4.2310546667708735,-0.05094453977208957,-3.1860271350211775,-1.0959720715217856,3.5769149942659126,0.0,-33.743617312310164,1.0450275317496955,11,1.3950004577636719,2.7950000762939453,2.4825000762939453,2.0349979400634766,-1.0800018310546804,1,-0.0020711845055058076,-1.8400180055084125,53.95000076293945,-1.4615158895506966,54.31999969482422,1.000009781338185,54.540000915527344,-0.0020711845055058076
10288,2013-11-27,53.13999938964844,53.31000137329102,52.81000137329102,53.08000183105469,614500.0,0.0005648423828303883,1.4999904632931267,-0.06451348269440593,30.733932913794263,32.8843106624457,1.5742417819636074,2.131891179478842,2.476626204191078,3.1465893948422234,27.853750362923822,0.5,-1.5049166902123972,-1.8860008239746122,-3.8587667538013406,0.08676510585211616,-2.872383788887973,-0.8996178590612516,3.260763015427763,16.923001682381635,-18.292900791533146,0.9863829649133629,11,1.0800018310546875,2.615001678466797,2.7600011825561523,1.9549999237060547,-0.7099990844726562,2,0.0020700152731463195,-1.064513482694406,53.11000061035156,-1.8400180055084125,53.95000076293945,-1.4615158895506966,54.31999969482422,0.0020700152731463195
10289,2013-11-29,53.36000061035156,53.72999954223633,53.0,53.22000122070313,473500.0,0.004140030546292861,-1.5172318539370182,2.333418107833045,32.28699986257968,33.0149667996385,1.0999397779312758,1.7935610611093011,2.2241687709000075,2.8967420178778838,28.403362582929546,0.7299995422363281,-1.4187913694944356,-1.5324996948242173,-3.579174675478477,0.5141752858300421,-2.555837185151347,-0.5091622044970876,2.6816856915461216,29.569902396905306,-3.3116233375145185,1.0233374903271306,11,0.8150005340576172,2.395000457763672,2.6999998092651367,1.7099990844726562,-1.2600021362304688,4,-0.006559263208675059,1.4999904632931267,53.13999938964844,-1.064513482694406,53.11000061035156,-1.8400180055084125,53.95000076293945,-0.006559263208675059
10290,2013-12-02,53.0099983215332,53.54999923706055,52.7599983215332,53.33000183105469,842300.0,-0.006559263208675059,1.078954369092853,-2.285749318801206,32.72725906582724,33.251208814094085,1.1665942822902053,1.9912655586540495,2.557288537886521,3.200508792196459,29.038498176200928,0.7900009155273438,-1.2798588926794494,-1.7210018157959013,-3.828810877665788,0.3868072460739853,-2.7749063467308446,-0.667097284860958,2.708519487503814,13.513496794627263,-18.997261555870466,1.0539045309349424,12,1.0500011444091797,2.720001220703125,3.1000022888183594,2.0600013732910156,-0.48999786376953125,0,-0.0016977958015013117,-1.5172318539370182,53.36000061035156,1.4999904632931267,53.13999938964844,-1.064513482694406,53.11000061035156,-0.0016977958015013117
10291,2013-12-03,53.040000915527344,53.08000183105469,52.43999862670898,52.97000122070313,1489200.0,0.0005659799083967965,7.533289252835657,-0.21874664727547935,36.43929555705354,33.94572238430405,0.8567130121033841,1.7949630657627722,2.4907388222490994,3.1258918569497354,29.672534110828952,0.6400032043457102,-1.2955441850003098,-1.5269992828369112,-3.6246280002215343,0.5706294345477119,-2.5758136415292228,-0.4781849241445997,2.323494555009219,36.80993224821287,0.7565090615647989,1.0488143586923118,12,0.55999755859375,2.529998779296875,3.229999542236328,2.1899986267089844,0.23999786376953836,1,-0.01866518969416109,1.078954369092853,53.0099983215332,-1.5172318539370182,53.36000061035156,1.4999904632931267,53.13999938964844,-0.01866518969416109
10292,2013-12-04,53.2400016784668,53.349998474121094,52.54999923706055,52.709999084472656,1348200.0,0.0037707533839974605,1.1333421495674112,7.571498637602948,40.715511633513955,34.63470849508035,0.47811037643288756,1.4827503299108216,2.2605971788842965,2.862826223184456,30.05078454979045,0.7999992370605469,-1.309676651509605,-1.207498550415039,-3.322386577291816,0.9073894764617378,-2.264942563853431,-0.15005453697664706,1.7142042339339056,62.01569643311294,22.387034717675242,1.0574440134383893,12,0.3599967956542969,2.30999755859375,3.164999008178711,2.124998092651367,-0.27000045776366477,2,-0.021975994492047346,7.533289252835657,53.040000915527344,1.078954369092853,53.0099983215332,-1.5172318539370182,53.36000061035156,-0.021975994492047346
10293,2013-12-05,53.08000183105469,53.16999816894531,52.68000030517578,53.16999816894531,940700.0,-0.0030052562428227736,9.88928450322143,-0.1698035800398742,21.551773749331986,32.86268569355716,0.5484214396035796,1.4791611827516604,2.4031273562734796,2.965695079919975,30.44947611248432,0.5600013732910156,-1.3179340918063147,-1.215498542785646,-3.2600697796513387,0.8290726940800468,-2.2377841612184923,-0.19321292435279958,1.522215061349172,49.61261628904175,14.713172234635877,1.0222856184328466,12,0.47499656677246094,2.4699974060058594,3.5074987411499023,2.2849979400634766,-0.3200035095214844,3,-0.01978151875540246,1.1333421495674112,53.2400016784668,7.533289252835657,53.040000915527344,1.078954369092853,53.0099983215332,-0.01978151875540246
10294,2013-12-06,53.86000061035156,53.97000122070313,53.15999984741211,53.31000137329102,595700.0,0.01469477679709752,1.1038984201217525,-6.111351305527219,33.58493526534443,32.63981546455332,-0.3779217400566992,0.5875191333683318,1.617908442184529,2.1264534870360308,30.296962821291913,0.8899993896484446,-1.2570673378163306,-0.34549980163573935,-2.2933510439504587,1.60235144067898,-1.3194254227931026,0.6284258195216239,0.43950572485501027,92.81042981342881,60.56326880501688,0.9739256211573609,12,-0.33500099182128906,0.9599990844726562,3.0299997329711914,1.5049991607666016,-1.2999992370605398,4,-0.02655032099834298,9.88928450322143,53.08000183105469,1.1333421495674112,53.2400016784668,7.533289252835657,53.040000915527344,-0.02655032099834298
10295,2013-12-09,53.349998474121094,53.86000061035156,53.25,53.81000137329102,996100.0,-0.009469033242685332,1.1785682658837473,-0.8363700677630128,31.729054894841028,32.01958083245916,-0.02233271397908254,0.9592569754550411,2.120847510546966,2.5599139697460487,29.690610426599818,0.6100006103515625,-1.217947797153812,-0.7365018844604521,-2.5802199191158763,1.1072161501949722,-1.6583609017881642,0.18535713286726008,0.6891767818958172,59.477013371363796,31.227698320476932,0.9218590173277119,12,-0.09499931335449219,1.230001449584961,3.0100021362304688,2.0150012969970703,-0.5499992370605469,0,-0.023430178739486718,1.1038984201217525,53.86000061035156,9.88928450322143,53.08000183105469,1.1333421495674112,53.2400016784668,-0.023430178739486718
10296,2013-12-10,52.86999893188477,53.70000076293945,52.72999954223633,53.34000015258789,1600100.0,-0.008997180055575038,-1.586669921875,1.0217353446059378,33.02412385930796,32.5325429779549,0.32224526179989255,1.3161393463566213,2.594185883875177,2.9574085218838704,29.566485590115043,0.970001220703125,-1.254469504200884,-1.09550132751464,-2.924236787033614,0.7332341320043341,-2.0098690572741305,-0.18113359775514937,1.1000022888183594,22.53515829628375,-4.201614275562925,0.9143677297594883,12,0.33500099182128196,1.6350002288818288,3.4900016784667898,2.4950008392333913,-0.47999954223633523,1,-0.00661998262137331,1.1785682658837473,53.349998474121094,1.1038984201217525,53.86000061035156,9.88928450322143,53.08000183105469,-0.00661998262137331
10297,2013-12-11,52.54999923706055,52.9900016784668,52.40999984741211,52.77000045776367,894900.0,-0.00605257615451249,-1.32000732421875,0.4680864878904038,35.387680439501096,33.04962603636677,0.6196140211043897,1.5485663891480002,2.8930301964921625,3.192204837040343,29.188787303668164,0.5800018310546875,-1.2733917845413956,-1.3095010757446275,-3.2106311898118705,0.5916290383226155,-2.260066132778249,-0.358936018711006,1.3100013732910156,8.974311949039562,-20.080560262149888,0.9505650570336225,12,0.6400012969970703,1.8900012969970703,3.8100013732910156,2.815000534057617,0.4099998474121094,2,0.013891523365075598,-1.586669921875,52.86999893188477,1.1785682658837473,53.349998474121094,1.1038984201217525,53.86000061035156,0.013891523365075598
10298,2013-12-12,52.790000915527344,53.38999938964844,52.599998474121094,52.65999984741211,1395800.0,0.004567110979090794,-5.3199108900315855,-0.5909106672215286,31.578976956053154,32.97095682453049,0.36290759636018066,1.2514380502912061,2.634548123238524,2.8675303754192,28.203615252303926,0.8400001525878906,-1.2866410323623896,-0.9924993515014648,-2.937629939271581,0.9526312362686511,-1.9650646453865193,-0.019934057616410428,0.9099998474121094,24.35902138429362,-3.9095277619873627,0.9725652938850571,12,0.39999961853027344,1.6499996185302734,3.5699996948242188,2.5749988555908203,0.37999725341796875,3,0.003409742414360206,-1.32000732421875,52.54999923706055,-1.586669921875,52.86999893188477,1.1785682658837473,53.349998474121094,0.003409742414360206
10299,2013-12-13,52.79999923706055,53.349998474121094,52.66999816894531,52.86000061035156,660200.0,0.00018939801780271104,-3.2499552970066876,-0.4615452331347751,33.25992429430275,33.03014184991665,0.29627587942865574,1.0661248094332265,2.624502615848101,2.7907393913439194,28.777489071735395,0.6800003051757812,-1.1554558617702,-0.83650093078613,-2.5990863234588915,0.9260844618866315,-1.7177936271225107,0.04479176555025077,0.6936013793945293,26.89649547892841,-2.100426383479416,0.881292696336381,12,0.3900012969970703,1.6400012969970703,3.5600013732910156,2.565000534057617,-0.14999771118164773,4,-0.0007575931080556764,-5.3199108900315855,52.790000915527344,-1.32000732421875,52.54999923706055,-1.586669921875,52.86999893188477,-0.0007575931080556764
10300,2013-12-16,53.22000122070313,53.59000015258789,52.84000015258789,53.13000106811523,730600.0,0.007954583138474414,-1.2387993418243308,-1.4999682115839357,42.047948751831605,33.653325538225324,-0.10147575130093855,0.48346471551645465,2.2112672527612673,2.2945319276149263,29.04326711863845,0.7900009155273438,-1.042052650653197,-0.2974990844726477,-1.8047996303155358,1.2098014613702404,-1.0511493573940882,0.45615118844879277,-0.8100013732910227,62.79075956778679,29.296746522412754,0.7536502729214432,12,-0.030000686645514918,1.0399990081787038,3.1399993896484304,2.144998550415032,-1.210002899169929,0,-0.012401349723294652,-3.2499552970066876,52.79999923706055,-5.3199108900315855,52.790000915527344,-1.32000732421875,52.54999923706055,-0.012401349723294652
10301,2013-12-17,52.88000106811523,53.27999877929688,52.77999877929688,53.18000030517578,1028600.0,-0.006388578443993764,1.0000152589054219,-3.3333192048484483,47.18827500464005,34.37252146835045,0.23852510091932544,0.6587681809369528,2.5529331611252033,2.552861476684747,29.343990501148042,0.5,-0.9597577696857158,-0.5114992141723675,-1.754319458579559,0.7313210302348239,-1.1329093363759597,0.10991090803122461,-0.4464012145996037,39.830601622861714,2.0130797406232688,0.6214101222035955,12,0.3099994659423899,1.3799991607666087,3.4699993133544993,2.484998703002937,-0.9799995422363281,1,-0.0015128939001273212,-1.2387993418243308,53.22000122070313,-3.2499552970066876,52.79999923706055,-5.3199108900315855,52.790000915527344,-0.0015128939001273212
10302,2013-12-18,53.77999877929688,53.790000915527344,52.31999969482422,52.86999893188477,1450400.0,0.01701962354392461,2.161278943374605,-3.0333405388908656,56.45159801759068,38.25027972037919,-0.6446058507635399,-0.3306398070364125,1.6534879307590487,1.5765554586135764,29.05633186448975,1.470001220703125,-0.830908068877207,0.4344985961914105,-0.6641414867610749,1.533138679143896,-0.11482144528483218,0.9838186376676532,-0.18999862670899148,99.31958313438152,56.42763853748708,0.5493200414762445,12,-0.6349983215332102,0.3300018310546804,2.5700016021728445,1.585000991821282,-1.7899971008300852,2,-0.025846028657470654,1.0000152589054219,52.88000106811523,-1.2387993418243308,53.22000122070313,-3.2499552970066876,52.79999923706055,-0.025846028657470654
10303,2013-12-19,53.099998474121094,53.68999862670898,52.63999938964844,53.52000045776367,879500.0,-0.012644111576989525,1.7631619894694375,-0.461540718756157,47.60145887380687,39.80767123243058,0.043057201206650575,0.2918664403438669,2.324216125212743,2.1811071298942863,28.421707445443232,1.1399993896484446,-0.7553822389818023,-0.19950160980224751,-1.2554419926376141,0.8564387730331191,-0.7274718012199273,0.32846858161543224,-0.779998779296875,53.06109738628578,8.133538591399642,0.5279701914176815,12,-0.009998321533203125,1.0100021362304688,2.9750022888183594,2.2650012969970703,-1.3799972534179616,3,-0.0026365234213079347,2.161278943374605,53.77999877929688,1.0000152589054219,52.88000106811523,-1.2387993418243308,53.22000122070313,-0.0026365234213079347
10304,2013-12-20,53.08000183105469,53.52999877929688,52.849998474121094,53.22999954223633,2371900.0,-0.00037658462600809184,-1.2294930241575128,0.35713572083813955,50.68765724384008,41.91418260454158,-0.06618456429062292,0.20751477785991312,2.3058253938786635,2.1305210125046017,27.837892311834405,0.6800003051757884,-0.7267806691228813,-0.14649829864502095,-1.0289655625025702,0.7359689652125283,-0.5877319305737956,0.2947353332837537,-0.7600021362304688,51.70078266104756,2.6839095125072276,0.44123363192877474,12,-0.02500152587890625,1.029998779296875,2.744997978210449,2.2849979400634766,-0.8800010681152344,4,0.0016954848301826697,1.7631619894694375,53.099998474121094,2.161278943374605,53.77999877929688,1.0000152589054219,52.88000106811523,0.0016954848301826697
10305,2013-12-23,53.08000183105469,53.47999954223633,52.9900016784668,53.40999984741211,964300.0,0.0,1.0851088006363274,2.200020345362529,50.39526615442143,43.844309526220854,-0.12126338082916988,0.11579075403254535,2.258264749599988,2.0576249914154943,27.222527082961456,0.48999786376953125,-0.5872614000966365,-0.08449840545654297,-0.8023747998055768,0.6333779888924909,-0.4434366026310599,0.27443979171797395,-0.7326021575927726,51.70078266104756,1.0927290617149978,0.358938197174516,12,-0.02500152587890625,0.8949985504150391,2.7074975967407227,2.2849979400634766,-0.45000076293946023,0,-0.008100985123256299,-1.2294930241575128,53.08000183105469,1.7631619894694375,53.099998474121094,2.161278943374605,53.77999877929688,-0.008100985123256299
10306,2013-12-24,53.20000076293945,53.45000076293945,52.83000183105469,52.97000122070313,236200.0,0.002260718307182774,-1.4313763622627962,-0.6969724993352924,49.59838403769967,45.423276592687365,-0.21180202323273534,-0.06669681737824362,2.106915486524329,1.8638894263187993,26.43797112869926,0.6199989318847656,-0.5580621759012558,0.07300052642822408,-0.5432735357747376,0.6892745886311857,-0.23513650467325675,0.3811375575297049,-0.8257491104125947,59.863968527476175,10.25694429519524,0.30813703110148194,12,-0.14500045776367188,0.7299995422363281,2.5624990463256836,2.164999008178711,-1.920001983642571,1,-0.022368466622941008,1.0851088006363274,53.08000183105469,-1.2294930241575128,53.08000183105469,1.7631619894694375,53.099998474121094,-0.022368466622941008
10307,2013-12-26,53.0,53.290000915527344,52.9000015258789,53.18000030517578,564400.0,-0.0037594127832941693,-1.0526432027626245,-0.7826115801171191,49.20316848054884,47.38152009540911,0.0656477607154855,0.13137615951309556,2.2970964049206657,1.9992592831937728,25.092724372455912,0.3899993896484446,-0.477871061827301,-0.12150020599365519,-0.7403710342565191,0.4973706222692087,-0.4309356201250907,0.1879352081377803,-0.5994334079895012,34.28579732680377,-14.687644688825834,0.30943541413143333,12,0.05500030517578125,0.8400001525878906,2.7624998092651367,2.364999771118164,-1.3699989318847727,3,-0.020754688190964155,-1.4313763622627962,53.20000076293945,1.0851088006363274,53.08000183105469,-1.2294930241575128,53.08000183105469,-0.020754688190964155
10308,2013-12-27,53.25,53.38999938964844,52.97000122070313,53.29999923706055,538900.0,0.004716981132075526,2.652165259648654,0.2777730682829653,43.20711692010209,48.48676372049792,-0.12542963690068376,-0.11590272331919493,2.0125768115768636,1.698040031318925,23.43375922600833,0.4199981689453054,-0.36591839959540806,0.12299976348877095,-0.4985128574450357,0.7445123844225776,-0.18775654697812882,0.43375607395567073,-0.8236447672955336,59.99999999999939,15.88708467755906,0.31075631046690166,12,-0.19499969482421875,0.28999900817871094,2.5124998092651367,2.114999771118164,-1.8400001525878906,4,-0.023661940310482743,-1.0526432027626245,53.0,-1.4313763622627962,53.20000076293945,1.0851088006363274,53.08000183105469,-0.023661940310482743
10309,2013-12-30,53.0099983215332,53.36999893188477,52.81999969482422,53.11000061035156,625100.0,-0.004507073774024373,-1.2916656732550027,2.0000762951094835,45.971559696885095,48.92272049217054,0.1648263023550669,0.10174998884454567,2.1810309925115376,1.884268171330433,22.329449054392736,0.549999237060554,-0.2510820164948342,-0.09950180053711222,-0.7130497910583244,0.5140461899841,-0.40627579579771833,0.2072721947234939,-0.5583702209486461,28.787677369014247,-12.828995232768008,0.30677399526060706,12,0.045001983642578125,0.5300006866455078,2.662501335144043,2.355001449584961,-0.8999977111816406,0,-0.02433497720572575,2.652165259648654,53.25,-1.0526432027626245,53.0,-1.4313763622627962,53.20000076293945,-0.02433497720572575
10310,2013-12-31,52.91999816894531,53.16999816894531,52.709999084472656,53.099998474121094,818800.0,-0.0016977958015013117,1.874997019764919,1.7999618539004387,50.65273189237957,49.307660146363816,0.23221571433369093,0.19464119775162914,2.188580755169724,1.913198341127135,21.059034003703626,0.45999908447265625,-0.13186224385773215,-0.1850019454956069,-0.8029272994868535,0.4329234084956397,-0.49396462249122663,0.12396073150001286,-0.44360265783826947,28.37819029110198,-15.005590726615843,0.3089626769956223,12,0.13500213623046875,0.5750007629394531,2.7525014877319336,2.4450016021728516,-0.15999984741210938,1,-0.013605393630349183,-1.2916656732550027,53.0099983215332,2.652165259648654,53.25,-1.0526432027626245,53.0,-0.013605393630349183
10311,2014-01-02,52.04999923706055,53.0,52.040000915527344,53.0,1210500.0,-0.016439889682295927,1.0210490810602442,5.277773068282965,44.29223386373341,47.95661968482412,1.0863373837922836,1.0399896496542738,2.968188401192748,2.7205997262144166,19.80612201985375,0.9599990844726562,-0.043737952743995834,-1.0055007934570312,-1.7832840901603078,-0.22771749675375474,-1.3943924418086695,-0.616609145105393,1.6399993896484304,0.7406172469722573,-45.05438505342227,0.38889164835163653,1,0.8150005340576172,1.2750015258789062,3.570000648498535,3.8050003051757812,1.0200004577636719,3,0.011143166946325556,1.874997019764919,52.91999816894531,-1.2916656732550027,53.0099983215332,2.652165259648654,53.25,0.011143166946325556
10312,2014-01-03,52.06999969482422,52.36999893188477,51.84000015258789,52.18999862670898,861300.0,0.00038425471771064146,1.2083303530982166,0.1263145636993625,41.3461309212687,47.261583245653206,0.8920761191516036,0.9779830005678392,2.8323093993857853,2.6443483995043806,18.94432361521118,0.5299987792968821,-0.03539633730487424,-0.9270002365112333,-1.8146016632391593,-0.03939880978330734,-1.3708009498751963,-0.4831995231472703,1.5869989776611249,14.83868744816316,-32.277039263571325,0.44380071336396265,1,0.6149997711181641,0.8850002288818359,3.530001640319824,4.070001602172852,1.7099990844726634,4,-0.015171901673851185,1.0210490810602442,52.04999923706055,1.874997019764919,52.91999816894531,-1.2916656732550027,53.0099983215332,-0.015171901673851185
10313,2014-01-06,52.02999877929688,52.18000030517578,51.88999938964844,52.1500015258789,993300.0,-0.0007682142454729091,2.2222269317170347,1.0000317894267774,40.81144737309316,46.16422659334799,0.8541599939175555,0.9858310644056942,2.7526105709246664,2.6303285700210424,18.03595255391809,0.29000091552734375,-0.03564853875741392,-0.9145009994506736,-1.9002199711146517,0.07121797221330439,-1.4073604852826591,-0.4216415136186882,1.5543199523925608,12.418220803830067,-35.71613281430888,0.492859485831988,1,0.6300010681152273,0.8750019073486257,3.175002098083489,3.8750019073486257,1.75,0,-0.007687828571328326,1.2083303530982166,52.06999969482422,1.0210490810602442,52.04999923706055,1.874997019764919,52.91999816894531,-0.007687828571328326
10314,2014-01-07,52.43000030517578,52.5099983215332,52.0099983215332,52.02999877929688,851100.0,0.007687901888594029,-1.2727146622277707,-3.3332697565010667,40.52756280073912,45.06781510960551,0.3936566047117367,0.49877706827740553,2.228319470400635,2.185588377698771,17.936445101426774,0.5,-0.15406628903438957,-0.4429994583129897,-1.3537102131014365,0.46771129647545706,-0.8983548357072095,0.012355919081230127,1.084545683349603,44.36097989106585,-1.8401469843930869,0.4553553773942226,1,0.21500015258789062,0.47500038146972656,2.5575008392333984,3.325000762939453,1.5900001525878906,1,-0.019454519393984793,2.2222269317170347,52.02999877929688,1.2083303530982166,52.06999969482422,1.0210490810602442,52.04999923706055,-0.019454519393984793
10315,2014-01-08,52.099998474121094,52.41999816894531,51.93999862670898,52.41999816894531,925300.0,-0.0062941413147791225,2.0000000000000444,-0.7999961853173004,40.62496847831181,44.070768936340194,0.6370147458790072,0.7697984336094663,2.407002245090041,2.484285906018961,17.863396722885987,0.490001678466804,-0.1820046460068454,-0.7105012893676772,-1.6543456228904176,0.23334304415506324,-1.1824234561290439,-0.23857912260631053,1.3475656809667882,22.413651356355256,-23.577380094581248,0.4719221667613692,1,0.5150012969970703,0.8050022125244141,2.8650026321411133,3.6550025939941406,2.2900009155273438,2,0.0001919795877813879,-1.2727146622277707,52.43000030517578,2.2222269317170347,52.02999877929688,1.2083303530982166,52.06999969482422,0.0001919795877813879
10316,2014-01-09,52.52000045776367,52.63999938964844,52.04999923706055,52.34000015258789,908600.0,0.008061458655343356,1.8095367847411443,-0.5625014901175405,32.88047675369613,42.25713652224545,0.12338625289861227,0.3396447734106971,1.8409879846803818,2.0437263781516037,17.19378568713185,0.5900001525878906,-0.2232432427065021,-0.2729993820190444,-1.225140995449891,0.6791422314118023,-0.7490701887344642,0.2030714246963754,0.8632611372242138,85.00011920940324,43.86470767593643,0.47607080671542273,1,0.09499931335449219,0.38500022888183594,2.3749990463256836,3.2099990844726562,2.3199996948242188,3,0.004569647023566548,2.0000000000000444,52.099998474121094,-1.2727146622277707,52.43000030517578,2.2222269317170347,52.02999877929688,0.004569647023566548
10317,2014-01-10,53.27999877929688,53.81000137329102,52.75,52.75,770600.0,0.014470645752267197,-3.000014395117203,2.9444326707074526,52.39361971953885,43.2778590555162,-0.6623729778766858,-0.38246908914275224,0.9433771461712084,1.276642075894138,15.988686670141416,1.2900009155273509,-0.24752765330973148,0.45049896240234943,-0.518243962022261,1.4192418868269598,-0.03387249980995932,0.9348704246146582,-1.4399986267089915,72.3957267487489,31.41518752868936,0.48437146221230526,1,-0.454998016357429,-0.3749980926513743,1.3050003051757741,2.2900009155273366,1.0800018310546804,4,-0.003941424348422928,1.8095367847411443,52.52000045776367,2.0000000000000444,52.099998474121094,-1.2727146622277707,52.43000030517578,-0.003941424348422928
10318,2014-01-13,52.97000122070313,53.77999877929688,52.88000106811523,53.40999984741211,808800.0,-0.005818272629431909,-1.9032234247426405,-0.8301880002302974,48.641968796741864,43.57457117772251,-0.44283939861825417,-0.06144526293043384,1.1286655435259192,1.5685778249085445,15.26517275261664,0.8999977111816548,-0.2865544094282626,0.13150138854981464,-0.8390393213507465,1.1020420984503758,-0.35376896640046596,0.6167717435000952,-1.0906010437011773,55.08027172028348,14.817309232370235,0.48527035495027937,1,-0.14500045776367898,-0.06500053405762429,1.6049976348876882,2.5999984741210866,2.1299972534179616,0,0.0152916280899984,-3.000014395117203,53.27999877929688,1.8095367847411443,52.52000045776367,2.0000000000000444,52.099998474121094,0.0152916280899984
10319,2014-01-14,52.7599983215332,53.2599983215332,52.63000106811523,53.0,740800.0,-0.003964562853131515,-1.5200082398089152,0.5454600625959184,46.24409551057324,43.084722690855145,-0.3039968727374003,0.1532652008630606,1.2608508693155898,1.7746025445789684,14.365754048566071,0.6299972534179759,-0.3170650986391621,-0.07650146484375142,-1.0475409749253686,0.8945380452378657,-0.5620212198845564,0.4090182901970536,-0.8419861206054691,43.85018665469905,4.826080846433477,0.4855197550408074,1,0.06500244140625,0.1450023651123047,1.7925004959106445,2.8100013732910156,1.970001220703125,1,0.019332837191304186,-1.9032234247426405,52.97000122070313,-3.000014395117203,53.27999877929688,1.8095367847411443,52.52000045776367,0.019332837191304186
10320,2014-01-15,52.56000137329102,53.06000137329102,52.52999877929688,52.97999954223633,659100.0,-0.003790692846943333,-1.2083286974490044,1.749980131923995,42.62674188234929,42.89966802625691,-0.17928994577482626,0.3175630098286817,1.3723317754821593,1.9659051613502285,13.69707426939274,0.5300025939941406,-0.3428884712286333,-0.24349842071532635,-1.2044691197091808,0.7174722782785281,-0.72398377021225,0.23698692878159733,-0.6041493889160208,28.977358932233138,-7.104518322603489,0.4804853494969262,1,0.2649993896484304,0.28999900817870383,1.6124982833862234,3.009998321533196,1.8799972534179545,2,0.027777759633289545,-1.5200082398089152,52.7599983215332,-1.9032234247426405,52.97000122070313,-3.000014395117203,53.27999877929688,0.027777759633289545
10321,2014-01-16,52.79999923706055,52.84000015258789,52.5,52.599998474121094,608400.0,0.004566169282702592,1.4285500197544994,-0.4761943687556847,47.716886824578836,43.60752979329136,-0.33716918834246457,0.07511551366337699,1.0422026870050587,1.7119737468694467,12.923068290565197,0.3400001525878906,-0.366364790237526,0.0004995346069307516,-0.9597961484596595,0.960795217673521,-0.4796483069263644,0.4806473761402259,-0.8070642649072255,22.900681112026643,-12.854501489907346,0.48014784153329343,1,0.05000114440917969,0.02500152587890625,1.1175003051757812,2.770000457763672,2.3400001525878906,3,0.030113639688688965,-1.2083286974490044,52.56000137329102,-1.5200082398089152,52.7599983215332,-1.9032234247426405,52.97000122070313,0.030113639688688965
10322,2014-01-17,52.38999938964844,52.86000061035156,52.29999923706055,52.68000030517578,866800.0,-0.0077651487374327255,-1.3829783780274008,-1.4499990463293215,40.52862954927762,43.57610559064519,0.13745058205756777,0.3959408461653311,1.377692886342743,2.1103045907350406,12.92190941612272,0.5600013732910156,-0.4217674724595213,-0.34000034332275675,-1.1971687780620286,0.5171680914165151,-0.7685845606923962,0.08858387404688273,-0.36072308947235854,6.081093271954463,-25.508163571082825,0.42858421736963764,1,0.4850006103515625,0.4350013732910156,1.4650001525878906,3.1800003051757812,2.8500022888183594,4,0.04676466484982522,1.4285500197544994,52.79999923706055,-1.2083286974490044,52.56000137329102,-1.5200082398089152,52.7599983215332,0.04676466484982522
10323,2014-01-21,52.959999084472656,53.13000106811523,52.4000015258789,52.5,584000.0,0.010879933221317195,-1.2121331221750364,-1.5861987319460156,49.486660697878264,44.571560912549536,-0.32045458991839837,-0.19508724967114688,0.722474249692155,1.5331093478885762,12.847415318372542,0.7400016784667898,-0.36386327625176307,0.23699932098388388,-0.609669052294521,1.0836676942622887,-0.18633486565531854,0.6603335076230863,-0.8951082828342791,68.75004967058467,35.28597695825111,0.42333418663920386,1,-0.08499908447265625,-0.13499832153320312,0.8550014495849609,2.595001220703125,2.3100013732910156,1,0.026435074586120377,-1.3829783780274008,52.38999938964844,1.4285500197544994,52.79999923706055,-1.2083286974490044,52.56000137329102,0.026435074586120377
10324,2014-01-22,53.16999816894531,53.29999923706055,52.959999084472656,53.11000061035156,455600.0,0.003965239578983093,1.125002980235081,0.13042973479508402,52.505011092441094,45.8915656474528,-0.4631514421374874,-0.4195066600838828,0.44276881531980194,1.3129113064232314,12.864082508325,0.3400001525878906,-0.2815994264448918,0.4424985885620103,-0.4130685633337947,1.2980657404578153,0.014715012614111345,0.8702821645099093,-1.0702051558738859,86.99989318847656,50.7075563293836,0.4277835759479015,1,-0.23999786376953125,-0.3449974060058594,0.6450023651123047,2.3850021362304688,2.4800033569335866,2,0.03629867165019052,-1.2121331221750364,52.959999084472656,-1.3829783780274008,52.38999938964844,1.4285500197544994,52.79999923706055,0.03629867165019052
10325,2014-01-23,52.6500015258789,53.02000045776367,52.36000061035156,53.0,1160400.0,-0.009779888301183481,2.3846198990570837,-5.833545269583028,56.46554807139732,48.512129127197376,0.15988094899427807,0.07022412589369509,0.8833228634915713,1.8243718889039542,12.94217567488245,0.80999755859375,-0.1979537978630077,-0.055998039245615416,-0.895732341556176,0.7837362630649451,-0.4758651904008957,0.36386911190966487,-0.5160043456030792,35.00022888183523,-5.550017122507299,0.41986715115527934,1,0.4049987792968821,0.17499923706055398,1.164999008178718,2.904998779296882,2.4199981689453196,3,0.039506134018534755,1.125002980235081,53.16999816894531,-1.2121331221750364,52.959999084472656,-1.3829783780274008,52.38999938964844,0.039506134018534755
10326,2014-01-24,52.0099983215332,52.81999969482422,52.0099983215332,52.43999862670898,734900.0,-0.012155805998051439,-2.767445574067174,1.228577656675704,49.42964455857919,48.182798553757415,0.8045382246966426,0.6498208856878023,1.4489932865905075,2.453308125704382,12.994699147948888,0.8100013732910156,-0.15371012265485007,-0.6365011215209933,-1.497229738801451,0.22422749575946455,-1.0668654301612222,-0.20613681288076435,1.8000030517578196,0.0,-41.99314562817418,0.4303643086402295,1,0.8850002288818359,0.81500244140625,1.7150020599365234,3.545001983642578,3.240001678466797,4,0.04672179164769763,2.3846198990570837,52.6500015258789,1.125002980235081,53.16999816894531,-1.2121331221750364,52.959999084472656,0.04672179164769763
10327,2014-01-27,51.9000015258789,52.2599983215332,51.9000015258789,52.040000915527344,649900.0,-0.0021149163469356136,-4.14283378746552,0.3255797448590556,48.78051224354529,48.1981922700689,0.7802478066793128,0.7095628372526122,1.501834147323315,2.569848219167156,13.10198987627827,0.359996795654304,-0.08450399441155554,-0.6914979934692482,-1.5965541986804865,0.21355821174199008,-1.1440260960748674,-0.23896989086362908,1.8739997863769702,0.0,-43.84494313354712,0.4525281026056193,1,0.6999988555908274,0.924999237060554,1.8249988555908274,3.654998779296882,2.609996795654304,0,0.06242770266883291,-2.767445574067174,52.0099983215332,2.3846198990570837,52.6500015258789,1.125002980235081,53.16999816894531,0.06242770266883291
10328,2014-01-28,51.9900016784668,52.11999893188477,51.75,52.02999877929688,818500.0,0.0017341069352958538,2.363666314091852,0.28569482288831965,45.61753729783787,48.12857469087608,0.5996782285546303,0.5484459044107552,1.365506213002206,2.491771272170894,13.455969135114486,0.36999893188477273,-0.011063770777958837,-0.5384979248046875,-1.4257941098952145,0.3487982602858395,-0.9821460173499545,-0.09484983225942045,1.709039642333991,15.483986877434946,-27.126815679156557,0.4436480925452648,1,0.5349979400634766,0.7899990081787109,1.6374988555908203,3.519998550415039,2.05999755859375,1,0.06251201952444019,-4.14283378746552,51.9000015258789,-2.767445574067174,52.0099983215332,2.3846198990570837,52.6500015258789,0.06251201952444019
10329,2014-01-29,51.72000122070313,52.15999984741211,51.56999969482422,51.95000076293945,934500.0,-0.0051933150422553975,-1.226404773386499,5.7504053409620814,46.169375926757766,48.52220069581036,0.7896848215744328,0.7555871553463263,1.5402755909716959,2.7810278623894717,13.70429660462557,0.5900001525878906,-0.09377229930650799,-0.7439985275268484,-1.6705964887504337,0.18259943369673692,-1.2072975081386375,-0.2806995469150593,1.8620976208496103,10.344927376095242,-33.38227264328971,0.46329898061179137,1,0.7149982452392507,0.9699993133544851,1.8799991607665945,3.789999008178704,2.3199996948242116,2,0.06863880806792211,2.363666314091852,51.9900016784668,-4.14283378746552,51.9000015258789,-2.767445574067174,52.0099983215332,0.06863880806792211
10330,2014-01-30,52.20000076293945,52.2599983215332,51.36999893188477,51.45000076293945,850500.0,0.009280733389545714,1.0459870913427647,-3.260876055263564,46.81274506823915,48.4217405006615,0.2830104896662533,0.23071015011450413,0.9725277860659887,2.3197583263796133,13.903797610396683,0.8899993896484304,-0.1312902768260642,-0.22799911499023295,-1.1357567982364358,0.6797585682559699,-0.6818779566133344,0.22587972663286848,1.221130146875005,57.241475471509276,17.96109771321538,0.4538788416231011,1,0.13499832153320312,0.3899993896484446,1.3824996948242188,3.309999465942383,2.049999237060547,3,0.06609196767270653,-1.226404773386499,51.72000122070313,2.363666314091852,51.9900016784668,-4.14283378746552,51.9000015258789,0.06609196767270653
10331,2014-01-31,52.63000106811523,52.72999954223633,51.709999084472656,51.7599983215332,1092000.0,0.0082375536186019,-1.1030910806984426,1.1600036621093655,43.07037357263741,48.70415650325703,-0.19404599935846534,-0.1619112104958944,0.464414166083408,1.9075061720532602,12.951581086787096,1.0200004577636719,-0.1331274181670139,0.17300109863280255,-0.7208626546407046,1.0668648519063098,-0.27393077800395105,0.6199329752695562,0.5860166439062624,92.64717432036655,55.17810032368308,0.4469318766367526,1,-0.295001983642571,-0.04000091552732954,0.8849992752075266,2.8799991607666087,1.0099983215332102,4,0.046361363807518874,1.0459870913427647,52.20000076293945,-1.226404773386499,51.72000122070313,2.363666314091852,51.9900016784668,0.046361363807518874
10332,2014-02-03,51.27999877929688,53.209999084472656,51.1500015258789,52.63000106811523,1851700.0,-0.025650812491360808,-1.559008271512197,-1.5517218699850006,35.25302180171009,47.12264107034946,1.0973415466864296,1.1867150975060667,1.7415720375784716,3.2643932159864235,11.976179155628353,2.059997558593757,-0.13527997731600294,-1.1375011444091712,-2.1634355284311297,-0.11156676038721258,-1.650468336420154,-0.6245339523981883,0.09000015258789062,6.310553761370702,-27.735719744727785,0.5129671920109794,2,0.9450016021728445,1.2000026702880788,2.212501525878899,4.230001449584954,2.9600028991699148,0,0.0774181223714443,-1.1030910806984426,52.63000106811523,1.0459870913427647,52.20000076293945,-1.226404773386499,51.72000122070313,0.0774181223714443
10333,2014-02-04,51.63000106811523,52.02000045776367,51.20000076293945,51.88999938964844,1522800.0,0.0068253178071377985,2.1538422037193268,0.1925910227609957,40.37480244140814,45.77484010912357,0.6021627491730257,0.8487240122394084,1.3432122907133675,2.9329610887810276,10.948065292083346,0.8199996948242188,-0.1792339481116656,-0.7674989700317454,-1.8397880967630016,0.3047901566995108,-1.303643533397377,-0.23135440666611373,1.579998016357429,23.300976267369773,-9.11251946873588,0.5361445633656292,2,0.549999237060554,0.8500003814697337,1.8174991607666087,3.8799991607666087,3.299999237060554,1,0.05578146801930939,-1.559008271512197,51.27999877929688,-1.1030910806984426,52.63000106811523,1.0459870913427647,52.20000076293945,0.05578146801930939
10334,2014-02-05,51.40999984741211,51.65999984741211,51.16999816894531,51.63999938964844,819900.0,-0.004261112069567252,2.6296359089560464,0.8846193347711658,40.23767703694478,43.971743327517736,0.6104487892990065,1.0418051693811918,1.494538860205381,3.1523988075686376,10.534317436950987,0.4900016784667969,-0.16117206532504014,-0.9365001678466811,-2.0957784529839714,0.22277811729060915,-1.5161393104153262,-0.356861025278036,1.7999992370605469,12.621292702438748,-19.391300870082777,0.5796391425686438,2,0.7700004577636719,1.0700016021728516,1.8874998092651367,4.100000381469727,3.6300010681152344,2,0.05135186534689962,2.1538422037193268,51.63000106811523,-1.559008271512197,51.27999877929688,-1.1030910806984426,52.63000106811523,0.05135186534689962
10335,2014-02-06,52.11000061035156,52.16999816894531,51.29999923706055,51.38999938964844,873100.0,0.013616042890820745,1.0714350590372388,-3.1304463204683795,44.56694190548562,43.43144303272957,-0.19467911114076486,0.3611062682865125,0.7396739755332433,2.44951246927544,9.671598487473837,0.8699989318847656,-0.22403477117451587,-0.23699951171875,-1.3958385980423103,0.9218395746048103,-0.8164190548805266,0.3424200314430266,1.0183984374999966,46.601952534739894,12.881704484896844,0.5794195431617791,2,0.06999969482421875,0.37000083923339844,1.1874990463256836,3.3999996185302734,3.30999755859375,3,0.037037042459607816,2.6296359089560464,51.40999984741211,2.1538422037193268,51.63000106811523,-1.559008271512197,51.27999877929688,0.037037042459607816
10336,2014-02-07,52.7599983215332,52.86000061035156,52.18999862670898,52.2400016784668,1061300.0,0.01247356944095901,-1.1612871469882218,0.7222163353537067,52.80727559421581,43.878861182804066,-0.812549521755237,-0.28458008098535714,0.05316198984579046,1.8019762832983872,9.00863761199765,0.75,-0.3142420185260164,0.4009983062744169,-0.7702872295758425,1.5722838421246763,-0.1846444616507128,0.9866410741995466,0.2900646911621081,78.1552768806851,39.24771949094885,0.5856427679251301,2,-0.5799980163574219,-0.2799968719482422,0.5150012969970703,2.750001907348633,2.8300018310546875,4,0.02824112444785043,1.0714350590372388,52.11000061035156,2.6296359089560464,51.40999984741211,2.1538422037193268,51.63000106811523,0.02824112444785043
10337,2014-02-10,53.06999969482422,53.18999862670898,52.36000061035156,52.59000015258789,741200.0,0.005875689597292677,1.3055583518329414,0.923082001848673,50.86888292679401,44.462344030465864,-1.0494993744125765,-0.6441464417074769,-0.26342440150703794,1.4925916310675689,9.16596642887929,0.8299980163574148,-0.3867976233585608,0.7214996337890653,-0.4183663251862271,1.8613655927643578,0.15156665430141913,1.2914326132767115,-1.9000015258789062,94.05946016380567,56.49257295701355,0.5699329794876462,2,-0.8899993896484375,-0.5899982452392578,0.025000572204589844,2.3000011444091797,1.1399993896484375,0,0.010740525684981517,-1.1612871469882218,52.7599983215332,1.0714350590372388,52.11000061035156,2.6296359089560464,51.40999984741211,0.010740525684981517
10338,2014-02-11,53.77999877929688,53.959999084472656,52.91999816894531,53.02000045776367,929000.0,0.013378539448944293,-1.166662030763851,1.5833313465099608,54.46559624316657,45.384146287844615,-1.652682451047184,-1.360083313423182,-0.9728611197354979,0.7594016285044418,9.655132915556743,1.0400009155273438,-0.35300959216480976,1.3909988403320384,0.10940702521628509,2.6725906554477916,0.7502029327741653,2.0317947478899114,-2.5696006011962993,93.54837827564828,59.663593601830776,0.640795907557876,2,-1.2249984741211009,-1.2249984741211009,-0.9599990844726634,1.4900016784667898,-0.22999954223633523,1,0.008553419665509487,1.3055583518329414,53.06999969482422,-1.1612871469882218,52.7599983215332,1.0714350590372388,52.11000061035156,0.008553419665509487
10339,2014-02-12,53.77999877929688,54.02999877929688,53.63999938964844,53.77999877929688,861100.0,0.0,-1.785722070844596,0.0,58.95401207885734,46.73317595569108,-1.4860119889642363,-1.3489086025701695,-0.9793795407122943,0.7346978704986427,10.58954554140422,0.3899993896484446,-0.2999657671896898,1.3399988174438562,-0.07770773930343466,2.757705374191147,0.6311455390702108,2.0488520958175016,-2.4596165649414132,90.84248930696862,54.7401082602677,0.708853278373646,2,-1.1899986267089915,-1.1899986267089915,-0.9974985122680735,1.4900016784667898,0.15999984741209516,2,0.021383442766488292,-1.166662030763851,53.77999877929688,1.3055583518329414,53.06999969482422,-1.1612871469882218,52.7599983215332,0.021383442766488292
10340,2014-02-13,54.02000045776367,54.11000061035156,53.5099983215332,53.52000045776367,1585300.0,0.004462656822505906,-1.3076821502978373,100.0,67.00508367801147,49.39258818962153,-1.6100063862763605,-1.5535751928947334,-1.2119618492318125,0.48119655539750283,11.651803931984222,0.6000022888183594,-0.22027085323865236,1.5070005416870131,-0.0772912839667157,3.091292367340742,0.7148546288601452,2.299146454513881,-2.5370412495117165,95.31249689559465,52.38614465354952,0.7921459128268646,2,-1.3899993896484375,-1.3899993896484375,-1.244999885559082,1.25,0.75,3,0.018881903908186226,-1.785722070844596,53.77999877929688,-1.166662030763851,53.77999877929688,1.3055583518329414,53.06999969482422,0.018881903908186226
10341,2014-02-14,54.38999938964844,54.40999984741211,53.77999877929688,53.90999984741211,1399700.0,0.006849295237863817,1.4230788981403093,0.9599990844726562,70.17824573551891,53.2731686267114,-1.9043585745852596,-1.8955326523773692,-1.571056241176322,0.0899724911736044,12.921603318574116,0.6300010681152273,-0.10347537433537468,1.79749946594238,0.006483218918610589,3.5885157129661494,0.9019913424304988,2.693007589454261,-2.696876869228511,99.02436755087041,48.57507265667924,0.8955081235118836,2,-1.6000003814697266,-1.6099987030029297,-1.6299991607666016,0.8800010681152344,0.10000228881835938,4,0.018937282420578683,-1.3076821502978373,54.02000045776367,-1.785722070844596,53.77999877929688,-1.166662030763851,53.77999877929688,0.018937282420578683
10342,2014-02-18,54.84000015258789,54.849998474121094,54.349998474121094,54.599998474121094,1020800.0,0.008273593822196279,2.846178675704623,0.5000039736467746,71.82232524556014,56.76733782717274,-2.0073627531705824,-2.2689022260239966,-2.0111461968179825,-0.37645705668470697,14.10390082042442,0.5,-0.0024555841684161805,2.125000190734866,0.07576994696811568,4.174230434501617,1.1003850688514873,3.149615312618245,-2.8751898994687437,99.48195233408046,42.76699708885771,1.0246151218833766,2,-1.8300018310546875,-1.8400001525878906,-2.0799999237060547,0.43000030517578125,-0.6500015258789134,1,0.013676148758446027,1.4230788981403093,54.38999938964844,-1.3076821502978373,54.02000045776367,-1.785722070844596,53.77999877929688,0.013676148758446027
10343,2014-02-19,54.36000061035156,54.95000076293945,54.31999969482422,54.61999893188477,989500.0,-0.008752726858146764,-2.7058869728146844,-1.0833187634109809,69.58454924351341,60.02810140568036,-1.2285873131334881,-1.7693561288750104,-1.5214510820680687,0.0916603178324138,15.59580744836241,0.6300010681152344,0.08515134903250043,1.575000572204587,-0.6011809779666777,3.7511821223758517,0.48690979711895466,2.6630913472902193,-2.0489677707121814,59.02783664646294,-3.4058603951275686,1.0880907750856317,2,-1.2350006103515625,-1.3099994659423828,-1.494999885559082,0.9099998474121094,0.1399993896484375,2,-0.0027594099373564607,2.846178675704623,54.84000015258789,1.4230788981403093,54.38999938964844,-1.3076821502978373,54.02000045776367,-0.0027594099373564607
10344,2014-02-20,55.099998474121094,55.22000122070313,54.36999893188477,54.36999893188477,796000.0,0.013612911248360282,-1.3287748543360003,-2.8077086726233977,70.71425807720847,62.933358758094016,-1.5534784783767606,-2.484743691140835,-2.2681001708963606,-0.6542809570969581,16.99089540485632,0.8600006103515696,0.3740624145842517,2.218498420715335,-0.18849307559167983,4.62548991702235,1.0150026725618275,3.4219941688688422,-2.419510125219702,92.98230741946168,28.657028635981817,1.2034957481535091,2,-1.394998550415039,-1.9149971008300781,-2.2349977493286133,0.15000152587890625,-1.0699996948242116,3,-0.028130658438920597,-2.7058869728146844,54.36000061035156,2.846178675704623,54.84000015258789,1.4230788981403093,54.38999938964844,-0.028130658438920597
10345,2014-02-21,54.72999954223633,55.43000030517578,54.4000015258789,54.4000015258789,1326300.0,-0.006715044321798702,-5.242454367854399,0.45205236067202836,65.12966668132461,64.30251332332833,-0.8635618312883935,-2.056357229574864,-1.8927476092095645,-0.29036155440614664,18.35961190422651,1.029998779296882,0.6194126393244801,1.744499588012694,-0.7963944736661333,4.285393649691521,0.4740525571732803,3.0149466188521075,-1.6431891338466613,57.57575056989194,-3.03617344634155,1.2704470308394136,2,-0.8349990844726562,-1.4399986267089844,-1.8649988174438477,0.5200004577636719,-0.06999969482421875,4,-0.014434513468572052,-1.3287748543360003,55.099998474121094,-2.7058869728146844,54.36000061035156,2.846178675704623,54.84000015258789,-0.014434513468572052
10346,2014-02-24,54.43999862670898,55.45000076293945,54.41999816894531,54.68999862670898,954600.0,-0.005298756037875552,-6.1034437399703565,-0.7575803114198688,76.87074212067282,67.19160878931486,-0.34664503456794904,-1.6600860118390415,-1.5851783322364312,-0.005154493500512558,19.31893721583095,1.0300025939941406,0.9017903201428723,1.332998657226554,-1.2436329825587151,3.909630297011823,0.04468283733391587,2.621314477119192,-0.931414036897813,10.619364465283972,-54.51243530965596,1.2883158198926352,2,-0.25499916076659446,-1.1399974822997976,-1.6024980545043874,0.0800018310546946,-0.15999984741209516,0,0.006061753111301416,-5.242454367854399,54.72999954223633,-1.3287748543360003,55.099998474121094,-2.7058869728146844,54.36000061035156,0.006061753111301416
10347,2014-02-25,55.13999938964844,55.38000106811523,54.34000015258789,54.38000106811523,1682800.0,0.012858206844186704,-1.4761922062115806,-3.039993286132841,78.170133061304,69.82544621355235,-0.8070021922413773,-2.2186604847906892,-2.248798317237643,-0.7111964363383407,20.121743463188952,1.0400009155273366,1.146645475862556,1.870999526977542,-0.7920718093241064,4.53407086327919,0.5394638588267213,3.2025351951283625,-1.2431315652116126,72.56627608254593,2.054626797530716,1.3315356681508228,2,-0.6599998474121094,-1.8399982452392578,-2.3024988174438477,-0.8599987030029297,-1.05999755859375,1,-0.011788134174402387,-6.1034437399703565,54.43999862670898,-5.242454367854399,54.72999954223633,-1.3287748543360003,55.099998474121094,-0.011788134174402387
10348,2014-02-26,55.2400016784668,55.47000122070313,55.0099983215332,55.38999938964844,1082600.0,0.0018136069990080106,1.9677474927704752,-0.1973658453337598,81.3420740463257,72.31300865438216,-0.7578160500353945,-2.1741675521275994,-2.318244855128114,-0.8165600831887261,20.798920153816898,0.460002899169929,1.3011826002496178,1.8085018157958999,-0.9217437593655973,4.538747390957397,0.44337902821515485,3.173624603376645,-1.0325072663294463,79.6460774484083,1.736848454154483,1.3651227875807468,2,-0.7500019073486328,-1.9300003051757812,-2.3900012969970703,-1.0350017547607422,-0.6599998474121094,2,-0.0190080199104542,-1.4761922062115806,55.13999938964844,-6.1034437399703565,54.43999862670898,-5.242454367854399,54.72999954223633,-0.0190080199104542
10349,2014-02-27,55.27000045776367,55.290000915527344,54.79999923706055,55.040000915527344,1344200.0,0.0005430626065416888,2.6296359089560464,-1.5333536786958624,79.04412357658805,73.650679754224,-0.619363837924368,-2.0285791535240847,-2.3170316267692996,-0.8425392331494095,21.109987713392204,0.4900016784667969,1.467224624976751,1.6610006332397447,-1.0623245937117503,4.38432586019124,0.29933801976399366,3.0226632467154957,-0.9300003051757812,82.300834168852,0.41362269792973905,1.3616626134757475,2,-0.6450004577636648,-1.9599990844726562,-2.4200000762939453,-1.114999771118164,-0.3500022888183594,3,-0.013931616634454191,1.9677474927704752,55.2400016784668,-1.4761922062115806,55.13999938964844,-6.1034437399703565,54.43999862670898,-0.013931616634454191
10350,2014-02-28,55.6500015258789,55.9900016784668,55.209999084472656,55.290000915527344,975500.0,0.006875358512175467,-1.9999853282079874,1.5652231602341589,77.94973013056284,74.51417802034001,-0.8312485085317505,-2.2523411942804827,-2.674301508442859,-1.2153121253335613,21.439594561128597,0.7800025939941406,1.5731227613089018,1.8685016632080007,-0.9154244062878334,4.652427732703835,0.47653862846008366,3.2604646979559178,-1.084001159667963,79.3939492021506,-2.8428323004211933,1.391963034747917,2,-0.49500083923339133,-2.0799999237060476,-2.772500991821282,-1.4950008392333913,-0.8000030517578054,4,-0.02911056068576512,2.6296359089560464,55.27000045776367,1.9677474927704752,55.2400016784668,-1.4761922062115806,55.13999938964844,-0.02911056068576512
10351,2014-03-03,55.06999969482422,55.54999923706055,55.02999877929688,55.41999816894531,961400.0,-0.010422314737672744,-1.4186050637852885,-0.9722163353537258,68.38234469140235,74.13195795876692,-0.16164330597773358,-1.560158257849892,-2.066878596982292,-0.6320201193980992,22.556923978293874,0.620002746582017,1.6438801876009919,1.1664999008178683,-1.6188098104187034,3.95180961205444,-0.22615495480042114,2.5591547564361576,-0.2700004577636719,44.24235558494283,-34.991203158573356,1.3926548556182874,3,0.08500099182128906,-1.4999980926513672,-2.1299991607666016,-0.9149990081787109,0.549999237060554,0,-0.00744506718148108,-1.9999853282079874,55.6500015258789,2.6296359089560464,55.27000045776367,1.9677474927704752,55.2400016784668,-0.00744506718148108
10352,2014-03-04,55.25,55.540000915527344,55.15999984741211,55.33000183105469,1257500.0,0.0032685728377206402,-1.9230611226855248,0.2285776566757493,64.9694513676961,73.61916930589832,-0.30996513959400573,-1.504629378431872,-2.24581489440547,-0.8133983374800806,23.00621499979106,0.470001220703125,1.6549992228675592,1.1480001449584947,-1.4063572523079415,3.702357542224931,-0.12917855367472697,2.4251788435917163,-0.2200012207031179,37.81511258142278,-37.971563799537975,1.2771786986332192,3,-0.08499908447265625,-1.6799983978271484,-2.390000343322754,-1.2749996185302734,0.1399993896484375,1,-0.017556583180146967,-1.4186050637852885,55.06999969482422,-1.9999853282079874,55.6500015258789,2.6296359089560464,55.27000045776367,-0.017556583180146967
10353,2014-03-05,54.5099983215332,55.290000915527344,54.47999954223633,55.15999984741211,1189200.0,-0.013393695537860628,-1.2816969514619443,8.12483311081442,56.460166833770444,72.03538138996076,0.5068522182895379,-0.5668662574338938,-1.4914043586226455,-0.08004968527427536,23.006805296768846,0.8100013732910156,1.594435186456387,0.2639986038208022,-2.013279950840257,2.5412771584818614,-0.874640673509731,1.4026378811513354,1.4800033569335938,1.9866713150329174,-68.92561514421898,1.1386392773305296,3,0.6550025939941406,-0.9399967193603516,-1.7974977493286133,-0.5349979400634766,0.4900016784667969,2,-0.007888396692697253,-1.9230611226855248,55.25,-1.4186050637852885,55.06999969482422,-1.9999853282079874,55.6500015258789,-0.007888396692697253
10354,2014-03-06,54.04999923706055,54.5099983215332,53.88000106811523,54.47999954223633,1382800.0,-0.008438802029662518,1.5714285714286005,0.6615373780766929,50.255526109543496,70.3826991042073,0.8965247933743896,0.10651705131910205,-1.0213999167594636,0.35634320524786744,22.62259511405045,0.6299972534179759,1.463495832398479,-0.3280004501342759,-2.1793458931152827,1.5233449928467309,-1.2536731716247758,0.5976722713562239,1.9098023986816415,8.056782927517467,-57.30004358152399,0.9256727214905031,3,0.8850021362304688,-0.4799976348876953,-1.3974990844726562,-0.22499847412109375,0.7299995422363352,3,0.00980578356106121,-1.2816969514619443,54.5099983215332,-1.9230611226855248,55.25,-1.4186050637852885,55.06999969482422,0.00980578356106121
10355,2014-03-07,54.040000915527344,54.209999084472656,53.68999862670898,54.06000137329102,795600.0,-0.00018498282468704108,2.250044704059173,0.04651265946312044,46.82397152063051,67.04416903753592,0.892175608366955,0.28303091775121203,-1.0013061304104127,0.33828610646772717,23.078398842336977,0.520000457763679,1.3770407006276386,-0.43449878692626953,-1.9607399941242747,1.0917424202717356,-1.1976193905252686,0.3286218166727295,1.8366086975097673,18.817321180997382,-40.53421208287893,0.7631206035990017,3,0.7999992370605469,-0.4699993133544922,-1.4775009155273438,-0.30500030517578125,1.1699981689453125,4,0.01628418279995114,1.5714285714286005,54.04999923706055,-1.2816969514619443,54.5099983215332,-1.9230611226855248,55.25,0.01628418279995114
10356,2014-03-10,54.25,54.29999923706055,53.79999923706055,53.79999923706055,1168300.0,0.0038859933551984582,-1.2222184546263721,-22.49952317374749,44.402276078375735,63.29218492832168,0.7290593043119458,0.20067100270901506,-1.2024299118412713,0.10899178070962989,24.140017355849473,0.5,1.2186278276627718,-0.2989997863769531,-1.6019993976578064,1.0039998249039002,-0.9504995920173798,0.3525000192634735,1.495412953857425,30.27030705182029,-23.013376383253153,0.6514998056404253,3,0.5900001525878906,-0.6799983978271484,-1.7875003814697266,-0.6149997711181641,1.3800010681152273,0,0.011059879707301157,2.250044704059173,54.040000915527344,1.5714285714286005,54.04999923706055,-1.2816969514619443,54.5099983215332,0.011059879707301157
10357,2014-03-11,53.63999938964844,54.47000122070313,53.63000106811523,54.36000061035156,1288000.0,-0.011244250882056495,-1.270277236501598,-1.6,43.3333239143304,59.0689904692111,1.233639120595626,0.9017998195481596,-0.5840116604976302,0.7080892040229827,24.890624042113156,0.8400001525879048,1.1150224184494135,-0.9375003814697251,-2.124019696731608,0.24901893379215778,-1.5307600391006702,-0.3442407238387801,1.9820887045800788,0.6023085814614547,-49.80857981308553,0.5932596576309431,3,1.1700019836425781,-0.06999778747558594,-1.177499771118164,-0.1399993896484375,2.9000015258789062,1,0.036912743563871864,-1.2222184546263721,54.25,2.250044704059173,54.040000915527344,1.5714285714286005,54.04999923706055,0.036912743563871864
10358,2014-03-12,54.2400016784668,54.2599983215332,53.5099983215332,53.58000183105469,892500.0,0.011185725123892265,1.1428781628237756,-0.9166649006061119,41.82513476526947,54.933547267953486,0.532910663349135,0.3562941692537791,-1.1765101560585407,0.08698990793709527,24.685868168425003,0.75,0.9768804972962073,-0.36049823760986044,-1.4987795277274074,0.7777830525076865,-0.9296388826686339,0.20864240744891305,1.222719453672653,73.00033569335938,26.818850008456067,0.5691406450587724,3,0.5099983215332031,-0.6600017547607422,-1.8875007629394531,-0.8950004577636719,1.6999969482421804,2,0.021202022042676072,-1.270277236501598,53.63999938964844,-1.2222184546263721,54.25,2.250044704059173,54.040000915527344,0.021202022042676072
10359,2014-03-13,54.93000030517578,55.27999877929688,54.20000076293945,54.290000915527344,1291000.0,0.012721213225605599,-1.6341424836479859,0.9696962691096148,51.79211971847836,52.02714611105521,-0.2351136180549105,-0.2562709236294438,-1.8430952780473433,-0.636913387050484,24.861937867335808,1.079998016357429,0.7741725972954612,0.2720003128051758,-0.8063730839836296,1.3503737095939812,-0.2671863855892269,0.8111870111995785,-1.4200019836425781,80.22608002241371,34.020006611550144,0.5391866983944017,3,-0.40000152587890625,-1.3500003814697266,-2.59999942779541,-1.6749992370605469,0.8800010681152415,3,0.0012743436088715754,1.1428781628237756,54.2400016784668,-1.270277236501598,53.63999938964844,-1.2222184546263721,54.25,0.0012743436088715754
10360,2014-03-14,55.040000915527344,55.52000045776367,54.7599983215332,54.93000030517578,1029500.0,0.002002559798660597,-2.3777529118559584,0.17187611758815535,55.55557125388276,50.60194906244191,-0.49253809114588876,-0.3013899996645648,-1.9250200134104034,-0.7846747171638242,25.362409792645135,0.7600021362304688,0.5357815024664347,0.3310009002685561,-0.7163601817120053,1.3783619822491175,-0.19267964072172816,0.8546814412588404,-1.5300025939941406,76.11945113966331,24.362159072792906,0.523680540990281,3,-0.5150012969970703,-1.3950004577636719,-2.7100000381469727,-2.085000991821289,0.55999755859375,4,-0.004723875943052791,-1.6341424836479859,54.93000030517578,1.1428781628237756,54.2400016784668,-1.270277236501598,53.63999938964844,-0.004723875943052791
10361,2014-03-17,55.41999816894531,55.43000030517578,54.91999816894531,55.25,515400.0,0.006904019751038382,4.368374558303887,1.5454293244555417,52.75589250367203,49.244886966439246,-0.9137584504342868,-0.6327049534662024,-2.24389996991043,-1.1986903383458696,25.54364319018409,0.5100021362304688,0.33464357414921153,0.6594982147216797,-0.42253661031995904,1.7415330397633184,0.11848080220086388,1.2005156272424955,-1.8295997619628892,95.02476703801408,44.003603417198306,0.5410174125208179,3,-0.904998779296875,-1.3299980163574219,-3.0899972915649414,-2.464998245239258,0.20000076293946023,0,-0.003789229365047664,-2.3777529118559584,55.040000915527344,-1.6341424836479859,54.93000030517578,1.1428781628237756,54.2400016784668,-0.003789229365047664
10362,2014-03-18,55.59000015258789,55.77999877929688,55.38000106811523,55.47999954223633,842800.0,0.0030675205568273523,-1.580650718645376,0.647069383358765,53.39804243127251,48.90465092171725,-1.151558127498383,-0.7838249930613586,-2.350193885645659,-1.4138831536444911,25.399483173551403,0.39999771118165484,0.11404280173253056,0.7920001983642564,-0.3518549884500999,1.9358553851786127,0.2200726049570747,1.363927791771438,-1.9224176635742154,91.63001813241169,42.40262975200362,0.5719275934071787,3,-0.9450016021728516,-1.414999008178711,-3.2599992752075195,-2.6800003051757812,0.5799980163574219,1,0.0007195703439024648,4.368374558303887,55.41999816894531,-2.3777529118559584,55.040000915527344,-1.6341424836479859,54.93000030517578,0.0007195703439024648
10363,2014-03-19,54.209999084472656,55.5099983215332,54.06000137329102,55.5,675000.0,-0.024824627888600403,1.2137399245212583,-11.727215980024969,41.846148067680886,47.970275583732516,0.20273230227286376,0.6159417994093417,-0.9199174138940691,-0.08803539820304707,24.42595643930122,1.529998779296868,-0.05346003577901115,-0.5805007934570341,-1.7383298731636003,0.5773282862495321,-1.1594153333103208,-0.0015862536037474229,-0.4156716180419906,8.720810313891981,-34.82254354755204,0.5789145398532848,3,0.4349994659423828,0.24500083923339844,-1.8799982070922852,-1.3299980163574219,2.760002136230476,2,0.04298103431848377,-1.580650718645376,55.59000015258789,4.368374558303887,55.41999816894531,-2.3777529118559584,55.040000915527344,0.04298103431848377
10364,2014-03-20,53.54999923706055,54.0,53.290000915527344,53.95000076293945,735700.0,-0.012174872875088338,1.839996337890625,0.31007848216556366,34.513263382239856,46.60241912391133,0.8765243390800563,1.2162219852029637,-0.2291700664540457,0.5100704078808462,23.270368427210663,0.9199981689453125,-0.23033107170662248,-1.1630006790161147,-2.435431127685142,0.10942976965291251,-1.7992159033506283,-0.5267854546816011,2.2299995422363352,10.44170861815917,-27.386721578125574,0.6362152243345136,3,0.9850006103515625,1.0900020599365234,-0.9949989318847656,-0.9399986267089844,3.4000015258789062,3,0.04463117504573888,1.2137399245212583,54.209999084472656,-1.580650718645376,55.59000015258789,4.368374558303887,55.41999816894531,0.04463117504573888
10365,2014-03-21,53.93999862670898,54.4000015258789,53.59000015258789,53.97999954223633,1032300.0,0.007282901871238812,-1.1891992205622894,0.10000190734137465,41.42639573633779,46.27176575257379,0.5261814495471882,0.8052907922745689,-0.5726176092576694,0.04959747836043249,21.674861740232757,0.8500022888183523,-0.30636322793532145,-0.7335012435913129,-2.0519264090682086,0.5849239218855828,-1.3927138263297607,-0.07428866085286501,1.790200195312515,26.104348145810057,-10.461968616423164,0.6592125827384473,3,0.5950012207031321,0.700002670288093,-1.3499984741210866,-1.3499984741210866,2.44000244140625,4,0.03466820159791584,1.839996337890625,53.54999923706055,1.2137399245212583,54.209999084472656,-1.580650718645376,55.59000015258789,0.03466820159791584
10366,2014-03-24,54.77000045776367,54.83000183105469,53.86999893188477,54.02999877929688,1093900.0,0.015387501894442268,1.2325533943977303,-18.499618539000924,46.68508680278389,46.64418385129083,-0.24842588862523485,0.0013486367043782366,-1.3590030922462049,-0.8450105376003236,20.029566953040206,0.9600028991699148,-0.28503643180619775,0.08000049591064595,-1.234374106445948,1.3943750982672398,-0.577186805267651,0.7371877970889429,0.9113944061279398,59.43778361302681,22.078109078918857,0.6571873011782977,3,-0.2350006103515625,-0.12999916076660156,-2.1399993896484375,-2.1399993896484375,1.1800003051757812,0,0.015154245196647098,-1.1891992205622894,53.93999862670898,1.839996337890625,53.54999923706055,1.2137399245212583,54.209999084472656,0.015154245196647098
10367,2014-03-25,54.4900016784668,55.08000183105469,54.099998474121094,54.88000106811523,889700.0,-0.005112265418233841,1.4810182815533044,-0.52702500683035,49.8525321042279,47.53611688895288,0.18419570035652555,0.24259224218440067,-1.0622430664745082,-0.6306246769762538,18.56244358837283,0.9800033569335938,-0.24176948761002848,-0.1674983978271456,-1.4670839839911167,1.1320871883368255,-0.8172911909091312,0.48229439525483997,1.143565306457532,54.05415158112513,11.715233201778823,0.649792793081987,3,0.0449981689453125,0.14999961853027344,-1.7050018310546875,-1.710000991821289,1.4599990844726562,1,0.0207376990018433,1.2325533943977303,54.77000045776367,-1.1891992205622894,53.93999862670898,1.839996337890625,53.54999923706055,0.0207376990018433
10368,2014-03-26,54.18999862670898,54.7400016784668,54.1500015258789,54.540000915527344,677300.0,-0.005505653193554116,-1.7442091535738107,0.8974431707031137,51.05739676407773,47.45448100513059,0.5323412749686298,0.4847518503975863,-0.7386255724865478,-0.3890648365318228,16.918084802043516,0.5900001525878977,-0.20298167823793278,-0.415001296997076,-1.7002624396840318,0.8702598456898798,-1.0576318683405574,0.22762927434640545,1.3966970368274119,50.279176025811665,3.454928891887917,0.6426305713434786,3,0.3450012207031321,0.45000267028809304,-1.1849994659423757,-1.1899986267089773,-0.1699981689453054,2,0.036538099140317026,1.4810182815533044,54.4900016784668,1.2325533943977303,54.77000045776367,-1.1891992205622894,53.93999862670898,0.036538099140317026
10369,2014-03-27,54.5,54.540000915527344,54.04999923706055,54.22999954223633,522200.0,0.005720638146283985,1.7999912807489837,-0.7714248346066916,53.32369002192897,47.20649420158017,0.17313707751076635,0.1202726483494132,-1.0141533249676797,-0.7305929861092295,15.602260875078338,0.4900016784667969,-0.09640751449252605,-0.06649990081787394,-1.3134465895625098,1.180446787926762,-0.6899732451901954,0.5569734435544476,1.0407617685762105,61.07374646372842,10.264524213527558,0.6234733443723192,3,0.034999847412109375,0.1400012969970703,-1.4124994277954102,-1.4499988555908203,0.15999984741210938,3,0.045321123315653855,-1.7442091535738107,54.18999862670898,1.4810182815533044,54.4900016784668,1.2325533943977303,54.77000045776367,0.045321123315653855
10370,2014-03-28,54.02999877929688,54.349998474121094,53.81999969482422,54.34000015258789,1274800.0,-0.008623875609231502,2.212133122175084,-1.1481512878113302,48.46795976614555,46.73005723074389,0.5417764532374392,0.48768852976797206,-0.5079816814834501,-0.2985247894450751,13.35458721673762,0.6800003051757812,-0.030156725902671155,-0.455500984191886,-1.613384575163856,0.702382606780084,-1.0344427796778675,0.12344081129409545,1.46574777221835,16.66656574892125,-35.22297108921028,0.5789417954859838,3,0.5050010681152273,0.6100025177001882,-0.584998130798347,-0.8449974060058665,0.729999542236321,4,0.05404408753681955,1.7999912807489837,54.5,-1.7442091535738107,54.18999862670898,1.4810182815533044,54.4900016784668,0.05404408753681955
10371,2014-03-31,54.65999984741211,54.849998474121094,54.13999938964844,54.290000915527344,890400.0,0.011660208816377526,-1.1193939773510138,-1.1935396542177104,57.083328255906544,47.13953343348101,-0.23173723530930346,-0.18403940807550612,-1.1014829357967173,-0.9644578998989601,11.579538127288833,0.8199996948242116,-0.06568766735809106,0.1950000762939439,-0.9334551849944006,1.3234553375822884,-0.3692275543502319,0.7592277069381197,0.7916317913833666,66.66656574892068,7.947107139049415,0.5642276306441729,3,-0.26000022888183594,-0.019998550415039062,-1.0674991607666016,-1.3699989318847656,1.2599983215332031,0,0.03146727452441711,2.212133122175084,54.02999877929688,1.7999912807489837,54.5,-1.7442091535738107,54.18999862670898,0.03146727452441711
10372,2014-04-01,54.27999877929688,54.84000015258789,54.11999893188477,54.65999984741211,913600.0,-0.006952086885767095,-1.0571441027569546,-1.0270328786613274,50.28651188921874,48.07735163587411,-0.06381223847532169,0.12602705346549925,-0.6754276096677572,-0.6119460402951944,9.698627697660196,0.7200012207031179,-0.14865839689072402,-0.13650093078612713,-1.2046679247959133,0.9316660632236591,-0.6705844277910202,0.397582566218766,1.1284002450332338,44.660158217534985,-11.746712251757458,0.5340834970048937,4,-0.09499740600586648,0.3600025177001882,-0.5374984741211009,-0.9799976348877024,1.5300025939941406,1,0.03076643369932297,-1.1193939773510138,54.65999984741211,2.212133122175084,54.02999877929688,1.7999912807489837,54.5,0.03076643369932297
10373,2014-04-02,54.08000183105469,54.36000061035156,53.709999084472656,54.25,1055100.0,-0.0036845422391290628,2.333346375053797,0.4473623450283675,43.45148108875718,49.07048693659825,0.1294147159643586,0.30794659991445883,-0.44912645157789655,-0.4487042177003673,8.871082516348025,0.6500015258789062,-0.2546100175356685,-0.3149980545043931,-1.3925100460696456,0.7625139370608593,-0.8537540502870158,0.22375794127822957,1.28602923109937,32.45639865615505,-20.07259538830892,0.5387559957826255,4,0.25499916076660156,0.5599994659423828,-0.1900014877319336,-0.7800006866455078,1.1899986267089844,2,0.03457838144544856,-1.0571441027569546,54.27999877929688,-1.1193939773510138,54.65999984741211,2.212133122175084,54.02999877929688,0.03457838144544856
10374,2014-04-03,54.58000183105469,54.65999984741211,54.0,54.22999954223633,681400.0,0.00924556181713898,1.5882432139304228,-2.0588591688358315,46.65698577030216,49.65166360703874,-0.23368937087792574,-0.15843405724461945,-0.9232397961367482,-0.975580139240833,9.122791599292702,0.6599998474121094,-0.3780584852869211,0.15850181579590128,-0.9093102681780252,1.2263138997698277,-0.3754042261910655,0.6924078577828681,0.7445086281668338,76.31607126126005,25.665224387776483,0.5339060419869632,4,-0.18500137329101562,0.05999946594238281,-0.6800012588500977,-1.2700004577636719,0.28999710083008523,3,-0.010260193376768756,2.333346375053797,54.08000183105469,-1.0571441027569546,54.27999877929688,-1.1193939773510138,54.65999984741211,-0.010260193376768756
10375,2014-04-04,54.91999816894531,55.40999984741211,54.63000106811523,54.72999954223633,905400.0,0.0062293207490728975,-3.0000391255439802,0.5428496692134146,46.3450313596934,49.61387966891757,-0.46941803196668275,-0.4523132511186958,-1.2161013539260708,-1.3418658817549272,9.97070142681178,0.8299980163574219,-0.3069217412847536,0.454498291015625,-0.6196277095874834,1.5286242916187334,-0.08256470928593274,0.9915612913171827,-1.6299972534179688,71.17638479058444,25.05878424468716,0.5370630003015545,4,-0.3599987030029297,-0.2799968719482422,-0.9524974822998047,-1.6099967956542969,0.050003051757819605,4,-0.004734128372207769,1.5882432139304228,54.58000183105469,2.333346375053797,54.08000183105469,-1.0571441027569546,54.27999877929688,-0.004734128372207769
10376,2014-04-07,54.849998474121094,55.41999816894531,54.81000137329102,54.95000076293945,766100.0,-0.0012745756947930564,-5.7778743244679776,-0.5263316401309053,44.5103746722276,49.02030662091754,-0.43234270937182373,-0.35316540311444555,-1.078176091706375,-1.2918040080824582,10.736179112579997,0.6099967956542898,-0.11413682413045478,0.3544986724853487,-0.7277694842069593,1.4367668291776567,-0.1866354058608053,0.8956327508315027,-1.5175975799560533,66.66666666666666,25.219403791363057,0.5411340783461526,4,-0.2849998474121094,-0.3149986267089844,-0.48749732971191406,-1.2799968719482422,0.3100013732910156,0,-0.0016408414784251368,-3.0000391255439802,54.91999816894531,1.5882432139304228,54.58000183105469,2.333346375053797,54.08000183105469,-0.0016408414784251368
10377,2014-04-08,55.61999893188477,55.81999969482422,54.34000015258789,54.75,880200.0,0.014038294971457033,1.3307071004406423,-8.699790196452485,61.50081241213912,50.1806861373688,-1.1456765435550906,-1.0194935453120806,-1.7663569634070697,-2.0675675085350207,11.054580742282555,1.4799995422363281,0.021033435256022415,1.0254991531372113,-0.0890262973394158,2.1400246036138384,0.4682364278989013,1.5827618783755213,-2.204094146728522,90.52129359781928,43.07816273536284,0.5572627252383128,4,-0.8549995422363352,-1.0649986267089915,-1.257497787475593,-2.049997329711921,-0.6899986267089915,1,0.005393729644402434,-5.7778743244679776,54.849998474121094,-3.0000391255439802,54.91999816894531,1.5882432139304228,54.58000183105469,0.005393729644402434
10378,2014-04-09,55.38999938964844,55.63999938964844,54.63999938964844,55.59000015258789,943500.0,-0.00413519501354187,5.666683620919853,-0.22988621664876055,66.14035005531306,51.60475947441147,-0.8130576815393198,-0.7366922193326246,-1.4584249250801236,-1.8392981805607889,11.589352836290148,1.0,0.054981162006860984,0.737999725341794,-0.41742857482409335,1.8934280255076814,0.1602855752588539,1.3157138754247342,-1.8298489099121085,76.37360564407612,23.24829942556923,0.5777141500829434,4,-0.625,-0.8349990844726562,-1.0224981307983398,-1.819997787475586,-0.20999908447265625,2,0.007582632032328229,1.3307071004406423,55.61999893188477,-5.7778743244679776,54.849998474121094,-3.0000391255439802,54.91999816894531,0.007582632032328229
10379,2014-04-10,55.0,55.93000030517578,54.9000015258789,55.459999084472656,1000900.0,-0.007040971185158118,-2.1212271839272665,2.299986648610502,59.298256415884964,52.80812576882697,-0.38518041896784894,-0.35961751872466863,-0.984713813622065,-1.4755087250549508,10.931312459145143,1.029998779296882,0.07402160032034999,0.3445003509521456,-0.814890961615319,1.5038916635196102,-0.23519530533158672,0.9241960072358779,-1.3042585673583957,41.50942038199751,-14.412822251008116,0.5796956562837339,4,-0.18000030517578125,-0.3899993896484375,-0.6324987411499023,-1.4299983978271484,-0.2799987792968679,3,0.004909099232066838,5.666683620919853,55.38999938964844,1.3307071004406423,55.61999893188477,-5.7778743244679776,54.849998474121094,0.004909099232066838
10380,2014-04-11,54.77999877929688,55.97000122070313,54.72000122070313,55.4900016784668,1406200.0,-0.00400002219460216,-2.0120553913751382,1.543487635380543,50.09821533628173,52.032002111090875,-0.053197969705983894,-0.16874540470529809,-0.6973055375238815,-1.281346721586523,9.876818516054323,1.25,0.1036733501387559,0.13749923706055256,-1.0095035187142827,1.2845019928353878,-0.43600214082686506,0.7110006149479702,-0.9055166368525462,26.99376309107323,-27.30715138166133,0.5735013778874188,4,0.06000137329100852,-0.14999771118164773,-0.5274972915649485,-1.2099971771240305,-0.25999832153321023,4,0.0016429381999532033,-2.1212271839272665,55.0,5.666683620919853,55.38999938964844,1.3307071004406423,55.61999893188477,0.0016429381999532033
10381,2014-04-14,55.209999084472656,55.43000030517578,54.79999923706055,55.040000915527344,1462300.0,0.007849585884589061,1.0655752057433023,-0.23943306308194284,56.870202055131095,52.7635232406367,-0.4436286014728239,-0.6485357388595148,-1.0673746746401633,-1.7317547570197718,8.765338409973339,0.6500015258788991,0.1040536081444472,0.5779994964599595,-0.5425754887917833,1.6985744817117023,0.01771200383409166,1.1382869890858274,-1.1259650342024372,53.374132625001224,-0.9184218800190678,0.5602874926258712,4,-0.3699989318847656,-0.5799980163574219,-1.0049982070922852,-1.6399974822998047,-0.7099990844726562,0,-0.004346999959234266,-2.0120553913751382,54.77999877929688,-2.1212271839272665,55.0,5.666683620919853,55.38999938964844,-0.004346999959234266
10382,2014-04-15,55.63000106811523,55.7400016784668,55.02999877929688,55.15999984741211,1240800.0,0.007607353570137754,1.0579721362228895,2.7647428417556354,63.4328570655872,54.983676126951146,-0.7286159648299204,-1.1229621541469967,-1.3778081123493635,-2.15875234689495,7.34458735347782,0.7100028991699148,0.1984173089517327,0.9960014343261676,-0.13189192404878014,2.1238947927011154,0.43205475513869374,1.5599481135136415,-1.357370300801719,74.4361139474309,18.824755527743278,0.5639466791874744,4,-0.6450004577636648,-0.9999999999999929,-1.4250001907348562,-2.0599994659423757,-0.69000244140625,1,-0.008448700551481836,1.0655752057433023,55.209999084472656,-2.0120553913751382,54.77999877929688,-2.1212271839272665,55.0,-0.008448700551481836
10383,2014-04-16,56.540000915527344,56.56999969482422,55.6500015258789,55.91999816894531,879500.0,0.01635807711558157,1.7058757531219004,1.3191513538082142,67.11410426926139,57.25668929350218,-1.4002157530191113,-1.9494007718971318,-2.1766894162045958,-3.059669550592652,8.227943165332356,0.9399986267089915,0.19885615891005415,1.7895011901855469,0.39595967561906065,3.183042704752033,1.0927304329023073,2.4862719474687864,-2.097633102874873,98.37844302487184,41.66283315332696,0.6967707572832428,4,-1.085000991821289,-1.6100006103515625,-2.34999942779541,-2.969999313354492,-1.720001220703125,2,-0.028475425968898627,1.0579721362228895,55.63000106811523,1.0655752057433023,55.209999084472656,-2.0120553913751382,54.77999877929688,-0.028475425968898627
10384,2014-04-17,55.93999862670898,56.7400016784668,55.77999877929688,56.33000183105469,624700.0,-0.010611996446812766,-1.704222476534369,-0.6290346397588252,65.68144334610942,59.405179514215064,-0.6559951794854939,-1.2239159362116752,-1.463157257197004,-2.4622843179507257,8.806282456475698,0.9600028991699148,0.28184292691197044,1.0699989318847614,-0.2997802770436948,2.4397781408132175,0.3851093274205297,1.754888536348993,-1.2423149881958935,60.39589750175106,-1.3284074528611214,0.6848896044642281,4,-0.3999977111816335,-0.924997329711907,-1.77499866485595,-2.3699970245361257,-0.9300003051757741,3,-0.013585955312668374,1.7058757531219004,56.540000915527344,1.0579721362228895,55.63000106811523,1.0655752057433023,55.209999084472656,-0.013585955312668374
10385,2014-04-21,55.81000137329102,56.15999984741211,55.5099983215332,55.9000015258789,588500.0,-0.0023238694424259076,1.1311637389232492,0.23076772597000933,60.286245789499624,61.158054082800845,-0.43189253597893895,-0.9977971936133798,-1.241366542410283,-2.332173825057147,9.749160814683767,0.6500015258789062,0.444702825165308,0.8465015411377053,-0.511225451881657,2.2042285341570675,0.16763804462802057,1.52536503764739,-0.8263932091844168,52.061900267422104,-8.663922793148593,0.6788634965096816,4,-0.270000457763679,-0.7950000762939524,-1.7550020217895579,-2.239999771118171,-0.75,0,-0.019530552334111384,-1.704222476534369,55.93999862670898,1.7058757531219004,56.540000915527344,1.0579721362228895,55.63000106811523,-0.019530552334111384
10386,2014-04-22,55.599998474121094,55.79999923706055,55.40999984741211,55.72999954223633,488400.0,-0.0037628183838467333,1.888879469899264,1.4444538634342976,62.17712306977653,61.233199711427226,-0.11657296617592294,-0.7614654200623932,-0.9610724265113362,-2.117369865423399,10.52331206363784,0.40000152587891336,0.5536474396737034,0.5949987411499009,-0.7883230404174242,1.978320522717226,-0.09666214963375808,1.28665963193356,-0.37049521800405927,33.33325897288864,-28.209256049822642,0.6916608907836622,4,0.09000205993652344,-0.5849971771240234,-1.514998435974121,-2.029996871948242,-0.7399978637695312,1,-0.019424425287711156,1.1311637389232492,55.81000137329102,-1.704222476534369,55.93999862670898,1.7058757531219004,56.540000915527344,-0.019424425287711156
10387,2014-04-23,55.61999893188477,56.099998474121094,55.54999923706055,55.68999862670898,787500.0,0.0003597204732477266,-4.23811080835604,0.5384547668651156,64.69462411776058,61.072563496143616,-0.15262340553586995,-0.7298905815364449,-0.9190938076729367,-2.1189918123597877,11.17886449222715,0.5499992370605469,0.6488559352072159,0.5584993362426829,-0.8285579272386556,1.9455565997240214,-0.13502929549798637,1.2520279679833521,-0.20999908447266336,15.789383109806302,-47.390331454990495,0.6935286317406708,4,0.11000251770018821,-0.6049976348877024,-1.3174991607666087,-2.049997329711921,-0.20000076293946023,2,-0.020136622678766702,1.888879469899264,55.599998474121094,1.1311637389232492,55.81000137329102,-1.704222476534369,55.93999862670898,-0.020136622678766702
10388,2014-04-24,56.16999816894531,56.18999862670898,55.22999954223633,55.63000106811523,757500.0,0.009888515778903484,2.3103529922456714,-7.714277929156981,65.02831817309925,61.709237024722974,-0.6485457636080554,-1.1846870604499742,-1.4223339491132947,-2.6477067325594987,11.679575801145505,0.9599990844726491,0.786935873827872,1.0094985961914062,-0.3981416491642662,2.4171388415470787,0.3056784735135736,1.713318718869239,0.5700035095214844,62.25147661417044,0.7031258838952397,0.7038201226778349,4,-0.43999671936035156,-1.1549968719482422,-1.7599983215332031,-2.599996566772461,-1.0799980163574219,3,-0.021897802783201192,-4.23811080835604,55.61999893188477,1.888879469899264,55.599998474121094,1.1311637389232492,55.81000137329102,-0.021897802783201192
10389,2014-04-25,56.97000122070313,57.15999984741211,55.97000122070313,56.22000122070313,1039800.0,0.014242532986232348,1.1061973789927964,1.3888963456416668,67.82608984097713,63.67900085857803,-1.2736552690454346,-1.8868981651163779,-2.165317728635067,-3.425070198359485,12.68864042517041,1.1899986267089773,0.76024381392115,1.6860015869140668,0.10021712134123817,3.2717860524868954,0.8931093541276525,2.478893819700481,-1.740001678466804,90.15551312611464,28.593002151598924,0.7928922327864145,4,-0.990001678466804,-1.7450008392334055,-2.4200019836425852,-3.3999996185302805,-1.9799995422363352,4,-0.03773918693716993,2.3103529922456714,56.16999816894531,-4.23811080835604,55.61999893188477,1.888879469899264,55.599998474121094,-0.03773918693716993
10390,2014-04-28,56.95000076293945,57.2599983215332,56.31000137329102,56.9900016784668,1212400.0,-0.00035106999008471806,2.275884295128953,-0.053334554036458336,68.42104558690365,64.96242791766386,-1.0208192536743397,-1.7253833143801387,-2.09509194700167,-3.376728076177315,14.093679553801215,0.9499969482421804,0.7263343829202924,1.5200010299682631,-0.1165296266977549,3.156531686634281,0.7017357016352577,2.3382663583012686,-1.720001220703125,84.72917512289722,22.82864373798906,0.8182653283330075,4,-0.8050022125244141,-1.5250015258789062,-2.3625001907348633,-3.3799991607666016,-2.220001220703125,0,-0.03406501168422671,1.1061973789927964,56.97000122070313,2.3103529922456714,56.16999816894531,-4.23811080835604,55.61999893188477,-0.03406501168422671
10391,2014-04-29,56.38000106811523,57.31000137329102,56.33000183105469,57.09000015258789,720800.0,-0.010008774138509868,-1.4197592494913898,17.749570856380114,56.9091007453213,64.23756610430098,-0.2988261288429257,-1.0750361434779734,-1.4923828335582172,-2.781892563058584,14.982240168175059,0.9799995422363352,0.7619473218516077,0.8640012741088796,-0.7828961155007832,2.5108986637185424,0.04055257930404821,1.687449968913711,-1.0688015747070239,55.288486226753676,-2.86812671963483,0.8234486948048313,4,-0.1100006103515554,-0.8700008392333913,-1.7925004959106374,-2.8099994659423757,-1.19000244140625,1,-0.023412551788167812,2.275884295128953,56.95000076293945,1.1061973789927964,56.97000122070313,2.3103529922456714,56.16999816894531,-0.023412551788167812
10392,2014-04-30,55.95000076293945,56.68999862670898,55.7400016784668,56.2400016784668,1573700.0,-0.007626823288922502,-1.6760511922287331,0.40845252038984775,54.91228551561581,62.88180846500703,0.20265057513665852,-0.5412592189270029,-1.0485024426137812,-2.332498174179591,15.601683708379541,0.9499969482421804,0.8789811382862496,0.3505008697509737,-1.1989982213269101,1.8999999608288576,-0.42424867578797176,1.1252504152899192,-0.5188731567382803,34.61541283057612,-20.359599736459373,0.7747495455389424,4,0.31999969482421875,-0.4400005340576172,-1.3625001907348633,-2.3799991607666016,-0.9900016784667969,2,-0.019481682533057154,-1.4197592494913898,56.38000106811523,2.275884295128953,56.95000076293945,1.1061973789927964,56.97000122070313,-0.019481682533057154
10393,2014-05-01,55.95000076293945,56.22999954223633,55.22999954223633,55.61999893188477,1039200.0,0.0,1.2471925523342535,-1.1379337560179703,58.945378081835536,62.133356768976604,0.12310341377147438,-0.41527164226614843,-1.0188619921743935,-2.3103524565489693,16.564171988734056,1.0,0.9299191409767147,0.2570009231567383,-1.1228260687862317,1.6368279150997083,-0.43291257281474316,0.9469144191282197,1.3600006103515696,34.61541283057612,-21.151510673650257,0.6899134959714835,5,0.31999969482421875,-0.4400005340576172,-1.3625001907348633,-2.3799991607666016,-1.420001983642571,3,-0.009472789754548239,-1.6760511922287331,55.95000076293945,-1.4197592494913898,56.38000106811523,2.275884295128953,56.95000076293945,-0.009472789754548239
10394,2014-05-02,54.02000045776367,57.09000015258789,53.9000015258789,55.58000183105469,2111100.0,-0.03449508988128891,-2.5444444208969004,-4.727250658898701,44.58691277775388,60.388986434338186,1.958016965479203,1.5500979871791571,0.8951071204053349,-0.3816588201767743,17.179546920342993,3.1899986267089915,0.859837450158409,-1.6449993133544893,-3.138008587795845,-0.15199003891313367,-2.3915039505751636,-0.8984946761338151,3.24840087890626,3.5190304180172003,-53.578849211197245,0.7465046372206766,5,1.585000991821289,1.489999771118164,0.567500114440918,-0.4499988555908203,0.3699989318847656,4,0.019807472894429523,1.2471925523342535,55.95000076293945,-1.6760511922287331,55.95000076293945,-1.4197592494913898,56.38000106811523,0.019807472894429523
10395,2014-05-05,54.65999984741211,54.95000076293945,53.81000137329102,53.81000137329102,1312700.0,0.011847452503241485,-1.6823563202915612,-0.5448703370868898,46.19641292183889,58.61335197345622,1.271440340966194,0.9376977048467054,0.25811085489415575,-1.011113299001643,17.013541688618616,1.1399993896484304,0.6906964852665567,-0.9920000076293931,-2.516517656799408,0.5325176415406219,-1.754258832214397,-0.22974118304438917,2.473665496826179,24.285670689173905,-31.908341667423677,0.7622588245850064,5,0.9000015258789134,0.8500003814697266,-0.07249927520751953,-1.0899982452392578,-0.8199996948242188,0,0.006037355140430245,-2.5444444208969004,54.02000045776367,1.2471925523342535,55.95000076293945,-1.6760511922287331,55.95000076293945,0.006037355140430245
10396,2014-05-06,54.7599983215332,55.13000106811523,54.540000915527344,54.61000061035156,1257200.0,0.0018294634906741436,-3.069007247997215,0.17646821229501722,43.704759149748114,56.28114475478817,1.1619485111819472,0.8754981784812443,0.17168844046395293,-1.0922140979555621,16.747854541040617,0.5900001525878835,0.5660735094455163,-0.8875015258789034,-2.422482226385469,0.6474791746276622,-1.6549918761321862,-0.12001117562562058,2.3300018310546875,28.963332371905054,-23.89362609328542,0.7674903502532827,5,0.8000030517578196,0.7500019073486328,-0.17249774932861328,-1.1899967193603516,-0.7099990844726562,1,-0.0005478228673553298,-1.6823563202915612,54.65999984741211,-2.5444444208969004,54.02000045776367,1.2471925523342535,55.95000076293945,-0.0005478228673553298
10397,2014-05-07,55.91999816894531,55.93999862670898,54.66999816894531,54.7400016784668,1346300.0,0.021183343370482888,1.081972390288148,7.866763307138679,45.6703740958746,54.13026207954099,0.05473470890729715,-0.2749720662283863,-0.9835427081056594,-2.2212695920282925,17.044941511096816,1.2700004577636648,0.5214651606798668,0.2574983596801772,-1.282206764151411,1.7972034835117654,-0.5123542022356133,1.0273509215959677,0.9732020568847659,64.32919454032873,16.518627765383357,0.769852561915794,5,-0.35999679565428977,-0.40999794006347656,-1.3999977111816406,-2.349996566772461,-1.6999969482421804,2,-0.01305435561766044,-3.069007247997215,54.7599983215332,-1.6823563202915612,54.65999984741211,-2.5444444208969004,54.02000045776367,-0.01305435561766044
10398,2014-05-08,55.81000137329102,56.209999084472656,55.52999877929688,55.97999954223633,1471500.0,-0.001967038613305494,1.1587405389040042,-0.14406667334778872,49.02550757792404,52.04130849475731,0.12102255056639422,-0.13902428887595164,-0.8731809316415067,-2.0844860583421294,17.45810521795677,0.6800003051757741,0.4787860917254534,0.12650146484375568,-1.4090057562785105,1.662008685966022,-0.641252145717381,0.8942550754048924,0.8982069213867092,60.975632449129726,14.147427873905357,0.7677536105611339,5,-0.25,-0.3000011444091868,-1.3975000381469798,-2.239999771118171,-1.0900001525878906,3,-0.015230286111857172,1.081972390288148,55.91999816894531,-3.069007247997215,54.7599983215332,-1.6823563202915612,54.65999984741211,-0.015230286111857172
10399,2014-05-09,55.27000045776367,56.02999877929688,55.22999954223633,55.75,1100500.0,-0.009675701527321223,-1.8571331257961712,2.823557131316876,46.18643519865512,49.57079622939636,0.4408822105932657,0.4450599805788471,-0.3400494662885194,-1.5207261841950839,17.42023082542344,0.799999237060554,0.40680342490103527,-0.4269994735717759,-1.9418127281780855,1.0878137810345336,-1.1844061008749307,0.33040715373137886,1.2643154216308545,60.833353201567085,14.061290024434513,0.7574066273031541,5,0.29000091552735086,0.29000091552735086,-0.7824993133544922,-1.6999988555908203,-0.8100013732910156,4,-0.013388848784835594,1.1587405389040042,55.81000137329102,1.081972390288148,55.91999816894531,-3.069007247997215,54.7599983215332,-0.013388848784835594
10400,2014-05-12,54.86999893188477,55.47999954223633,54.77000045776367,55.33000183105469,1190800.0,-0.007237226751690917,-1.151512874606248,0.9583402872151741,44.979370727158965,48.245270671822766,0.575306885375241,0.89820103992421,0.0360424791045304,-1.1057567175517988,17.661194626613508,0.7099990844726562,0.2747783706243325,-0.831501007080071,-2.335339304759927,0.6723372905997849,-1.5834201559200025,-0.07958185824013952,1.5008580771435405,19.76038192699572,-27.525553037767075,0.7519191488399288,5,0.5800018310546804,0.69000244140625,-0.35249805450440164,-1.2999973297119212,0.9300003051757741,0,-0.008747941526884406,-1.8571331257961712,55.27000045776367,1.1587405389040042,55.81000137329102,1.081972390288148,55.91999816894531,-0.008747941526884406
10401,2014-05-13,54.97000122070313,55.25,54.81999969482422,54.97999954223633,1086900.0,0.0018225312696378282,-1.774183227711807,0.021735344605954023,45.57824823966049,47.20815541893884,0.28414326070996054,0.8214109889928665,-0.06850226535463833,-1.1846287666819038,17.91518041103953,0.43000030517578125,0.041962523705151966,-0.7194988250732379,-2.2435448982525017,0.8045472481060258,-1.4815218616628698,0.04252421151639396,1.247204450180945,19.480706065365506,-30.47614641477306,0.7620230365896326,5,0.479999542236321,0.5900001525878906,-0.37000083923340554,-1.3999996185302805,1.5900001525878906,1,-0.02055668624743734,-1.151512874606248,54.86999893188477,-1.8571331257961712,55.27000045776367,1.1587405389040042,55.81000137329102,-0.02055668624743734
10402,2014-05-14,55.15999984741211,55.599998474121094,54.88999938964844,55.0,543400.0,0.0034564057211157184,-2.7368267831149926,-16.00267073637154,42.775407160168676,45.41149198319809,-0.03319229394304557,0.626517535656987,-0.26673203829324166,-1.3665481998948223,17.74398070074425,0.7099990844726562,-0.2082263714997694,-0.506000137329103,-2.048294281704152,1.0362940070459459,-1.2771472095166274,0.26514693485842145,0.9127735656163836,27.083316776471772,-20.43770945337882,0.7711470721875235,5,0.29000091552734375,0.40000152587891336,-0.6100006103515625,-1.5899982452392578,0.9900016784667898,2,-0.020123288858269306,-1.774183227711807,54.97000122070313,-1.151512874606248,54.86999893188477,-1.8571331257961712,55.27000045776367,-0.020123288858269306
10403,2014-05-15,54.93000030517578,55.209999084472656,54.77999877929688,55.15999984741211,783000.0,-0.004169679892541134,1.606078120845669,-1.4374985098824595,34.11213787104174,44.247628104674504,0.041241382242965585,0.769150179443443,-0.023949849742997742,-1.1188672127081105,16.597859438138784,0.43000030517577414,-0.3559192955115833,-0.6554996490478544,-2.1735941010683604,0.8625948029726516,-1.4145468750581074,0.10354757696239858,1.0070067854684623,12.698417504034126,-28.213925090962178,0.7590472260102534,5,0.07999992370605469,0.6300010681152415,-0.2700004577636719,-1.3599987030029297,1.5499992370605469,3,-0.012925524859422777,-2.7368267831149926,55.15999984741211,-1.774183227711807,54.97000122070313,-1.151512874606248,54.86999893188477,-0.012925524859422777
10404,2014-05-16,55.18000030517578,55.18999862670898,54.70000076293945,54.86000061035156,539400.0,0.00455124701640397,1.8823714208779172,-1.3913057900585475,36.69172130099001,43.191551257913524,-0.030070691409456174,0.4841144655461491,-0.2431692169195827,-1.349233235058648,15.24825510747403,0.48999786376952414,-0.4649896066141679,-0.36749973297119,-1.886279154197041,1.151279688254661,-1.126889443584112,0.39188997764173195,0.6293864424272684,53.33341810459926,17.22155193367636,0.759389710612924,5,0.19499969482421875,0.3800010681152415,-0.5200004577636719,-1.6099987030029297,1.509998321533196,4,-0.00833633711360282,1.606078120845669,54.93000030517578,-2.7368267831149926,55.15999984741211,-1.774183227711807,54.97000122070313,-0.00833633711360282
10405,2014-05-19,54.72000122070313,55.16999816894531,54.61000061035156,55.1500015258789,1000800.0,-0.00833633711360282,1.383000827881759,-1.3437522351762663,37.308864042146055,42.480896245957744,0.49096485275845225,0.904648293997468,0.24322222589552922,-0.8720757171531446,14.324575224672031,0.5699996948242188,-0.6207653593902194,-0.772998809814446,-2.329866396679506,0.7838687770506141,-1.5514326032469796,0.0054349836180875855,0.9694224044411968,11.11119673862018,-21.642407821289588,0.7784337934325306,5,0.6899986267089773,0.8400001525878906,-0.00500106811524148,-1.1499996185302805,1.729999542236321,0,-0.004751500921606477,1.8823714208779172,55.18000030517578,1.606078120845669,54.93000030517578,-2.7368267831149926,55.15999984741211,-0.004751500921606477
10406,2014-05-20,54.52000045776367,55.06999969482422,54.45000076293945,54.68999862670898,1099900.0,-0.0036549846213049797,-3.000024611143926,0.3953442983623393,38.668772912374344,41.70294055890215,0.7301218867182442,1.0746896661868774,0.46106554017815427,-0.6578213604472722,13.5917003660739,0.6199989318847656,-0.5328733377121964,-0.9189996719360352,-2.5340723579507696,0.6960730140786993,-1.7265360149433988,-0.1114633289286715,1.0566578322694582,6.086942099414526,-25.339312435869996,0.807536343007366,5,0.8099994659423828,1.0400009155273509,0.21500015258789062,-0.9499988555908203,1.7900009155273509,1,0.023477600303552393,1.383000827881759,54.72000122070313,1.8823714208779172,55.18000030517578,1.606078120845669,54.93000030517578,0.023477600303552393
10407,2014-05-21,54.5,54.709999084472656,54.36999893188477,54.56000137329102,1016800.0,-0.000366846250839048,-1.1249776485033938,0.3529530562786671,38.54659385996257,40.53861681246199,0.5895057227082674,1.060871865451702,0.5187091685221361,-0.6203454633778449,12.524343703233477,0.3400001525878835,-0.5001964538448362,-0.8830001831054659,-2.5485283754177956,0.7825280092068638,-1.7157642792616343,-0.05023608694929749,0.9706588750286045,15.476314821457862,-14.904321411149922,0.8327640961561664,5,0.6999988555908274,1.0600013732910227,0.2350006103515625,-0.9299983978271484,1.9799995422363281,2,0.037798190335615045,-3.000024611143926,54.52000045776367,1.383000827881759,54.72000122070313,1.8823714208779172,55.18000030517578,0.037798190335615045
10408,2014-05-22,54.93999862670898,55.06000137329102,54.5,54.5,326800.0,0.008073369297412425,-1.5454687323895142,-7.33314260283454,59.50412050669303,42.0183596244662,0.014660745943487541,0.5523176300976402,0.10289982906406436,-1.0441244533009666,11.766423470758303,0.5600013732910227,-0.4407909925355895,-0.38150157928467365,-2.0152035016327403,1.252200343063393,-1.198352540458707,0.4353493818893597,0.4310207982153713,69.51218377543468,34.257611327014224,0.8168509611740344,5,0.04500007629395242,0.6200027465820455,-0.13249778747557883,-1.3699970245361257,2.9000015258789134,3,0.022024079530676977,-1.1249776485033938,54.5,-3.000024611143926,54.52000045776367,1.383000827881759,54.72000122070313,0.022024079530676977
10409,2014-05-23,54.81999969482422,55.13000106811523,54.77999877929688,55.02999877929688,328700.0,-0.00218418155959732,-1.4138012680540046,-0.4772721361504621,51.85185185185187,42.781968638320976,0.07164886363528211,0.5301670812207888,0.223948259543306,-0.9046068651153689,10.004819614469252,0.35000228881834516,-0.48845912335387,-0.39400043487548686,-1.8435365640734958,1.055535694322522,-1.1187684994744913,0.3307676297235176,0.45735864700213114,56.250149011753656,18.79809452637607,0.7247680645990057,5,0.16499900817871094,0.740001678466804,0.3725004196166992,-0.9599990844726562,2.9399986267089844,4,0.030280916757627008,-1.5454687323895142,54.93999862670898,-1.1249776485033938,54.5,-3.000024611143926,54.52000045776367,0.030280916757627008
10410,2014-05-27,55.0099983215332,55.58000183105469,54.9900016784668,55.2599983215332,763200.0,0.003465863330293306,-3.069060773480663,1.190481380563084,52.83446967010194,43.58821546392558,-0.10773154290909304,0.197502344117936,0.03368237946133945,-1.0723467997028848,8.272942616323691,0.7600021362304688,-0.5619983566754101,-0.10700168609618999,-1.3052657170380328,1.0912623448456529,-0.7061337015671114,0.49213032937473145,-1.1999969482421804,52.892384810605186,13.773096125697869,0.5991320154709222,5,-0.024999618530273438,0.5500030517578196,0.2675027847290039,-1.0549983978271484,1.9300003051757741,1,0.030539908315506237,-1.4138012680540046,54.81999969482422,-1.5454687323895142,54.93999862670898,-1.1249776485033938,54.5,0.030539908315506237
10411,2014-05-28,55.06000137329102,55.22000122070313,54.88000106811523,55.06999969482422,534900.0,0.000908981154035926,1.193539654217674,0.03999328613278408,36.969742507875075,42.94314161367073,-0.16050423851486784,0.0458906078509429,-0.02826271749845688,-1.0856830170602407,6.341038820868737,0.34000015258790484,-0.5740757155296521,0.009001350402840558,-1.0313610837207818,1.049363784526463,-0.5111798666589706,0.5291825674646518,-1.2145999908447251,57.02485852551303,20.223063274676967,0.5201812170618103,5,-0.08500099182129617,0.5,0.2174997329711843,-1.105001449584968,1.3799972534179545,2,0.02524517535378612,-3.069060773480663,55.0099983215332,-1.4138012680540046,54.81999969482422,-1.5454687323895142,54.93999862670898,0.02524517535378612
10412,2014-05-29,54.86000061035156,55.20000076293945,54.54999923706055,54.84000015258789,545700.0,-0.003632414782983928,-1.166663487764405,-2.0003815337671598,35.98820258161349,43.151593248178706,-0.008418920792422568,0.1686933205984218,0.15174524426204528,-0.8501255157387959,5.120234141824465,0.6500015258789062,-0.5499876308061715,-0.13649940490722656,-1.089064352430647,0.8160655426161938,-0.6127818786689332,0.33978306885448006,-0.9799072189331,33.33333333333333,-0.3936712199373815,0.4762824737617091,5,0.11499977111816406,0.7000007629394602,0.49250030517578125,-0.8400001525878906,1.529998779296875,3,0.026430928669473275,1.193539654217674,55.06000137329102,-3.069060773480663,55.0099983215332,-1.4138012680540046,54.81999969482422,0.026430928669473275
10413,2014-05-30,55.41999816894531,55.47999954223633,54.7400016784668,54.90999984741211,667300.0,0.010207757060944678,1.3491955846467778,25.49933244325768,52.199380027765635,44.87466644004267,-0.5493732453272457,-0.4564489524735649,-0.37766173765329825,-1.3703102978683361,4.728474590602529,0.7399978637695312,-0.523386134288927,0.44999828338622905,-0.41647633728928923,1.3164729040617473,0.016760973048469907,0.8832355937239882,-1.5059066087341222,84.46570299508535,51.92986696518877,0.43323731033776064,5,-0.44499778747558594,0.14000320434571023,-0.047496795654296875,-0.9549980163574219,1.5600013732910156,4,0.019126694484176143,-1.166663487764405,54.86000061035156,1.193539654217674,55.06000137329102,-3.069060773480663,55.0099983215332,0.019126694484176143
10414,2014-06-02,55.09000015258789,55.52999877929688,55.040000915527344,55.45000076293945,446800.0,-0.0059544934547172135,-1.1304297347951149,-0.7058858728579657,53.293435058705185,46.650729886327014,-0.2609231804090797,-0.04445851373631626,0.000999984030727319,-1.0084011240960962,4.39821799999152,0.48999786376953836,-0.49589950654750936,0.06650028228759908,-0.6763042125311998,0.8093047771063979,-0.30490196512180034,0.4379025296969985,-1.1425903869598315,52.42714131751164,17.520362626346213,0.371402247409398,6,-0.11499977111816406,0.4700012207031321,0.282501220703125,-0.5399990081787109,1.4199981689453125,0,0.049918315345490516,1.3491955846467778,55.41999816894531,-1.166663487764405,54.86000061035156,1.193539654217674,55.06000137329102,0.049918315345490516
10415,2014-06-03,54.9900016784668,55.27999877929688,54.84000015258789,54.9900016784668,562700.0,-0.0018151837691798844,-1.9332943390468913,-0.0,50.299408720600105,47.943022753907655,-0.13253489143145458,0.0859364995833829,0.13693074310529596,-0.8714798221210174,3.8461563841724917,0.4399986267089915,-0.38784556331917486,-0.04999828338623047,-0.7732071794693951,0.6732106126969342,-0.4116027314278128,0.31160616465535185,-1.0099400715302025,44.898229278982626,7.708025590316822,0.36160444804158065,6,-0.015001296997070312,0.5699996948242259,0.6124982833862305,0.04999732971191406,1.9499969482421804,1,0.050372732469857295,-1.1304297347951149,55.09000015258789,1.3491955846467778,55.41999816894531,-1.166663487764405,54.86000061035156,0.050372732469857295
10416,2014-06-04,54.72999954223633,55.040000915527344,54.63999938964844,54.97999954223633,486000.0,-0.004728171091005429,1.1621543600635091,-100.0,43.695002852636165,48.515068197538056,0.17923693786313066,0.36214324191574576,0.40382722908518787,-0.5823981440704102,3.472386324709479,0.40000152587890625,-0.3192225189395117,-0.3085004806518583,-1.0342744204123449,0.41727345910862823,-0.6713874505321016,0.05438648922838496,-0.7179391308173706,18.36738665867383,-19.270907512327234,0.3628869698802445,6,0.3100013732910156,0.8300018310546946,1.0549993515014648,0.5450000762939453,2.049999237060554,2,0.04038003111560684,-1.9332943390468913,54.9900016784668,-1.1304297347951149,55.09000015258789,1.3491955846467778,55.41999816894531,0.04038003111560684
10417,2014-06-05,55.18999862670898,55.27999877929688,54.63000106811523,54.77000045776367,419700.0,0.008404880108169088,1.1666645473850143,-1.6799926757812216,53.57140985723155,47.85587812537567,-0.19287579381948916,-0.16374498093172463,-0.03476355097514272,-1.0224825994641051,3.4247746997115738,0.6499977111816548,-0.2086423752647164,0.18799858093260724,-0.41398410532703167,0.7899812671922462,-0.11299276219721577,0.48898992406243025,-1.146579386897308,62.22210919386666,20.543874819754336,0.3009913431298202,6,-0.12499809265136008,0.26000213623047586,0.7000017166137766,0.11000251770020242,0.8100013732910227,3,0.02264903118506445,1.1621543600635091,54.72999954223633,-1.9332943390468913,54.9900016784668,-1.1304297347951149,55.09000015258789,0.02264903118506445
10418,2014-06-06,54.959999084472656,55.47999954223633,54.81999969482422,55.25,585300.0,-0.00416741344372884,-1.3157901781531502,-0.6904813805631361,46.961305007587235,47.31248403156848,0.044990388531260805,-0.000727870829265953,0.22408454847070658,-0.7687539098972849,3.193621576534015,0.6599998474121094,-0.09610398342434934,0.0004991531372056102,-0.46608817158924154,0.46708647786365276,-0.23279450922601796,0.23379281550042919,-0.8858481928361286,36.66653950976798,-3.3912664725927186,0.23329366236322246,6,0.10500144958496094,0.4900016784667969,0.9300012588500977,0.34000205993652344,1.0400009155273438,4,0.026018928839097955,1.1666645473850143,55.18999862670898,1.1621543600635091,54.72999954223633,-1.9332943390468913,54.9900016784668,0.026018928839097955
10419,2014-06-09,54.52999877929688,55.13999938964844,54.43000030517578,54.9900016784668,422100.0,-0.007823877589860806,-1.151512874606248,1.586211886032966,47.353723743380044,46.703512261932715,0.48000572944322073,0.39103963606351755,0.6685377646842525,-0.3139308376748673,3.1451726534591105,0.7099990844726562,0.015787313354650223,-0.3925010681152301,-0.8725829171810631,0.08758078095060284,-0.6325419926481501,-0.15246014358231008,-0.4257308688719945,9.523671121994784,-32.783097726677994,0.24004092453291717,6,0.450000762939446,0.920001983642571,1.3600015640258718,0.7700023651122976,1.2100028991699148,0,0.044929411659360374,-1.3157901781531502,54.959999084472656,1.1666645473850143,55.18999862670898,1.1621543600635091,54.72999954223633,0.044929411659360374
10420,2014-06-10,54.38999938964844,54.7400016784668,54.290000915527344,54.61000061035156,413800.0,-0.002567382959516862,-1.1428701180744778,0.4782605090100997,48.1586224708683,47.94672114670975,0.5842495715583667,0.5198898889332781,0.8368131102173066,-0.14647738395051135,3.1466269348314904,0.4500007629394531,-0.05393432589377056,-0.508500480651854,-1.0443821794823194,0.027381218178611277,-0.7764413300670867,-0.24055963123662139,-0.25621680081095377,8.403242816980871,-36.895311131353715,0.26794084941523166,6,0.5200004577636719,0.6200008392333984,1.167501449584961,0.9100017547607422,1.2000007629394531,1,0.03897773406278526,-1.151512874606248,54.52999877929688,-1.3157901781531502,54.959999084472656,1.1666645473850143,55.18999862670898,0.03897773406278526
10421,2014-06-11,53.84000015258789,54.47999954223633,53.83000183105469,54.27999877929688,360400.0,-0.010112139055570957,-1.8261060662603144,1.9999826605632172,41.87191053675501,48.60046647505881,1.053811952314362,1.0339002637505672,1.3889703282056232,0.4242243359506688,3.381431660569065,0.6499977111816406,-0.08436982116630531,-1.0019996643066378,-1.7151125977873036,-0.28888673082597194,-1.3585561310469672,-0.6454431975663084,1.7400016784667969,0.6059597213648775,-46.462871598167865,0.3565564667403327,6,0.8400001525878906,1.1800003051757812,1.6950006484985352,1.460000991821289,2.979999542236328,2,0.05757798041113271,-1.1428701180744778,54.38999938964844,-1.151512874606248,54.52999877929688,-1.3157901781531502,54.959999084472656,0.05757798041113271
10422,2014-06-12,54.04999923706055,54.06999969482422,53.040000915527344,53.790000915527344,520800.0,0.0039004287495820744,5.866675991505919,-0.5909071205014513,38.38119142239626,47.06511218557332,0.8010723608317178,0.7762791600491923,1.1958643697131492,0.2429055729846965,4.090203653195304,1.029998779296875,-0.13342125255554294,-0.7365005493164034,-1.5151706161695202,0.042169517536713386,-1.1258355827429654,-0.34716551588984146,1.495002593994144,41.393397130533074,-2.7193281116414596,0.3893350334265597,6,0.2350006103515625,0.5750007629394531,1.485001564025879,1.2500019073486328,2.9300003051757812,3,0.0505087804028026,-1.8261060662603144,53.84000015258789,-1.1428701180744778,54.38999938964844,-1.151512874606248,54.52999877929688,0.0505087804028026
10423,2014-06-13,54.22000122070313,54.43000030517578,53.61000061035156,54.06000137329102,346700.0,0.0031452726372291906,1.8275948251482181,0.6153880012324486,42.26805542719734,45.840070004294674,0.49500502028323723,0.5801005986441439,1.0515267354537272,0.09376236247977232,4.7606333729841435,0.8199996948242188,-0.11701986671518227,-0.5309986114501868,-1.3460125781150651,0.28401535521469157,-0.938505594782626,-0.12349162811774761,1.2248005737304624,56.190531551202696,13.050765305078272,0.4075069833324404,6,0.03999900817870383,0.4049987792968679,1.3149995803832937,1.0799999237060476,2.789997100830071,4,0.03282919105905879,5.866675991505919,54.04999923706055,-1.8261060662603144,53.84000015258789,-1.1428701180744778,54.38999938964844,0.03282919105905879
10424,2014-06-16,54.72000122070313,54.959999084472656,54.16999816894531,54.22000122070313,720000.0,0.009221689205884509,-1.6333095976806253,3.125002980235081,46.5394129370175,45.42229269500771,-0.07040231212080528,0.04624252625198011,0.5674113112603152,-0.3856127130033329,5.109790857762506,0.7900009155273438,-0.06853673820327799,-0.007998657226558237,-0.7976043466960121,0.7816070322428956,-0.40280150196128517,0.3868041875081687,0.6286085385742126,87.50009934116973,43.71053372860716,0.3948028447347278,6,-0.46000099182129617,-0.18500137329102273,0.8149995803832937,0.5799999237060476,2.1299972534179616,0,0.02339179003549785,1.8275948251482181,54.22000122070313,5.866675991505919,54.04999923706055,-1.8261060662603144,53.84000015258789,0.02339179003549785
10425,2014-06-17,54.459999084472656,54.68999862670898,54.06999969482422,54.56999969482422,640900.0,-0.004751500921606477,2.542866485013727,-0.220001220703125,43.18178862578053,45.36526889202375,0.11902995765517232,0.3012104361275192,0.82964350618618,-0.0979852999519153,5.406770711312832,0.6500015258789134,-0.1397886863908937,-0.25500068664550923,-1.0536702157257594,0.5436688424347409,-0.6543354511856307,0.14433407789461228,0.7962663210546879,73.95830849804099,30.52752031278814,0.39933476454012506,6,-0.1999988555908203,-0.1399993896484375,1.1000022888183665,0.8400020599365234,2.3600006103515625,1,0.02350353682541817,-1.6333095976806253,54.72000122070313,1.8275948251482181,54.22000122070313,5.866675991505919,54.04999923706055,0.02350353682541817
10426,2014-06-18,55.79999923706055,55.849998474121094,54.40999984741211,54.40999984741211,798100.0,0.02460521805204996,-1.0719413798781492,-12.636287973366626,58.483746557991346,45.911084080997064,-1.1770036093302352,-0.9886681486150692,-0.4902530452404932,-1.3920686565892737,5.584615429113038,1.4399986267089844,-0.1630618201111247,1.0209995269775405,0.09339070579750341,1.9486083481575776,0.5571951163875255,1.4848039375675555,-2.759998321533203,98.22066617433046,51.30206681535897,0.463804410590017,6,-1.3549995422363281,-1.3549995422363281,-0.2949981689453125,-0.4999980926513672,0.4900016784667969,2,-0.003763424504371393,2.542866485013727,54.459999084472656,-1.6333095976806253,54.72000122070313,1.8275948251482181,54.22000122070313,-0.003763424504371393
10427,2014-06-19,56.56000137329102,56.61000061035156,55.77000045776367,55.93999862670898,740000.0,0.013620110154512366,1.3333298012122239,0.4460453372852619,59.93033859748115,47.3520878132075,-1.9246292827691391,-1.6721596563267482,-1.2457290103835206,-2.099512129946511,5.935394050594603,0.8400001525878906,-0.1472499938732028,1.678001594543467,0.4667280674700365,2.8892751216168975,1.0723648310067517,2.2836383580801822,-3.4638005065918023,98.33335876464866,53.844129688790574,0.6056367635367138,6,-1.7350006103515696,-1.7350006103515696,-1.0550003051757884,-1.260000228881843,0.539997100830071,3,0.004596858472778909,-1.0719413798781492,55.79999923706055,2.542866485013727,54.459999084472656,-1.6333095976806253,54.72000122070313,0.004596858472778909
10428,2014-06-20,56.1500015258789,56.70000076293945,55.97000122070313,56.63000106811523,1124400.0,-0.007248936305820797,1.35484128986204,-0.7741893804220582,59.10653551631756,48.657955787978324,-1.484150059583051,-1.2299201440197507,-0.8284591989938761,-1.640241208667618,6.844864610840529,0.729999542236321,-0.08962163748354612,1.2075016021728473,-0.13024049484699418,2.545243699192689,0.5386305536629266,1.876372650682768,-2.9132486694335853,79.08748997373199,34.13165691599751,0.66887104850992,6,-1.2800006866455007,-1.2800006866455007,-0.6450004577636648,-0.8500003814697195,0.2799987792968821,4,0.01478179864295992,1.3333298012122239,56.56000137329102,-1.0719413798781492,55.79999923706055,2.542866485013727,54.459999084472656,0.01478179864295992
10429,2014-06-23,56.47999954223633,56.9000015258789,56.15999984741211,56.41999816894531,659300.0,0.005877079383610262,-1.5517386528810684,-0.12500298023508094,62.31402572050446,50.230778371271235,-1.6857233060277395,-1.5064132455095063,-1.134629985131383,-1.91423788165433,7.78280742567472,0.75,-0.09785905693308905,1.4544996261596665,-0.04718363341375209,2.956182885733085,0.7036579963729608,2.2053412559463723,-3.0354518114013658,85.15895010972324,38.53538226375451,0.750841629786709,6,-1.5099983215332031,-1.5099983215332031,-1.1949987411499023,-1.1799983978271484,-1.6300010681152344,0,0.009383831154257338,1.35484128986204,56.1500015258789,1.3333298012122239,56.56000137329102,-1.0719413798781492,55.79999923706055,0.009383831154257338
10430,2014-06-24,56.68999862670898,57.0099983215332,56.34000015258789,56.34000015258789,670800.0,0.0037181141319877486,-2.8285776566757495,5.83317439125171,66.33332570393868,52.9487133898472,-1.7155677228009054,-1.6697042171806444,-1.3107779838094658,-2.07411017570373,8.190224070568098,0.6699981689453125,-0.050936856216893034,1.580498695373528,-0.09537942570606361,3.2563768164531197,0.7425596348337322,2.418437755913324,-2.969014592270497,87.6923122067447,35.945667221133164,0.8379390605397963,6,-1.6649990081787038,-1.6649990081787038,-1.2224979400634695,-1.3899974822997976,-3.1999969482421804,1,0.0028223646372913525,-1.5517386528810684,56.47999954223633,1.35484128986204,56.1500015258789,1.3333298012122239,56.56000137329102,0.0028223646372913525
10431,2014-06-25,56.45000076293945,56.91999816894531,56.2599983215332,56.52000045776367,828900.0,-0.004233513310696213,-1.933302816065646,-0.20000000000000406,60.89967476069041,55.4507670941021,-1.1917299370825347,-1.391578709467808,-1.0528822102431121,-1.7917380791273558,8.746255903560765,0.6599998474121094,0.028086985814873344,1.271000862121582,-0.5083297613675342,3.0503314856106982,0.38133555037702394,2.16066617386614,-2.4001152997915014,54.83882876286693,4.2347871124859395,0.8896653117445565,6,-1.1400012969970703,-1.4250011444091797,-0.9650001525878906,-1.1499996185302734,-2.479999542236321,2,0.006554453974917829,-2.8285776566757495,56.68999862670898,-1.5517386528810684,56.47999954223633,1.35484128986204,56.1500015258789,0.006554453974917829
10432,2014-06-26,56.31000137329102,56.75,56.22999954223633,56.540000915527344,711100.0,-0.0024800600133976225,-1.6666471042773163,3.285722070844585,61.8629403747254,57.62797653271634,-0.7793978595572497,-1.198844457688601,-0.9097826906190036,-1.588192667391347,9.815586899322644,0.5200004577636719,0.121040470595986,1.0585014343261818,-0.7831718119823705,2.900174680634734,0.1376648111719021,1.9793380574804615,-1.9641046243045466,32.6924134996646,-18.861889830326746,0.9208366231542763,6,-0.7700023651123118,-1.2850017547607493,-0.8650007247924876,-1.010000228881843,-2.94000244140625,3,-0.00035518482109586635,-1.933302816065646,56.45000076293945,-2.8285776566757495,56.68999862670898,-1.5517386528810684,56.47999954223633,-0.00035518482109586635
10433,2014-06-27,56.47999954223633,56.7599983215332,56.04999923706055,56.2400016784668,1440900.0,0.003018969362446944,-1.2903094813265243,-1.0434710497072952,67.95581973541567,60.00757728809391,-0.6650377515597441,-1.3548206053157443,-1.1039779213295304,-1.6985996900216236,10.43934930613405,0.7099990844726562,0.3079961969953615,1.175499534606935,-0.7458761304865504,3.0968751997004205,0.21481170206018874,2.1361873671536813,-1.8676926359951764,44.791741172543695,-11.580177048151654,0.9606878325467431,6,-0.9400005340576172,-1.4549999237060547,-1.099999427795403,-1.1799983978271484,-3.6199989318847656,4,0.01097731828806281,-1.6666471042773163,56.31000137329102,-1.933302816065646,56.45000076293945,-2.8285776566757495,56.68999862670898,0.01097731828806281
10434,2014-06-30,57.84000015258789,58.06000137329102,56.63000106811523,56.66999816894531,1204800.0,0.024079331114982283,-1.2880074707259206,4.875051657818609,75.93986428851278,63.647363472841946,-1.7164245655776966,-2.633242371568471,-2.4535283320819943,-2.986983043558311,11.464788502822074,1.5800018310546946,0.5491634704524415,2.3980001449584947,0.17183389033881724,4.624166399578172,1.2849170176486524,3.511083272268337,-2.9879241048175373,89.05467726936257,25.515604195945052,1.1130831273098405,6,-1.6049995422363281,-2.289999008178711,-2.567500114440918,-2.539999008178711,-5.670001983642578,0,-0.024377590658582027,-1.2903094813265243,56.47999954223633,-1.6666471042773163,56.31000137329102,-1.933302816065646,56.45000076293945,-0.024377590658582027
10435,2014-07-01,57.7599983215332,57.95000076293945,57.31000137329102,57.72000122070313,1001000.0,-0.0013831575180435207,2.047601747486365,0.03418549830620601,81.71519397549451,66.22863540812007,-1.2506048339088451,-2.461269655310147,-2.359599628018202,-2.846279106185108,12.866122334655842,0.6399993896484304,0.7831800373625555,2.1794984817504854,-0.2624721004810482,4.621469063982019,0.9585131906347186,3.4004837728662523,-2.522971234700371,85.07449089977386,13.014041159944725,1.2209852911157681,7,-0.8449974060058594,-2.2099971771240234,-2.4874982833862305,-2.4599971771240234,-5.189998626708984,1,-0.05038088524887041,-1.2880074707259206,57.84000015258789,-1.2903094813265243,56.47999954223633,-1.6666471042773163,56.31000137329102,-0.05038088524887041
10436,2014-07-02,56.93999862670898,57.52999877929688,56.5,57.5099983215332,1323100.0,-0.01419667102930866,2.3770417990343895,-14.251025274203949,71.28128865961995,67.48985208169105,-0.2814923010993553,-1.5465032301169757,-1.5281443294352997,-1.9801079136160311,13.966310637082985,1.2599983215332031,0.9630024048533627,1.2489988327026325,-1.2306436686591553,3.72864133406442,0.00917758202173502,2.48882008338353,-1.3642146255011625,44.27852954014866,-30.35320888549669,1.2398212506808952,7,0.07500267028810015,-1.3899974822997976,-1.6674985885620046,-1.6399974822997976,-3.289997100830078,2,-0.060590042701965996,2.047601747486365,57.7599983215332,-1.2880074707259206,57.84000015258789,-1.2903094813265243,56.47999954223633,-0.060590042701965996
10437,2014-07-03,56.43999862670898,56.63000106811523,56.02000045776367,56.52000045776367,744900.0,-0.008781173376521068,3.066629367784083,0.14035416471471135,65.58987176293141,68.21022277575923,0.22316316955478044,-0.9992888577724344,-1.0229073528069605,-1.441324987346313,14.775858634839839,0.9199981689453054,1.1903480232142272,0.6864988327026325,-1.8029673971680111,3.175965062573276,-0.5582342822326893,1.9312319476379542,-0.5661085408511752,20.588136296827773,-54.047444355421305,1.2447331149353233,7,0.6000022888183665,-0.8899974822997976,-1.1724977493286062,-1.1399974822997976,-3.0699996948242045,3,-0.043763243552542797,2.3770417990343895,56.93999862670898,2.047601747486365,57.7599983215332,-1.2880074707259206,57.84000015258789,-0.043763243552542797
10438,2014-07-07,56.38999938964844,57.08000183105469,56.13999938964844,56.459999084472656,1410800.0,-0.0008858830311324617,-2.298255946246202,0.8749761586876965,62.51873034029162,68.23296773351336,0.3473095629251901,-0.8818789849363071,-0.9858749915166243,-1.363776496187576,15.4852746815552,0.94000244140625,1.2356289926529485,0.5649995803833008,-1.9106117034688737,3.040610864235475,-0.6728060615427864,1.802805222309388,-0.3699989318847656,18.137194403617166,-52.6044421524925,1.2378056419260879,7,0.6500015258789062,-0.8399982452392578,-1.1224985122680664,-1.0899982452392578,-3.0999984741210938,0,-0.0535556036611351,3.066629367784083,56.43999862670898,2.3770417990343895,56.93999862670898,2.047601747486365,57.7599983215332,-0.0535556036611351
10439,2014-07-08,56.97999954223633,57.22000122070313,56.40999984741211,56.40999984741211,850800.0,0.01046285084188514,-1.8421116033783762,-8.142888283378747,68.00001307896918,68.41815521962788,-0.1836160723427298,-1.3480345854638287,-1.6080439507040438,-1.9225168871038463,16.750787535524164,0.8300018310546946,1.2298563356231185,1.0324996948242173,-1.4156129988804977,3.4806123885289324,-0.1915566520281402,2.256556041676575,-0.9599990844726562,49.74087734070183,-19.74316024513159,1.224056346852356,7,0.060001373291015625,-1.4299983978271484,-1.712498664855957,-1.6799983978271484,-3.5699996948242188,1,-0.07230605414152069,-2.298255946246202,56.38999938964844,3.066629367784083,56.43999862670898,2.3770417990343895,56.93999862670898,-0.07230605414152069
10440,2014-07-09,56.5099983215332,57.22000122070313,56.20000076293945,57.22000122070313,747200.0,-0.008248529738136279,1.8732289937299154,-1.2456197882507385,55.79118599177817,67.8505453564154,0.2885065066458594,-0.7494917399582093,-1.175691469775046,-1.427503726118104,17.765573247698885,1.020000457763679,1.2512016340831025,0.45649852752685405,-1.8891061840455592,2.8021032390992673,-0.716303828259349,1.6293008833130571,1.5500030517578196,32.450225724224715,-32.019150741357315,1.1728023557862048,7,0.5300025939941406,-0.9599971771240234,-1.242497444152832,-1.2099971771240234,-2.1599998474121094,2,-0.07680057125278883,-1.8421116033783762,56.97999954223633,-2.298255946246202,56.38999938964844,3.066629367784083,56.43999862670898,-0.07680057125278883
10441,2014-07-10,56.93999862670898,57.11000061035156,56.459999084472656,56.52000045776367,445800.0,0.007609278321495161,-1.4074089772390115,-0.591544301349092,53.275840976984085,66.89642320111082,-0.07227900859197689,-0.9858869935054955,-1.6207445038786261,-1.8356455620286098,18.16683312268802,0.6500015258789062,1.2346002783453116,0.7314989089965778,-1.3979755475356939,2.8609733655288494,-0.3332383192695545,1.79623613726271,1.082802734375015,76.66646533554905,15.799856028945634,1.0647372282661354,7,0.10000228881836648,-1.3899974822997976,-1.6724977493286062,-1.6399974822997976,-2.4199981689453054,3,-0.07674743655218341,1.8732289937299154,56.5099983215332,-1.8421116033783762,56.97999954223633,-2.298255946246202,56.38999938964844,-0.07674743655218341
10442,2014-07-11,56.77999877929688,57.29999923706055,56.7599983215332,56.84000015258789,685500.0,-0.0028099728006850677,-9.799771123402632,-0.14286103542232884,55.67565561297097,65.53196052083918,0.18036882770915952,-0.6438882950184563,-1.4641046363517134,-1.6616809542683697,17.700573861254313,0.5400009155273438,1.1692668212310195,0.4349990844726648,-1.4475794337611276,2.317577602706457,-0.506290174644235,1.3762883435895645,1.2063465698242197,55.17236843403429,-3.2494084838803445,0.9412892591168979,7,0.26000213623046164,-1.2299976348877024,-1.4799976348877024,-1.329998016357429,-2.4599990844726634,4,-0.05512499684236072,-1.4074089772390115,56.93999862670898,1.8732289937299154,56.5099983215332,-1.8421116033783762,56.97999954223633,-0.05512499684236072
10443,2014-07-14,56.0,57.02999877929688,55.97000122070313,56.90999984741211,1123000.0,-0.013737210216025697,-1.1855678211728382,15.16631699408915,46.00000127156653,62.20530907451182,0.9891377161939587,0.29123260180357136,-0.6965987664098634,-0.8644470723906394,17.430917615054142,1.05999755859375,1.1453259860577916,-0.4339996337890639,-2.041840317762748,1.1738410501846204,-1.2379199757759096,0.3699207081977818,1.9506184573974679,2.255550679618925,-50.60369470851526,0.8039203419868431,7,0.9600009918212891,-0.4499988555908203,-0.7424993515014648,-0.48999977111816406,-1.0400009155273438,0,-0.046964304787771916,-9.799771123402632,56.77999877929688,-1.4074089772390115,56.93999862670898,1.8732289937299154,56.5099983215332,-0.046964304787771916
10444,2014-07-15,56.0,56.25,55.70000076293945,55.86999893188477,1718200.0,0.0,-1.34043520254531,-0.14285834056448365,44.041459652803105,58.01933859421277,0.7830295676993657,0.4132302284026821,-0.6471300549333989,-0.8588526515893946,17.878570372942697,0.5499992370605469,1.1266312049056495,-0.49799957275390483,-1.9083459794186197,0.9123468339108101,-1.2031727760862623,0.20717363057845262,1.8713937679296961,18.74997019764919,-28.47612098776053,0.705173203332356,7,0.6149997711181641,-0.4499988555908203,-0.7424993515014648,-0.48999977111816406,-0.9300003051757812,1,-0.048392840794154623,-1.1855678211728382,56.0,-9.799771123402632,56.77999877929688,-1.4074089772390115,56.93999862670898,-0.048392840794154623
10445,2014-07-16,55.7400016784668,56.0,55.40999984741211,56.0,1113800.0,-0.004642827170235786,3.5384920110920377,-1.999970656416084,43.88985040602575,54.97584545492453,0.8117191743354795,0.8158700289140626,-0.3602965372946443,-0.5888071631734348,18.344893420487107,0.5900001525878906,1.0507868589684222,-0.821998023986815,-1.9258010358498083,0.28180498787617836,-1.3738995299183117,-0.2700965180553183,2.001108509163487,17.460419980139346,-27.612900815482366,0.5519015059314968,7,0.6149978637695312,-0.1900005340576172,-0.5250015258789062,-0.23000144958496094,-0.3200035095214844,2,-0.041801251540952156,-1.34043520254531,56.0,-1.1855678211728382,56.0,-9.799771123402632,56.77999877929688,-0.041801251540952156
10446,2014-07-17,55.59000015258789,56.02999877929688,55.59000015258789,55.75,444900.0,-0.002691092955902308,-4.499988079059765,0.6153880012324486,43.814422178205284,52.55635105662163,0.8382342072071083,1.0006353869780895,-0.18787330545372782,-0.42489823339662536,18.61404225735222,0.4399986267089915,0.7642395162901963,-0.9614995956420884,-2.099294656982046,0.17629546569786925,-1.5303971263120673,-0.3926020649721096,1.9646212078249405,9.523828746276127,-35.58238667147242,0.5688975306699795,7,0.7649993896484375,-0.03999900817871094,-0.630000114440918,-0.07999992370605469,0.1699981689453125,3,-0.02230620030694619,3.5384920110920377,55.7400016784668,-1.34043520254531,56.0,-1.1855678211728382,56.0,-0.02230620030694619
10447,2014-07-18,56.81999969482422,56.83000183105469,55.45000076293945,55.81000137329102,1120000.0,0.02212627340996809,1.6796069760637609,-6.312495529647334,52.470930957871445,51.439928903019386,-0.3712326252921798,-0.22017552743878355,-1.4180921361335734,-1.644873809977895,18.217644191369548,1.3800010681152344,0.4635311125545485,0.25550003051758097,-0.888627639481939,1.399627700517101,-0.316563804482179,0.827563865517341,0.5630519445485547,87.0370850042264,40.160612963775584,0.5720638349997588,7,-0.4650001525878906,-1.269998550415039,-1.9699993133544922,-1.3099994659423828,-0.4199981689453196,4,-0.04047869147155336,-4.499988079059765,55.59000015258789,3.5384920110920377,55.7400016784668,-1.34043520254531,56.0,-0.04047869147155336
10448,2014-07-21,56.97999954223633,57.13999938964844,56.540000915527344,56.70000076293945,1343900.0,0.0028159072205464764,1.0,0.2772269748645044,42.42957249872058,48.598768838547315,-0.4902999499466958,-0.3318182675511352,-1.5729105130164314,-1.7954142865667109,17.834495826494944,0.5999984741210938,0.27726382875104605,0.373999977111815,-0.7670309695988706,1.5150309238225006,-0.19651549624352782,0.9445154504671578,0.24520795377959104,90.75145145961822,47.177414515407364,0.5705154733553428,7,-0.625,-1.144998550415039,-2.5249996185302734,-1.8049983978271484,-1.4199981689453054,0,-0.046683044380166905,1.6796069760637609,56.81999969482422,-4.499988079059765,55.59000015258789,3.5384920110920377,55.7400016784668,-0.046683044380166905
10449,2014-07-22,57.0099983215332,57.20000076293945,56.77000045776367,57.08000183105469,1094300.0,0.0005264791073689157,1.774183227711807,-0.25001362397820165,43.339250747017,47.21522047801831,-0.5761882478629659,-0.337372259101997,-1.5798638957416387,-1.8161622151717793,17.263278570534773,0.43000030517578125,0.1643944477061865,0.3774988174438505,-0.7757633069145768,1.5307609418022778,-0.19913224473535962,0.9541298796230606,-1.5999984741210938,89.38534389797927,48.9515648372521,0.5766310621792126,7,-0.654998779296875,-0.9449977874755859,-2.567498207092285,-1.8349971771240234,-0.3899993896484304,1,-0.035958591429851805,1.0,56.97999954223633,1.6796069760637609,56.81999969482422,-4.499988079059765,55.59000015258789,-0.035958591429851805
10450,2014-07-23,56.849998474121094,57.099998474121094,56.68999862670898,56.90999984741211,663700.0,-0.0028065225771402025,-1.1578878682928844,0.8571195030243584,49.09456539676333,46.75063430243822,-0.40553365016253906,-0.1736754553548252,-1.3853075001782855,-1.6538155254810434,16.515202947289175,0.4099998474121165,0.08312007730408055,0.20949897766113423,-0.9476557825687593,1.3666537378910277,-0.36907840245380896,0.7880763577760774,-1.4041986083984384,79.99986921037946,38.39790085658766,0.5785773801149467,7,-0.4949989318847656,-0.7849979400634766,-2.452498435974121,-1.674997329711914,-0.26999664306640625,2,-0.0313104455069978,1.774183227711807,57.0099983215332,1.0,56.97999954223633,1.6796069760637609,56.81999969482422,-0.0313104455069978
10451,2014-07-24,56.81999969482422,56.97999954223633,56.61000061035156,56.79999923706055,475700.0,-0.0005276830273008848,1.1764633284340675,-0.3333333333333333,54.222237669404585,46.58914341981973,-0.440690061504462,-0.12072569347930795,-1.3236121458991619,-1.6123595442416416,15.813001342741067,0.3699989318847656,-0.10147783547029121,0.16100025177001953,-0.9951612288557214,1.3171617323957605,-0.41708048854285096,0.73908099208289,-1.339115811157228,78.28565325055804,32.62001500220547,0.5780807403128719,7,-0.5149993896484375,-0.5849990844726562,-2.5299997329711914,-1.644998550415039,0.13000106811523438,3,-0.024639238532175423,-1.1578878682928844,56.849998474121094,1.774183227711807,57.0099983215332,1.0,56.97999954223633,-0.024639238532175423
10452,2014-07-25,56.290000915527344,56.91999816894531,56.22000122070313,56.77999877929688,401100.0,-0.00932768007996232,-1.2222222222222499,-24.499332443258034,48.995998394455356,46.9220319890296,0.013961185763982087,0.4297303746168666,-0.7735470697649873,-1.0767432559141668,14.924288119174193,0.6999969482421804,-0.15813882032485793,-0.36799850463867045,-1.5254648632536671,0.7894678539763262,-0.9467316839461688,0.2107346746688279,-0.7747346942749047,7.142829338927552,-40.26978985516581,0.5787331793074972,7,0.0149993896484375,0.44499969482421875,-1.845001220703125,-1.114999771118164,-0.1399993896484446,4,-0.00941557266608506,1.1764633284340675,56.81999969482422,-1.1578878682928844,56.849998474121094,1.774183227711807,57.0099983215332,-0.00941557266608506
10453,2014-07-28,57.099998474121094,57.20000076293945,56.31999969482422,56.43999862670898,843400.0,0.01438972367062652,1.046503581804875,-1.3469443363176283,51.153837407117514,47.71229618395341,-0.6968764566679368,-0.34934810497633606,-1.5462376584545936,-1.864540462273041,14.417321723546756,0.9099998474121094,-0.21060965604339543,0.410999107360837,-0.759531050273381,1.581529264995055,-0.17426597145627198,0.996264186177946,-1.5510375620349137,89.79568004795614,40.9146034632264,0.5852650788171079,7,-0.7949981689453125,-0.36499786376953125,-2.2749977111816406,-1.924997329711914,-0.779998779296875,0,-0.012259141277551011,-1.2222222222222499,56.290000915527344,1.1764633284340675,56.81999969482422,-1.1578878682928844,56.849998474121094,-0.012259141277551011
10454,2014-07-29,56.43000030517578,57.4000015258789,56.43000030517578,57.27999877929688,572900.0,-0.011733768596315586,-1.2823599106012704,-1.2878767736901393,49.259276265828376,48.308899057264824,0.04529500329098113,0.220927302722302,-0.8540082482377471,-1.1686676916054353,12.714787822197977,0.9700012207031179,-0.2875485028728235,-0.1884990692138686,-1.2298586828783158,0.8528605444505786,-0.7091788760460958,0.33218073761835853,-0.848018596072535,17.796527979826983,-31.793013861244532,0.5206798068322239,7,-0.0049991607666015625,0.30500030517578125,-1.5599994659423828,-1.2549991607666016,-0.3699989318847585,1,-0.015417312195282085,1.046503581804875,57.099998474121094,-1.2222222222222499,56.290000915527344,1.1764633284340675,56.81999969482422,-0.015417312195282085
10455,2014-07-30,54.849998474121094,56.0099983215332,54.65999984741211,55.86999893188477,832600.0,-0.027999323454013347,1.0769219483137562,1.2000026927323137,34.045779920223254,47.22349436193349,1.6603800282268608,1.6566800441137133,0.7451528389952244,0.4284434363569716,11.076810285756528,1.7700004577636719,-0.2786011270169837,-1.6230009078979464,-2.7974851078712817,-0.44851670792461107,-2.210243007884614,-1.0357588079112787,2.5500030517578054,6.934252201454892,-37.609680135106736,0.5872420999866694,7,1.180002212524414,1.5100021362304688,0.12000274658203125,0.32500267028808594,1.9500007629394531,2,0.03226983604382028,-1.2823599106012704,56.43000030517578,1.046503581804875,57.099998474121094,-1.2222222222222499,56.290000915527344,0.03226983604382028
10456,2014-07-31,53.4900016784668,55.47999954223633,53.290000915527344,54.90999984741211,1673600.0,-0.024794837438253725,-1.4065923010173924,1.3921544428113461,28.774180909454685,44.59052213433163,3.0074287472726198,2.8933004259456894,2.1153482404142068,1.7944618242465893,10.998006242931213,2.1899986267089844,-0.2922572226801279,-2.810497856140138,-4.565927055638937,-1.055068656641339,-3.6882124558895413,-1.932783256390735,3.9099998474121023,4.866197889015538,-36.74979931838351,0.8777145997494002,7,1.8549995422363281,2.184999465942383,1.5349979400634766,1.6849994659423828,3.3699989318847656,3,0.05776780810668436,1.0769219483137562,54.849998474121094,-1.2823599106012704,56.43000030517578,1.046503581804875,57.099998474121094,0.05776780810668436
10457,2014-08-01,53.97000122070313,54.47000122070313,53.459999084472656,53.5099983215332,1443000.0,0.00897363109318361,-2.6071416407245436,-0.32394612136126266,36.375827585677264,43.91788381066016,2.325157449208234,2.3386719119750765,1.65197998689775,1.333076151027221,11.563816883466647,1.0100021362304759,-0.27672300351284207,-2.20699844360351,-4.2457799934916025,-0.16821689371541737,-3.22638921854756,-1.18760766865946,3.265600280761703,16.545017133650095,-28.808485114482192,1.019390774944047,8,1.374999999999993,1.7049999237060476,1.197498321533196,1.2049999237060476,2.259998321533196,4,0.05521585093263215,-1.4065923010173924,53.4900016784668,1.0769219483137562,54.849998474121094,-1.2823599106012704,56.43000030517578,0.05521585093263215
10458,2014-08-04,53.36999893188477,54.0,52.47000122070313,54.0,1476100.0,-0.011117329539510834,3.8571307470133167,-1.3695589076765786,33.66457260892874,42.84291957309479,2.636483689895769,2.8467785713957667,2.2477997455522427,1.9388119707189517,11.938801849056158,1.529998779296868,-0.26532486647232645,-2.6560007095336857,-5.045533038996659,-0.2664683800707124,-3.850766874265169,-1.4612345448022026,3.7077785461425634,18.255530536920595,-29.204738722864413,1.1947661647314856,8,1.565002441406243,1.8950023651123047,1.9125003814697195,1.805002212524407,2.870002746582024,0,0.05208923832923795,-2.6071416407245436,53.97000122070313,-1.4065923010173924,53.4900016784668,1.0769219483137562,54.849998474121094,0.05208923832923795
10459,2014-08-05,52.86000061035156,53.52999877929688,52.61999893188477,53.16999816894531,655000.0,-0.009555899039535576,-1.3037944121993326,0.4920587825686851,32.650578432782936,41.01580991043029,2.789213146105176,3.1961597168128577,2.7514715932538394,2.4406191050125656,12.196989781266678,0.9099998474121094,-0.43469052221359306,-2.9599990844726562,-5.689432111133435,-0.23056605781187756,-4.324715597803049,-1.5952825711422634,3.9413102922363237,11.016940933566923,-38.57591278478771,1.36471651333039,8,2.075000762939453,2.405000686645515,2.4224987030029297,2.315000534057617,4.349998474121094,1,0.06545590322590877,3.8571307470133167,53.36999893188477,-2.6071416407245436,53.97000122070313,-1.4065923010173924,53.4900016784668,0.06545590322590877
10460,2014-08-06,52.16999816894531,52.75,52.13000106811523,52.63999938964844,1216700.0,-0.013053394503198867,-1.2545603351412513,1.516144910415436,30.656081016643597,38.39734806012353,3.068197800970495,3.735890225831774,3.4208740732520795,3.116578473987907,12.869760836582822,0.7299995422363352,-0.579547933462706,-3.4330015182495117,-6.588321338263157,-0.27768169823586675,-5.010661428256334,-1.8553416082426892,4.371434152729492,1.1939438521857475,-51.258690058479125,1.5776599100068227,8,2.5950031280517507,2.8700027465820312,3.7225027084350586,3.380002975463867,4.44000244140625,2,0.07456398966602373,-1.3037944121993326,52.86000061035156,3.8571307470133167,53.36999893188477,-2.6071416407245436,53.97000122070313,0.07456398966602373
10461,2014-08-07,52.56999969482422,52.90999984741211,52.209999084472656,52.27999877929688,755300.0,0.007667271227105532,-2.2558151913557247,-0.617021621972584,23.47064347938732,35.56119751400485,2.2372002565795626,3.153388958477535,3.002883917627244,2.6986498243330033,13.498271159245212,0.7400016784667969,-0.7473618495300016,-2.81450004577637,-6.178328794701024,0.5493287031482836,-4.496414420238693,-1.1325856713140467,3.6185181265658173,18.80335888962992,-28.065272074576797,1.6819143744623264,8,2.1950016021728445,2.260000228881836,3.662501335144043,2.980001449584961,4.180000305175781,3,0.0804641348067725,-1.2545603351412513,52.16999816894531,-1.3037944121993326,52.86000061035156,3.8571307470133167,53.36999893188477,0.0804641348067725
10462,2014-08-08,53.6500015258789,53.65999984741211,52.599998474121094,52.599998474121094,828500.0,0.020544071472783587,-1.019044366616773,3.620688747994066,31.354986981753072,33.36132524451991,0.8306882856874509,1.9255989291499418,1.9235198947005827,1.604104580805732,13.596599441627994,1.0900001525878906,-0.9418897617901223,-1.5779983520507912,-4.959654926695755,1.8036582225941729,-3.2688266393732732,0.11282993527169083,2.2138349552491547,81.28349336711453,38.31480040420739,1.6908282873224811,8,1.114999771118164,1.114999771118164,2.632499694824226,1.8999996185302805,3.6899986267089915,4,0.0598322272726175,-2.2558151913557247,52.56999969482422,-1.2545603351412513,52.16999816894531,-1.3037944121993326,52.86000061035156,0.0598322272726175
10463,2014-08-11,53.36999893188477,53.88999938964844,53.31000137329102,53.66999816894531,511100.0,-0.005219060317436575,-1.7619324426198837,-0.28571272869951414,30.174295922429522,31.24077187303115,0.5877574587223791,2.106465521338052,2.1828666353292547,1.8898225955986945,14.698357401013268,0.5799980163574148,-1.1955089571755906,-1.7265008926391516,-5.185415955064634,1.7324141697863311,-3.4559584238518894,0.00295663857358619,2.1951307162022573,70.4544912684536,31.979241265667937,1.7294575312127403,8,0.700000762939446,1.3950023651122905,2.925002098083489,2.180002212524407,3.900001525878899,0,0.053588170649988776,-1.019044366616773,53.6500015258789,-2.2558151913557247,52.56999969482422,-1.2545603351412513,52.16999816894531,0.053588170649988776
10464,2014-08-12,53.290000915527344,53.52999877929688,53.099998474121094,53.31999969482422,730100.0,-0.0014989323207506011,-1.0975437290659074,0.09999618529303544,30.439570574007234,30.84008194567382,0.19613116609425418,2.0796522627814653,2.2514917854457366,1.9856671879936556,16.138717921513006,0.43000030517578836,-1.407490886060117,-1.6709989547729478,-5.192642251881473,1.8506443423355776,-3.4318206033272105,0.08982269378131491,2.000318446161941,65.90914509518343,31.33623537418844,1.7608216485542623,8,0.5149993896484375,1.4750003814697195,3.005000114440918,2.260000228881836,2.950000762939453,1,0.05535749131653511,-1.7619324426198837,53.36999893188477,-1.019044366616773,53.6500015258789,-2.2558151913557247,52.56999969482422,0.05535749131653511
10465,2014-08-13,53.40999984741211,53.63000106811523,53.11999893188477,53.41999816894531,1683700.0,0.0022518095294270513,1.3720802320733247,0.3332909460834181,31.44722330261513,31.137086656024977,-0.16719496943689194,1.8721304095793627,2.1245036444462784,1.8761463193948629,17.260015796641,0.5100021362304545,-1.7204700821991707,-1.434499931335452,-5.001502993307682,2.1325031306367777,-3.218001462321567,0.3490015996506628,1.627494050791249,71.42860386646745,40.634179017220724,1.783501530986115,8,-0.10999870300292969,1.3550014495849538,2.8850011825561523,2.1400012969970703,3.0999984741210938,2,0.07114771106378637,-1.0975437290659074,53.290000915527344,-1.7619324426198837,53.36999893188477,-1.019044366616773,53.6500015258789,0.07114771106378637
10466,2014-08-14,54.349998474121094,54.40999984741211,53.54999923706055,53.54999923706055,769000.0,0.01759967476866664,-1.150003576282097,-80.01335368180084,39.89581901165947,31.52819681446745,-1.0866466200686133,0.8795666457199616,1.1966765007937923,0.938945414820779,18.14132527950671,1.0,-1.9797786246123508,-0.4325012207031236,-3.9880323316497055,3.1230298902434583,-2.210266776176411,1.3452643347701638,0.4548959976752158,96.68500951566027,60.300531656104255,1.77776555547329,8,-1.0799980163574219,0.41500282287596946,1.945002555847168,1.200002670288086,1.8700027465820384,3,0.04158237717902735,1.3720802320733247,53.40999984741211,-1.0975437290659074,53.290000915527344,-1.7619324426198837,53.36999893188477,0.04158237717902735
10467,2014-08-15,54.52000045776367,54.93000030517578,54.209999084472656,54.540000915527344,815900.0,0.0031279114703843813,-1.2499925494567063,-0.02500059604701619,35.60269429937104,31.743543668961035,-1.307974092664388,0.5569760600620981,1.0262429735335985,0.777228891733408,18.61193336904931,0.720001220703125,-2.010516108307556,-0.14749927520752237,-3.571917990667096,3.276919440252051,-1.8597086329373127,1.564710082522268,-2.3899993896484446,77.59565917068981,45.985857874231854,1.7122093577297877,8,-0.9899997711181641,0.24500083923339133,1.7750005722045898,1.0300006866455078,1.4500007629394602,4,0.04090241239018133,-1.150003576282097,54.349998474121094,1.3720802320733247,53.40999984741211,-1.0975437290659074,53.290000915527344,0.04090241239018133
10468,2014-08-18,54.31999969482422,54.81999969482422,54.2400016784668,54.6500015258789,624300.0,-0.003668392539622034,-1.367349163098482,16.499713904252935,37.573620464377306,32.290548339138184,-1.0717501400870475,0.5770649947126429,1.2308939761170592,0.9892264295250044,18.765358403232646,0.5799980163574219,-1.870717705109243,-0.2145000457763686,-3.462847893318532,3.033847801765795,-1.8386739695474503,1.409673877994713,-2.1339986419677786,66.66666666666666,31.933594838424327,1.6241739237710833,8,-0.7899990081787109,0.44500160217284446,1.975001335144043,1.230001449584961,1.279998779296875,0,0.05559647412979318,-1.2499925494567063,54.52000045776367,-1.150003576282097,54.349998474121094,1.3720802320733247,53.40999984741211,0.05559647412979318
10469,2014-08-19,54.959999084472656,55.02000045776367,54.31000137329102,54.41999816894531,489400.0,0.011782021230560158,1.151500439265711,-1.6363573311139206,50.728480568798915,34.52081495604433,-1.545012792188757,-0.2365160644377795,0.6169398687151642,0.36011733555395864,18.782215658532873,0.7099990844726491,-1.8252251042128051,0.5279993057250962,-2.5142889391168026,3.570287550566995,-0.9931448166958532,2.0491434281460457,-2.7191180465698324,96.84203552082622,56.172200102822416,1.5211441224209488,8,-1.3449993133544922,-0.19499778747559304,1.2950019836425781,0.5900020599365234,0.04000091552734375,1,0.04203059337283799,-1.367349163098482,54.31999969482422,-1.2499925494567063,54.52000045776367,-1.150003576282097,54.349998474121094,0.04203059337283799
10470,2014-08-20,55.06999969482422,55.13000106811523,54.63999938964844,54.95000076293945,374100.0,0.0020014667427941113,3.0833187634111336,0.22221986747481598,62.539653129350185,38.86181602826243,-1.3414560904670836,-0.5130094042986997,0.5393130438892797,0.26926180888600015,18.888706668897825,0.49000167846678977,-1.6894917810656267,0.7269998550415053,-2.115001508034993,3.5690012181180037,-0.6940008264967474,2.148000536579758,-2.717953880126963,96.20244912938129,48.896784355230196,1.4210006815382492,8,-1.2049999237060547,-0.30499839782715554,1.0125007629394531,0.48000144958496094,-0.07999801635742188,2,0.021245723445183495,1.151500439265711,54.959999084472656,-1.367349163098482,54.31999969482422,-1.2499925494567063,54.52000045776367,0.021245723445183495
10471,2014-08-21,55.41999816894531,55.52000045776367,55.08000183105469,55.09000015258789,749000.0,0.006355519812250687,-1.5143162323295076,2.750007947356709,61.75036941320486,42.23908074286818,-1.3909398475228443,-1.0258669753564646,0.24415367747829464,-0.06942131357789094,19.27290874773238,0.4500007629394531,-1.4780261463051048,1.146998405456543,-1.5004238843321147,3.7944206952452006,-0.17671273943778232,2.4707095503508683,-2.9012750390429787,92.36624549735156,39.46889338361964,1.3237111448943286,8,-1.1099987030029297,-0.6549968719482493,0.5325021743774414,0.1300029754638672,-0.5499992370605398,3,0.019667993298467357,3.0833187634111336,55.06999969482422,1.151500439265711,54.959999084472656,-1.367349163098482,54.31999969482422,0.019667993298467357
10472,2014-08-22,55.7599983215332,55.81000137329102,55.02000045776367,55.5,1136900.0,0.006134972281150564,3.388840028397819,0.7878784375830857,70.21994846611824,46.68859769216692,-1.564706897034604,-1.4836784319792997,-0.042695806232330824,-0.38994662095375077,20.354332899277118,0.7900009155273509,-1.1499416329195569,1.5134986877441392,-1.0584487060884626,4.085446081576741,0.22752499082783828,2.79947238466044,-3.0011730054019594,96.81509162564406,37.902599687555394,1.2859736969163007,8,-1.3049983978271484,-0.9949970245361399,0.19250202178955078,-0.20999717712402344,-1.1199989318847656,4,0.008249693561993565,-1.5143162323295076,55.41999816894531,3.0833187634111336,55.06999969482422,1.151500439265711,54.959999084472656,0.008249693561993565
10473,2014-08-25,56.4000015258789,56.43000030517578,55.77000045776367,55.84000015258789,1239700.0,0.01147781964868777,1.1290354336764516,2.1538653403171817,79.30460188258837,52.11804561534261,-1.9329776710749869,-2.2965582535545934,-0.6264961074315423,-1.0033622991845235,21.34577661162334,0.6700019836425781,-0.7546326977912656,2.1885017395019446,-0.23469552271314598,4.611699001717035,0.9769031083943958,3.4001003706094934,-3.3360586040316775,98.58496252777769,32.22544561053893,1.2115986311075457,8,-1.6250019073486257,-1.635000228881836,-0.44750118255614524,-0.8500003814697195,-1.5900001525878764,0,-0.007624118679827707,3.388840028397819,55.7599983215332,-1.5143162323295076,55.41999816894531,3.0833187634111336,55.06999969482422,-0.007624118679827707
10474,2014-08-26,55.56000137329102,56.5099983215332,55.47999954223633,56.41999816894531,1194600.0,-0.014893619323794627,-1.0196045432276064,-1.535704797651249,77.38287381376306,57.22200678324793,-0.8237405245002094,-1.6074952422449442,0.24498589470234577,-0.14937283293522086,22.00716413161884,1.029998779296875,-0.4923956937888079,1.3920015335083065,-0.8906709854141113,3.674674052430724,0.25066527404710115,2.533337792969512,-2.092131565444376,49.19799514084847,-24.35509363736383,1.141336259461207,8,-0.5300025939941477,-0.7950000762939595,0.5349988937377859,-0.010000228881843043,-0.6100006103515696,1,0.000719890205929774,1.1290354336764516,56.4000015258789,3.388840028397819,55.7599983215332,-1.5143162323295076,55.41999816894531,0.000719890205929774
10475,2014-08-27,56.61999893188477,56.63000106811523,55.68999862670898,55.68999862670898,1743600.0,0.019078429308738487,-1.0215099633296656,-1.0813997329702218,79.56202834903877,61.62936337629007,-1.542751630755106,-2.6647108988960824,-0.762181534210626,-1.194503993592285,22.297954037074295,1.0699996948242045,-0.14187142872402347,2.363499069213873,-0.15551715544554412,4.88251529387329,1.103990956884168,3.623007181543578,-2.7262311321220096,99.3787495379725,18.119440866464018,1.2595081123297083,8,-1.1999988555908274,-1.8549976348877095,-0.4099988937378001,-1.069997787475593,-1.0900001525878906,2,-0.028611779626376732,-1.0196045432276064,55.56000137329102,1.1290354336764516,56.4000015258789,3.388840028397819,55.7599983215332,-0.028611779626376732
10476,2014-08-28,56.58000183105469,56.84000015258789,56.29999923706055,56.349998474121094,817000.0,-0.0007064129562807109,-2.272714662227771,0.24731535640745497,75.21515952138347,66.03074840095812,-1.2886812639596315,-2.5100403361070036,-0.7119286498680708,-1.1386044538697746,21.557225637324144,0.5400009155273438,0.2372110536955887,2.169001960754393,-0.5250300360472551,4.863033957556041,0.8219859623535655,3.5160179591552208,-2.248436708355527,85.71437554233687,4.273965482781961,1.3470159984008245,8,-1.0400009155273438,-1.8150005340576243,-0.37000179290771484,-1.0300006866455078,-1.1100006103515554,3,-0.028101804544573117,-1.0215099633296656,56.61999893188477,-1.0196045432276064,55.56000137329102,1.1290354336764516,56.4000015258789,-0.028101804544573117
10477,2014-08-29,56.95000076293945,56.97000122070313,56.47999954223633,56.59000015258789,739700.0,0.00653939413062532,1.44999904632927,1.5651972003847812,80.33902995380976,70.78246056645062,-1.4278935878061958,-2.78829560860153,-1.091661815189056,-1.5026826882482354,20.82252545888489,0.490001678466804,0.6379947500322629,2.390000915527345,-0.5221375918530526,5.302139422907743,0.9339316618371498,3.8460701692175405,-2.1669173348603223,98.65768891050786,15.173810774226396,1.4560692536901985,8,-1.3099994659423757,-2.18499946594239,-0.6800003051757812,-1.3999996185302734,-1.5200004577636719,4,-0.036523297685506884,-2.272714662227771,56.58000183105469,-1.0215099633296656,56.61999893188477,-1.0196045432276064,55.56000137329102,-0.036523297685506884
10478,2014-09-02,56.1500015258789,57.06999969482422,55.95000076293945,57.040000915527344,865000.0,-0.014047396423937486,1.3579000626415458,-2.4722163353537265,71.60122900186238,73.10165483679101,-0.38108483009101235,-1.8649645577767728,-0.2976760286695921,-0.6976821652301766,19.122600963875836,1.1199989318847656,0.8836065681686094,1.4510015487670813,-1.4872470594217404,4.389250156955903,-0.018122755327333095,2.9201258528614957,-0.9295345392749681,42.13848549335502,-41.768709283903135,1.4691243040944122,9,-0.295001983642571,-1.385000228881836,0.36999893188477273,-0.6000003814697195,0.8099975585937571,1,-0.02689229020830064,1.44999904632927,56.95000076293945,-2.272714662227771,56.58000183105469,-1.0215099633296656,56.61999893188477,-0.02689229020830064
10479,2014-09-03,56.31999969482422,56.5,56.16999816894531,56.22000122070313,706600.0,0.003027571938123197,-2.299942780850658,-0.11235791314484685,71.81411027401217,74.13215007508677,-0.3775864657606931,-1.8577029353635623,-0.48247468891783285,-0.8554125648598045,17.33081043684425,0.34999847412110086,1.1799266056384923,1.4479997634887667,-1.4413760542774483,4.337375581254982,0.0033118546056556397,2.8926876723718777,-0.7296261665762316,45.652215978040914,-38.187958447943075,1.4446879088831088,9,-0.27499961853027344,-1.5549983978271555,0.20000076293945312,-0.7699985504150391,-0.34999847412108664,2,-0.026811049888410543,1.3579000626415458,56.1500015258789,1.44999904632927,56.95000076293945,-2.272714662227771,56.58000183105469,-0.026811049888410543
10480,2014-09-04,56.06000137329102,56.41999816894531,55.90999984741211,56.27000045776367,690500.0,-0.004616447495419451,1.0000149597582504,-2.1000228885329233,64.27382803021965,74.41253436586621,0.04203197365031741,-1.3611180734036097,-0.24737314988451686,-0.5810210145397008,15.012161495687574,0.5099983215332031,1.4775507731464685,0.9935012817382898,-1.642654914537502,3.6296574780140816,-0.3245768163996061,2.3115793798761857,-0.17370261172779067,12.931167725026674,-66.4221617288775,1.3180780981378972,9,-0.015001296997077418,-1.4600009918212962,0.5199995040893484,-0.510000228881843,0.5,3,-0.019800224458795923,-2.299942780850658,56.31999969482422,1.3579000626415458,56.1500015258789,1.44999904632927,56.95000076293945,-0.019800224458795923
10481,2014-09-05,56.79999923706055,56.81000137329102,56.1500015258789,56.1500015258789,836300.0,0.013200104274740276,-1.0307759121560152,-3.0952406902817007,67.3780661548607,74.09676966461537,-0.5382270056454743,-1.8635095858253123,-0.99644524184977,-1.3090423539666816,12.96066700211167,0.75,1.6263280140841232,1.5219991683959933,-0.9440707001352706,3.988069036927257,0.2889642341303613,2.755034102661625,-0.8899993896484375,76.72409540690659,-2.7337722041228574,1.2330349342656333,9,-0.5249996185302734,-2.1999988555908203,-0.6049985885620117,-1.2499980926513672,0.2999992370605469,4,-0.022359163289125905,1.0000149597582504,56.06000137329102,-2.299942780850658,56.31999969482422,1.3579000626415458,56.1500015258789,-0.022359163289125905
10482,2014-09-08,56.86000061035156,57.47000122070313,56.5099983215332,57.41999816894531,626000.0,0.0010563622200168155,1.9090835529661585,-0.8615377392263672,69.78196774496399,73.03869920487932,-0.475821583243615,-1.7609819172025993,-1.060497423787396,-1.363302943952526,12.061574452042217,0.960002899169929,1.6904910859450624,1.4215005874633775,-1.016111254429127,3.859112429355882,0.2026946665171252,2.6403065084096298,-0.9500007629394531,60.89743119490368,-19.344886878873318,1.2188059209462534,9,-0.38500022888183594,-2.059999465942383,-1.3499994277954102,-1.3099994659423828,1.05999755859375,0,-0.02444599674160708,-1.0307759121560152,56.79999923706055,1.0000149597582504,56.06000137329102,-2.299942780850658,56.31999969482422,-0.02444599674160708
10483,2014-09-09,56.22999954223633,56.9000015258789,56.18000030517578,56.790000915527344,809500.0,-0.011079863899975728,-1.1818223853422898,1.0000068119891008,59.90641185330838,71.09687009816214,0.142515768438102,-0.9546776066028713,-0.447431738229497,-0.7456963393441924,11.242381565292453,0.7200012207031179,1.7307066285758168,0.6484994888305664,-1.6069297099939917,2.9039286876551245,-0.4792151105817126,1.7762140882428454,1.240001678466804,20.51278289256492,-55.249155692541,1.1277145994122784,9,0.35000038146972656,-1.4299983978271484,-0.7199983596801758,-0.6799983978271484,1.1500015258788991,1,-0.014227267358585705,1.9090835529661585,56.86000061035156,-1.0307759121560152,56.79999923706055,1.0000149597582504,56.06000137329102,-0.014227267358585705
10484,2014-09-10,56.2400016784668,56.38999938964844,55.959999084472656,56.1500015258789,586000.0,0.00017787900252352884,1.2051547904338045,-0.1607141640724645,59.27102332529487,68.84231398441281,0.26721615792119024,-0.7719180223314979,-0.518445794593319,-0.7585802824094827,10.105371133165459,0.43000030517578125,1.6923245086669283,0.5110015869140625,-1.4842873383753528,2.5062905122034778,-0.48664287573064513,1.5086460495587701,1.2299995422363352,21.15394490701674,-49.8734146118814,0.997644462644706,9,0.4499988555908203,-1.4400005340576172,-1.140000343322754,-0.9750003814697195,0.8499984741210938,2,0.012802229454440761,-1.1818223853422898,56.22999954223633,1.9090835529661585,56.86000061035156,-1.0307759121560152,56.79999923706055,0.012802229454440761
10485,2014-09-11,57.209999084472656,57.41999816894531,56.04999923706055,56.2599983215332,1379400.0,0.017247464030166526,1.0,10.555546136565097,62.914883169956255,67.47561661203201,-0.6820089776535738,-1.5205938957896734,-1.536862507034428,-1.7237725788480844,9.3986672213087,1.3699989318847656,1.5575785339786563,1.290999031066896,-0.4862958488109044,3.0682939109446963,0.4023515911279958,2.179646471005796,-1.25,82.78133984104569,13.856158859523347,0.8886474399388992,9,-0.5199985504150391,-2.4099979400634766,-2.1099977493286133,-1.9449977874755788,0.5100021362304759,3,-0.021674495431098006,1.2051547904338045,56.2400016784668,-1.1818223853422898,56.22999954223633,1.9090835529661585,56.86000061035156,-0.021674495431098006
10486,2014-09-12,56.61000061035156,57.099998474121094,56.33000183105469,56.849998474121094,1265700.0,-0.010487650475840327,1.0810780159392945,-0.25262912739873994,55.911010800540964,64.76139226166882,-0.08639279802578415,-0.7827315420850525,-0.9668185897856318,-1.1190560270717782,9.629983696508235,0.8799972534179688,1.4806591611489708,0.5780004501342759,-1.061288645387073,2.2172895456556247,-0.2416440976263985,1.3976449978949503,-0.6500015258789062,43.046397768784,-21.427604583825406,0.8196445477606751,9,0.07999992370605469,-1.7700004577636719,-1.7074995040893555,-1.5149993896484375,1.8899993896484375,4,-0.0008832226907165008,1.0,57.209999084472656,1.2051547904338045,56.2400016784668,-1.1818223853422898,56.22999954223633,-0.0008832226907165008
10487,2014-09-15,56.75,57.099998474121094,56.6500015258789,56.77000045776367,585900.0,0.0024730504882353177,-3.090929583325909,0.08333598245223639,52.61583815160748,62.65190438941826,-0.2880358361637576,-0.7874731220823961,-1.1196443686905582,-1.2537947008713601,10.45417799111419,0.48999786376953125,1.2847200112222126,0.6064998626709013,-0.8975481685184334,2.110547893860236,-0.14552415292376253,1.358523878265565,-0.760800933837892,54.10968567919944,-5.799610618854736,0.752024015594666,9,-0.05999946594238281,-1.7150001525878906,-1.9524993896484375,-1.654998779296875,1.7700004577636719,0,0.006167373993323233,1.0810780159392945,56.61000061035156,1.0,57.209999084472656,1.2051547904338045,56.2400016784668,0.006167373993323233
10488,2014-09-16,57.34000015258789,57.52999877929688,56.63999938964844,56.68000030517578,571600.0,0.0103964784596986,-1.405398299886094,-32.999237078008775,63.8198938043032,61.763658115006166,-0.7727454122644559,-1.2012084072894567,-1.7142676381157358,-1.8438318272947782,11.464232127631455,0.8899993896484446,1.1698778078715009,1.0454999923706083,-0.2839795706278423,2.374979555369059,0.38076021087137946,1.7102397738698372,-1.3221851043701207,87.89817429039289,25.533748588630637,0.6647397814992259,9,-0.6200008392333984,-2.0250015258789062,-2.5749988555908274,-2.2449989318847656,1.3899993896484375,1,0.010115068273700567,-3.090929583325909,56.75,1.0810780159392945,56.61000061035156,1.0,57.209999084472656,0.010115068273700567
10489,2014-09-17,57.27000045776367,57.7400016784668,57.0,57.41999816894531,980200.0,-0.0012207829549693017,-1.1449366703708004,-0.22726931190937202,55.9633284383788,60.840269271468294,-0.6189005561781897,-1.0005759518670416,-1.6688201597202976,-1.7870502941880915,12.820563006523155,0.7400016784667969,0.9796453226765038,0.8600002288818374,-0.3796604171409683,2.099660874904643,0.24016990587043097,1.4798305518932438,-1.191698060302734,72.18931705731518,13.907687063301125,0.6198303230114044,9,-0.4200000762939453,-1.8500003814697266,-2.8524999618530273,-2.174999237060547,1.8299980163574219,2,0.0019207370258829126,-1.405398299886094,57.34000015258789,-3.090929583325909,56.75,1.0810780159392945,56.61000061035156,0.0019207370258829126
10490,2014-09-18,56.2400016784668,57.4000015258789,56.13000106811523,57.22999954223633,994700.0,-0.017984961953274148,-1.0991758986613624,6.600086467790748,47.36024357231498,58.61606676229654,0.49094446111241297,0.1281405482674387,-0.660696623904272,-0.7760739123675506,13.884063461243773,1.2700004577636719,0.8635516824124423,-0.2284986495971708,-1.3010711401858401,0.8440738409914985,-0.7647848948915055,0.30778759569716385,1.5,6.832333456541312,-45.99726586181266,0.5362862452943338,9,0.6099987030029297,-0.8100013732910156,-1.955000877380371,-1.1450004577636719,2.9299964904785156,3,0.015113770425909223,-1.1449366703708004,57.27000045776367,-1.405398299886094,57.34000015258789,-3.090929583325909,56.75,0.015113770425909223
10491,2014-09-19,56.5099983215332,56.63999938964844,56.20000076293945,56.5099983215332,1338800.0,0.004800793652354862,2.3845770122362744,-0.0,46.529943020114445,56.032508459535485,0.19610797161399063,-0.05903584901902548,-0.9637444619134499,-1.0546147848396714,14.568508869668195,0.4399986267089844,0.7352475519414412,-0.013002014160157671,-0.9652753152774878,0.9392712869571724,-0.4891386647188227,0.4631346363985074,1.2300033569335938,23.60230492925076,-22.46246570857983,0.47613665055866494,9,0.34000205993652344,-0.8649978637695312,-2.477497100830078,-1.4149971008300781,3.1000022888183594,4,0.021412191383995527,-1.0991758986613624,56.2400016784668,-1.1449366703708004,57.27000045776367,-1.405398299886094,57.34000015258789,0.021412191383995527
10492,2014-09-22,56.22000122070313,56.52000045776367,56.06000137329102,56.4000015258789,913200.0,-0.005131783922201372,1.1904813805630905,-100.0,50.600341818600704,54.998500677901305,0.4311098243519851,0.28162980980167873,-0.7056917292597618,-0.7680690962904251,14.910541372735231,0.45999908447264914,0.6927574707344277,-0.32599925994872336,-1.2211878430574927,0.569189323160046,-0.7735935515031116,0.12159503160566487,1.487800445556637,9.523798711177555,-35.507634690051326,0.44759429155438496,9,0.6299991607665945,-0.24500083923340554,-2.202500343322761,-1.125000000000007,3.5499992370605398,0,0.04055494005320748,2.3845770122362744,56.5099983215332,-1.0991758986613624,56.2400016784668,-1.1449366703708004,57.27000045776367,0.04055494005320748
10493,2014-09-23,55.97000122070313,56.290000915527344,55.86999893188477,56.15999984741211,581900.0,-0.004446815983133345,-1.153838629850292,1.0555461365659744,47.038924188713686,53.639378551614506,0.7156039601793722,0.5246632846849693,-0.4660542038457649,-0.5230092857943731,14.56114194205425,0.420001983642571,0.550157538940077,-0.5544992446899357,-1.484432664644352,0.37543417526448053,-1.0194659546671403,-0.08953253471273115,1.6718884338378857,5.347708125089268,-37.969150477993026,0.46496670997720735,9,0.8349990844726491,0.02000045776366477,-1.822500228881843,-0.8750000000000071,3.789997100830071,1,0.0455601068687721,1.1904813805630905,56.22000122070313,2.3845770122362744,56.5099983215332,-1.0991758986613624,56.2400016784668,0.0455601068687721
10494,2014-09-24,55.599998474121094,56.09000015258789,55.349998474121094,55.97999954223633,907300.0,-0.006610733223374909,1.4666628519839529,2.0000200774992214,46.17937336235541,51.77987746188108,1.1010636641445046,0.9463352532597042,-0.11092704786989316,-0.1293318285099332,14.345433574708826,0.7400016784667969,0.36826140061455703,-0.926501846313478,-1.847834088935393,-0.005169603691562941,-1.3871679676244355,-0.46583572500252046,1.935577737060548,12.195103796827707,-33.520958204189895,0.4606661213109584,9,0.9450016021728516,0.4250030517578125,-1.4524974822998047,-0.5049972534179688,4.920001983642578,2,0.05629498478443451,-1.153838629850292,55.97000122070313,1.1904813805630905,56.22000122070313,2.3845770122362744,56.5099983215332,0.05629498478443451
10495,2014-09-25,55.0,55.77999877929688,55.0,55.5099983215332,1122700.0,-0.010791339758765672,-2.058828809286976,1.3420970737338753,34.693866959040605,49.4224170350477,1.513798357828108,1.495415367509409,0.47529890387612284,0.4808737793591433,14.146224681830724,0.7799987792968821,0.2897375887203282,-1.445500373840332,-2.5900337094132126,-0.3009670382674514,-2.017767041626776,-0.8732337060538882,2.360729992216797,0.0,-40.06729743693547,0.5722666677864411,9,1.3700008392333984,1.1900005340576172,-0.8099994659423828,0.095001220703125,6.470001220703132,3,0.07454542680220166,1.4666628519839529,55.599998474121094,-1.153838629850292,55.97000122070313,1.1904813805630905,56.22000122070313,0.07454542680220166
10496,2014-09-26,54.9900016784668,55.13999938964844,54.4900016784668,55.0,720300.0,-0.00018178766424004067,3.4827876507807054,0.019604616546864833,33.96224686693752,47.34979578119548,1.4190632955085292,1.4547743070905241,0.4759602994441394,0.49952802921788475,13.924592365609396,0.6499977111816406,0.21179151169572918,-1.3759986877441435,-2.689593548631308,-0.062403826856979094,-2.0327961181877257,-0.7192012573005613,2.1346553145283167,24.630556683052962,-12.273036924613418,0.6567974304435826,9,1.125,1.125,-0.6750011444091797,0.10499954223632812,7.259998321533203,4,0.07601375455340875,-2.058828809286976,55.0,1.4666628519839529,55.599998474121094,-1.153838629850292,55.97000122070313,0.07601375455340875
10497,2014-09-29,54.86999893188477,55.040000915527344,54.5099983215332,54.63999938964844,696600.0,-0.0021822648284991475,-1.1632684837019565,-23.003815337658093,37.218020312576236,44.39403205989248,1.3905771747855766,1.487208681545205,0.54538654227958,0.60905488062064,13.559017950642854,0.5300025939941406,0.00893532322959345,-1.3920013427734332,-2.8339968807894635,0.04999419524259707,-2.1129991117814484,-0.6710035737654181,1.9384994233669417,21.110967471215314,-17.127929348951223,0.7209977690080163,9,1.2450027465820241,1.2450027465820241,-0.33249855041504617,0.22500228881835227,6.790000915527337,0,0.08638603555197788,3.4827876507807054,54.9900016784668,-2.058828809286976,55.0,1.4666628519839529,55.599998474121094,0.08638603555197788
10498,2014-09-30,54.63999938964844,55.349998474121094,54.13000106811523,54.95000076293945,1125100.0,-0.004191717636478409,1.1981998700937309,-1.347834740351243,35.55951868619924,42.126942087428084,1.338010687159624,1.6846555142545725,0.7159361255920587,0.8288910733982249,14.054882262457483,1.2199974060058665,-0.11044081766514324,-1.5465007781982436,-3.1609914558489365,0.06798989945244927,-2.35374611702359,-0.7392554393728972,1.8902793643890874,26.020334681453434,-13.785683340763939,0.8072453388253458,9,1.1250019073486257,1.2950019836425781,-0.029998779296875,0.4550018310546875,8.25,1,0.09388728267605195,-1.1632684837019565,54.86999893188477,3.4827876507807054,54.9900016784668,-2.058828809286976,55.0,0.09388728267605195
10499,2014-10-01,54.81000137329102,55.36999893188477,54.59000015258789,54.70000076293945,594200.0,0.003111310130702316,-3.7272390992740987,-0.3548391066264919,24.68353666339128,39.60730798643657,0.8743033351334546,1.4711548304502955,0.4862667932800875,0.6582333881358053,14.566809579666273,0.7799987792968821,-0.21656531854652883,-1.3009988784789996,-3.026606491692583,0.4246087347345835,-2.163802685085791,-0.4381950718722081,1.3842385047173806,41.212196875643514,6.5596210026033575,0.8628038066067911,10,0.5749988555908132,1.124999999999993,-0.040000915527350855,0.28499984741210227,6.979999542236321,2,0.09031192892205109,1.1981998700937309,54.63999938964844,-1.1632684837019565,54.86999893188477,3.4827876507807054,54.9900016784668,0.09031192892205109
10500,2014-10-02,54.95000076293945,55.33000183105469,54.68999862670898,54.84000015258789,604100.0,0.0025542672165785874,-2.121938965388836,0.9999999999999354,30.607455602843203,37.83814271785087,0.5946026542634613,1.3109460721758808,0.29215471108437896,0.5247726135291373,15.461878611194876,0.6400032043457102,-0.46885490091961657,-1.1054994583129911,-2.9077139805586825,0.6967150639327002,-2.006606719435837,-0.20439219719014545,0.9552456816839054,66.12912157215001,31.194183789278924,0.9011072611228468,10,0.375,0.9850006103515625,-0.05250072479248047,0.14500045776367188,7.549999237060547,3,0.10136487019998097,-3.7272390992740987,54.81000137329102,1.1981998700937309,54.63999938964844,-1.1632684837019565,54.86999893188477,0.10136487019998097
10501,2014-10-03,55.52999877929688,55.63999938964844,54.63000106811523,55.04999923706055,539200.0,0.010555013799901536,1.8857063449245712,4.363607990012549,37.07624070772439,36.33546481664239,-0.1553657256948071,0.6650203524308793,-0.3353649584138978,-0.04684449772293675,15.768354439590512,1.0099983215332102,-0.6523758824552957,-0.46200141906737713,-2.243137635244267,1.3191347971095126,-1.352569527155822,0.42856668902106776,0.1267133126153368,92.71518326988179,57.718685860015455,0.8905681080884438,10,-0.31999778747559304,0.4050025939941335,-0.4374980926513743,-0.4349975585937571,7.280002593994141,4,0.10696925215170094,-2.121938965388836,54.95000076293945,-3.7272390992740987,54.81000137329102,1.1981998700937309,54.63999938964844,0.10696925215170094
10502,2014-10-06,55.47000122070313,55.88000106811523,55.18000030517578,55.77000045776367,466200.0,-0.001080453086847899,1.692308256611571,-0.6249990065882823,27.684929000046566,34.1850209067905,-0.23796867940073696,0.6488080280146704,-0.30747996454726234,0.018236431374070605,15.259250517537188,0.700000762939446,-0.7118694885032042,-0.45249900817870525,-2.199169395548765,1.2941713791913543,-1.325834201863735,0.4208361855063245,-1.3400001525879048,76.57143729073742,46.27280085399515,0.8733351936850312,10,-0.3600006103515696,0.4650001525878835,-0.3175001144409251,-0.3750000000000071,7.349998474121087,0,0.1222282067801066,1.8857063449245712,55.52999877929688,-2.121938965388836,54.95000076293945,-3.7272390992740987,54.81000137329102,0.1222282067801066
10503,2014-10-07,55.43000030517578,56.13000106811523,55.06999969482422,55.33000183105469,589100.0,-0.0007211269992259961,-2.4193441210853153,-0.33332909477004463,27.88457217998443,32.15226521986039,-0.3158358240787891,0.6596211254378801,-0.32683115678484853,0.06681215831062559,15.05810556122655,1.0600013732910085,-0.7954550060043317,-0.45249996185302876,-2.206147184266378,1.3011472605603203,-1.3293235730597033,0.42432364935364575,-1.2649992370605574,54.54543202659412,28.325183188212335,0.8768236112066748,10,-0.299999237060554,0.5050010681152344,-0.22749900817871094,-0.33499908447265625,6.369998931884766,1,0.11239400158644064,1.692308256611571,55.47000122070313,1.8857063449245712,55.52999877929688,-2.121938965388836,54.95000076293945,0.11239400158644064
10504,2014-10-08,56.959999084472656,57.06999969482422,55.349998474121094,55.56000137329102,1147400.0,0.027602359207528515,1.1234596972258655,14.000190737773638,57.72530695675876,34.711314108495735,-1.8244960728940214,-0.8576433837468045,-1.8780276881389995,-1.449619675316697,15.452266518874087,1.720001220703125,-0.8598769593411149,1.0414989471435518,-0.7716024891804452,2.854600383467549,0.1349482289815569,1.9480496653055468,-2.716398016357431,95.49177572694258,64.05885846755399,0.9065507181619978,10,-1.3599987030029297,-1.0249977111816406,-1.649998664855957,-1.8649978637695312,4.270000457763672,2,0.10410815309848398,-2.4193441210853153,55.43000030517578,1.692308256611571,55.47000122070313,1.8857063449245712,55.52999877929688,0.10410815309848398
10505,2014-10-09,55.97000122070313,57.52000045776367,55.97000122070313,56.93999862670898,1147700.0,-0.017380580752842767,-2.195883262086166,-0.6928564227345363,44.981433462877284,35.93566817471126,-0.7626325862173218,0.0365687003066526,-0.8702325154604935,-0.44432904705332277,15.010986957020423,1.5499992370605398,-0.9084439824663946,0.11350097656250568,-1.5954631900667806,1.822465143191792,-0.7409811067521375,0.9679830598771488,-1.5568162349853694,46.36679707918242,13.367374204313592,0.8544820833146445,10,-0.14500045776367898,-0.03499984741211648,-0.5650005340576243,-0.8750000000000071,4.819999694824212,3,0.10398426957102536,1.1234596972258655,56.959999084472656,-2.4193441210853153,55.43000030517578,1.692308256611571,55.47000122070313,0.10398426957102536
10506,2014-10-10,56.56000137329102,56.9900016784668,56.22999954223633,56.34000015258789,785200.0,0.010541363939968074,-2.454535996670828,-0.22680598869746502,52.99296093895339,37.68843935541983,-1.2365437233372347,-0.5874902606075594,-1.391369094469347,-1.0122569159506938,14.545860099313824,1.0200004577636648,-0.910526246058005,0.7060010910034222,-0.9984623389394258,2.4104645209462703,-0.1462306239680018,1.5582328059748463,-1.898271149809588,60.81637610100722,23.821022344475885,0.8522317149714226,10,-0.7350006103515696,-0.6250000000000071,-1.2375011444091868,-1.4650001525878977,5.259998321533196,4,0.10502118957716267,-2.195883262086166,55.97000122070313,1.1234596972258655,56.959999084472656,-2.4193441210853153,55.43000030517578,0.10502118957716267
10507,2014-10-13,57.099998474121094,57.65999984741211,56.5099983215332,56.66999816894531,842200.0,0.009547331819639515,-2.0666707356770835,1.954535996670765,59.463973755876935,40.34448991871736,-1.5946433368345865,-1.159363068089661,-1.8702821778897345,-1.526498243825138,14.291737539985489,1.1500015258789062,-0.7653327406853379,1.2284982681274386,-0.521283677829004,2.978280214083881,0.3536072951492173,2.10338924110566,-2.2096066318970813,78.37832662938378,35.8356392761394,0.8748909729782197,10,-0.9749984741210938,-1.1649971008300781,-1.6624984741210938,-2.0049972534179688,5.140003204345703,0,0.10000005344584761,-2.454535996670828,56.56000137329102,-2.195883262086166,55.97000122070313,1.1234596972258655,56.959999084472656,0.10000005344584761
10508,2014-10-14,57.91999816894531,58.75,57.16999816894531,57.45000076293945,843100.0,0.014360765617110527,-2.067956994026125,1.0930164475435142,68.06856007444019,45.165048075500565,-2.1237847474123157,-2.038181470657463,-2.5990671406470653,-2.3227379532876284,13.929760004217146,1.6500015258789062,-0.5809396818506087,2.019498062133792,0.1519760899669862,3.8870200343005976,1.0857370760503855,2.9532590482171983,-2.7526455262024925,75.58819239529223,28.000239527139698,0.9337609860834036,10,-1.2299976348876953,-1.4799976348876953,-2.2824974060058594,-2.8249969482421875,4.160003662109375,1,0.08459947653289324,-2.0666707356770835,57.099998474121094,-2.454535996670828,56.56000137329102,-2.195883262086166,55.97000122070313,0.08459947653289324
10509,2014-10-15,57.38000106811523,58.38999938964844,56.2400016784668,57.77000045776367,1063900.0,-0.00932315465989797,1.6380384465964886,-0.8297905151493167,68.71073209323464,49.398745463321845,-1.3196731617922026,-1.570016417895829,-1.9558081854111222,-1.7599636670377876,12.897483840883295,2.1499977111816406,-0.41578512322664807,1.4740009307861257,-0.41106887833719696,3.3590707399094484,0.5314660262244644,2.416535835347787,-1.782730742501549,50.719441242658384,-2.7687645212114944,0.9425349045616624,10,-0.6900005340576101,-0.9400005340576101,-1.69000053405761,-2.2849998474121023,4.569999694824226,2,0.07703029080983081,-2.067956994026125,57.91999816894531,-2.0666707356770835,57.099998474121094,-2.454535996670828,56.56000137329102,0.07703029080983081
10510,2014-10-16,57.09000015258789,57.43000030517578,56.15999984741211,56.90999984741211,1031100.0,-0.005054041654392383,1.953487340536896,-0.4615399663523528,65.81326114507702,52.5917477341388,-0.7757706380101723,-1.2786265363760947,-1.5415419714445022,-1.4516744051117243,13.05052416035924,1.2700004577636719,-0.20758601871023075,1.1415000915527358,-0.812348634821042,3.0953488179265136,0.16457572836584689,2.1184244547396247,-1.114402266047854,35.907345574730506,-20.35412145235712,0.9769243631868904,10,-0.18000030517578125,-0.6499996185302734,-1.3449993133544922,-1.9949989318847656,5.6100006103515625,3,0.07251706741256281,1.6380384465964886,57.38000106811523,-2.067956994026125,57.91999816894531,-2.0666707356770835,57.099998474121094,0.07251706741256281
10511,2014-10-17,57.72000122070313,57.91999816894531,56.599998474121094,57.43000030517578,688300.0,0.011035226246827845,2.826114839836796,1.6111134658585569,69.9301135821017,57.28565713214492,-1.187308892567664,-1.9113238625650197,-2.050290210035463,-2.0603364406104916,13.357200621832671,1.3199996948242188,0.0744528305944101,1.7110010147094812,-0.3857620910391759,3.8077641204581383,0.6626194618351491,2.7593825675838133,-1.5600013732910227,60.23170970597403,-0.4563936028363642,1.0483815528743292,10,-0.8100013732910227,-1.280000686645515,-1.9750003814697337,-2.625000000000007,4.29999923706054,4,0.053187796775774565,1.953487340536896,57.09000015258789,1.6380384465964886,57.38000106811523,-2.067956994026125,57.91999816894531,0.053187796775774565
10512,2014-10-20,58.5,58.56000137329102,57.59000015258789,57.72000122070313,782800.0,0.013513492079017864,1.1555546136565749,2.689642471915934,75.06497379745217,62.527923978530225,-1.6676765974244958,-2.6474910409080366,-2.732289548982756,-2.811050452440668,14.049311153050908,0.9700012207031321,0.34390443133573,2.376999855041504,0.0024145704036868665,4.751585139679321,1.1897072127225954,3.5642924973604124,-2.3400001525878906,90.34749091616062,24.230099046282675,1.1872926423189099,10,-1.4500007629394531,-2.059999465942383,-2.734999656677246,-3.4599990844726562,3.650001525878899,0,0.05675213153545666,2.826114839836796,57.72000122070313,1.953487340536896,57.09000015258789,1.6380384465964886,57.38000106811523,0.05675213153545666
10513,2014-10-21,58.52000045776367,58.709999084472656,58.18999862670898,58.5,702500.0,0.0003418881669003948,1.6000171662359568,0.025641652646817403,74.56957008544933,64.39950877060696,-1.3446723757678214,-2.5999579543545295,-2.643010921630747,-2.810294100610456,15.084077910867617,0.520000457763679,0.5665333562949897,2.26950035095215,-0.3333600017692149,4.872360703673515,0.9680701745914675,3.5709305273128322,-2.049200592041018,92.54907123313491,22.31961156633166,1.3014301763606824,10,-1.1599998474121094,-2.0799999237060547,-2.6575002670288086,-3.690000534057617,3.849998474121101,1,0.06356803129876942,1.1555546136565749,58.5,2.826114839836796,57.72000122070313,1.953487340536896,57.09000015258789,0.06356803129876942
10514,2014-10-22,58.72999954223633,59.22000122070313,58.18000030517578,58.5099983215332,586400.0,0.003588501073649608,-1.363645821593004,10.999809269502194,74.80318232380525,67.71303642182119,-1.4272875977417598,-2.7019736771453324,-2.736458645532238,-2.99283538642176,16.93964239971994,1.0400009155273509,0.8625090330374334,2.3229993820190415,-0.4835947073475353,5.129593471385618,0.9197023373357496,3.7262964267023335,-1.9856956604003955,83.98688043921338,12.691876242906787,1.4032970446832889,10,-1.039999008178711,-2.0549983978271484,-2.71250057220459,-3.8999996185302734,4.5,2,0.05704073412105459,1.6000171662359568,58.52000045776367,1.1555546136565749,58.5,2.826114839836796,57.72000122070313,0.05704073412105459
10515,2014-10-23,59.099998474121094,59.43999862670898,58.61000061035156,58.90999984741211,495500.0,0.00629999888930155,-1.101268512214301,0.8636253294492995,74.0891044662401,70.05705236929748,-1.4601559383219396,-2.8976245928342763,-2.987072276455663,-3.33134954640294,18.520080731646658,0.8299980163574148,1.1966854602034473,2.4879983901977525,-0.4801731330828929,5.456169913478398,1.0039126285574298,3.972084151838075,-2.0090969648437564,88.02816428449603,18.639512094010882,1.484085761640322,10,-1.2999992370605469,-2.3149986267089915,-2.964998245239258,-4.164997100830078,4.5,3,0.04822339022675837,-1.363645821593004,58.72999954223633,1.6000171662359568,58.52000045776367,1.1555546136565749,58.5,0.04822339022675837
10516,2014-10-24,59.16999816894531,59.38999938964844,58.86999893188477,59.22000122070313,638900.0,0.001184428030990059,1.666673187526862,-0.2631758588150634,74.93262577977752,71.77579148306421,-1.2527312488368665,-2.7809961259196996,-2.964715403024911,-3.3649862921128886,19.60978602843436,0.5200004577636648,1.2800141365479334,2.3489982604980497,-0.7250546874696866,5.423051208465786,0.811971786514178,3.8860247344819214,-1.7032411208789142,85.40536862378015,16.22612415204027,1.5370264739838697,10,-1.3699989318847656,-2.3849983215332102,-3.0299978256225586,-4.234996795654297,5.669998168945298,4,0.059658656468352333,-1.101268512214301,59.099998474121094,-1.363645821593004,58.72999954223633,1.6000171662359568,58.52000045776367,0.059658656468352333
10517,2014-10-27,59.61000061035156,59.84000015258789,59.0099983215332,59.22999954223633,681100.0,0.00743624226841999,-1.0243860457110425,-7.599557522122814,76.7263717801874,72.73777056148056,-1.4519334500650132,-3.001574254960687,-3.3108247275316245,-3.773042901625857,20.86606695193265,0.8300018310546875,1.5449838331110541,2.5520006179809585,-0.6180997145471068,5.722100950509024,0.9669504517169258,4.137050784244991,-1.8275249097023547,86.14460461578412,14.489925918674587,1.585050166264033,10,-1.6100006103515625,-2.625,-3.3625001907348633,-4.674999237060547,5.720001220703125,0,0.04042945517087615,1.666673187526862,59.16999816894531,-1.101268512214301,59.099998474121094,-1.363645821593004,58.72999954223633,0.04042945517087615
10518,2014-10-28,59.77000045776367,59.83000183105469,58.7400016784668,59.75,796000.0,0.002684110816538521,14.57107435764693,0.05263263564724188,71.78297957153515,73.07913139240284,-1.4772632256758271,-2.9065626320791935,-3.366688764350201,-3.896169768545562,21.62293174814409,1.0900001525878906,1.7396220855876265,2.455500411987302,-0.7209812770411688,5.6319821010157725,0.867259567473063,4.043741256501541,-1.6171703557655022,95.78315052658914,26.022425864843598,1.588240844514236,10,-1.7700004577636719,-2.7849998474121094,-3.3575000762939453,-4.834999084472656,6.090000152587891,1,0.039819324910279175,-1.0243860457110425,59.61000061035156,1.666673187526862,59.16999816894531,-1.101268512214301,59.099998474121094,0.039819324910279175
10519,2014-10-29,59.7599983215332,60.0,59.06999969482422,59.77000045776367,706900.0,-0.0001673437536199307,2.9574378287124214,-0.5000953652489033,84.64349998291404,75.17138015216251,-1.2227391498639193,-2.6421703968137535,-3.271152238221859,-3.8421125931529048,22.494885873844687,0.9300003051757812,1.8638538347974531,2.197998428344725,-0.9278023650638616,5.323799221753312,0.6350980316404318,3.7608988250490185,-1.3034776104288852,82.7336846149624,9.600126300140076,1.5629003967042936,10,-1.4599990844726562,-2.694997787475586,-3.362497329711914,-4.8249969482421875,6.140003204345689,2,0.04367471023524305,14.57107435764693,59.77000045776367,-1.0243860457110425,59.61000061035156,1.666673187526862,59.16999816894531,0.04367471023524305
10520,2014-10-30,60.52000045776367,60.54999923706055,59.27000045776367,59.33000183105469,818800.0,0.012717572917946729,1.0480042968881131,-118.9744469870328,85.10637866150103,76.85763182765132,-1.6148474567787119,-3.1236368299521544,-3.9385713504989823,-4.55095766834075,23.547520115792942,1.279998779296875,1.8841941188456488,2.6795005798339844,-0.45893612131912676,5.8179372809870955,1.1102822292574288,4.24871893041054,-1.779998779296875,98.34260664306188,22.674008888066567,1.5692183505765571,10,-1.4500007629394531,-3.1800003051757812,-4.234999656677246,-5.584999084472656,5.700000762939439,3,0.04477857012515951,2.9574378287124214,59.7599983215332,14.57107435764693,59.77000045776367,-1.0243860457110425,59.61000061035156,0.04477857012515951
10521,2014-10-31,61.47000122070313,61.56000137329102,59.88999938964844,61.0,1335600.0,0.01569730263968605,4.13845557942172,0.3949594647877451,86.11570696077864,78.08549106802094,-2.209302123391943,-3.800672930629453,-4.794324359418404,-5.434975885943153,25.36505435726012,1.6700019836425852,1.9784608134946353,3.3325012207031293,-0.003338028994249953,6.6683404704005085,1.6645815958544432,5.000420845551815,-2.4000015258789134,96.8085048820014,20.595242684031874,1.6679196248486894,10,-1.6000003814697337,-3.625000000000007,-5.190000534057624,-6.5349998474121165,4.519996643066399,4,0.0346510039225536,1.0480042968881131,60.52000045776367,2.9574378287124214,59.7599983215332,14.57107435764693,59.77000045776367,0.0346510039225536
10522,2014-11-03,62.25,62.27000045776367,61.36999893188477,61.75,1066600.0,0.012689096531759425,2.333333333333307,1.0638270242191905,86.02329693821463,79.35812738499486,-2.683636090390273,-4.265375534105303,-5.4800294443029784,-6.14713968383402,27.774623980433187,0.9000015258788991,2.15424853699551,3.7735000610351577,0.20888303829808308,7.338117083772232,1.991191549666624,5.555808572403691,-2.979999542236328,99.43341459830035,22.185150911987165,1.7823085113685369,11,-2.0249996185302734,-4.049999237060547,-6.134998321533203,-7.314998626708984,3.019996643066392,0,0.04160636687374475,4.13845557942172,61.47000122070313,1.0480042968881131,60.52000045776367,2.9574378287124214,59.7599983215332,0.04160636687374475
10523,2014-11-04,61.65999984741211,62.72000122070313,61.52999877929688,62.09000015258789,940300.0,-0.009477914097797413,-2.4492702344096244,-0.8600006103515625,85.31349104931792,80.52593946560738,-1.7895797729331946,-3.356814035061589,-4.8212796917153184,-5.494761144771616,30.759042776734645,1.19000244140625,2.2465919311366207,2.871999931335452,-0.6603681694636805,6.404368032134585,1.1058158809358858,4.638183981735018,-1.789999389648436,70.95887862578971,-9.246673440010085,1.7661840503995656,11,-0.9949989318847656,-3.2349987030029297,-5.5449981689453125,-6.724998474121094,4.210002899169922,1,0.059519980420444485,2.333333333333307,62.25,4.13845557942172,61.47000122070313,1.0480042968881131,60.52000045776367,0.059519980420444485
10524,2014-11-05,62.88999938964844,62.95000076293945,61.77000045776367,62.06999969482422,1060100.0,0.01994809512293494,1.510632426465814,-1.9069746810737922,91.42854340223944,82.45254379182951,-2.6456446831248144,-4.342411909898658,-5.939739605342993,-6.6625802098613605,33.06681063738204,1.2900009155273438,2.2663417469032723,3.805499458312987,-0.06055478907232725,7.671553705698301,1.8724723346203334,5.73852658200564,-2.4499987792968696,98.36952803491276,12.041687375272872,1.9330271236926555,11,-2.0449981689453125,-4.119998931884766,-7.0399980545043945,-7.954998016357422,2.6100006103515625,2,0.04722533390884376,-2.4492702344096244,61.65999984741211,2.333333333333307,62.25,4.13845557942172,61.47000122070313,0.04722533390884376
10525,2014-11-06,61.790000915527344,62.84000015258789,61.22999954223633,62.790000915527344,1305300.0,-0.017490832959081715,1.9272778976133833,-1.219512648982592,77.24229604905688,82.70917382174946,-1.2560260273554036,-2.9344904110985937,-4.772855993130634,-5.502014934795852,34.71126848123056,1.6599998474121094,2.2833894861044968,2.4145009994506808,-1.3389899200238062,6.167991918925168,0.5377555397134373,4.291246459187924,-0.8480002746581974,62.091525267371516,-26.399762974672164,1.8767454597372453,11,-0.9449996948242188,-3.0,-6.130000114440918,-6.854999542236328,2.75,3,0.06651562630611219,1.510632426465814,62.88999938964844,-2.4492702344096244,61.65999984741211,2.333333333333307,62.25,0.06651562630611219
10526,2014-11-07,62.5,62.52000045776367,61.63999938964844,61.91999816894531,648100.0,0.01149051746160823,1.838700547591214,-0.5800018310546875,77.0270214540592,82.74257934106853,-1.6136856038419864,-3.348333453550943,-5.405051238081512,-6.168099703883456,36.4445948703505,0.8800010681152344,2.3138391696391523,2.827500152587888,-0.92798948366422,6.5829897888399955,0.9497553344618339,4.705244970713942,-1.2700004577636719,73.8371835134224,-13.823660851991576,1.8777448181260545,11,-1.654998779296875,-3.7099990844726562,-6.869998931884766,-7.564998626708984,1.9599990844726562,4,0.059520019531249746,1.9272778976133833,61.790000915527344,1.510632426465814,62.88999938964844,-2.4492702344096244,61.65999984741211,0.059520019531249746
10527,2014-11-10,62.81000137329102,62.86000061035156,62.11000061035156,62.5,517900.0,0.0049600219726564365,2.6585379469477757,0.5344834390045109,77.89336510758535,83.42151106729634,-1.5891468933555117,-3.382020091188302,-5.643970378554592,-6.444073359262262,37.66072656199544,0.75,2.354459555969399,2.85200138092042,-0.9479579621270915,6.651960723967932,0.9520217093966679,4.751981052444172,-1.5800018310546946,91.86050637852456,4.618963646306085,1.8999796715237554,11,-1.8000011444091868,-3.800001144409187,-7.23750019073487,-7.875000000000007,3.1799964904785085,0,0.05062882376931066,1.838700547591214,62.5,1.9272778976133833,61.790000915527344,1.510632426465814,62.88999938964844,0.05062882376931066
10528,2014-11-11,62.81999969482422,63.13000106811523,62.4900016784668,62.83000183105469,590300.0,0.00015918359042488284,1.0983565550191616,-0.03226481264997157,77.30306566116226,82.60590725376835,-1.2527441395868877,-3.1685538434449683,-5.555514411959052,-6.413093838478545,38.102823140830736,0.6399993896484304,2.400090815519235,2.616999626159668,-1.2607539940027976,6.494753246322141,0.6781228160784352,4.555876436240901,-1.245999908447267,83.68415135100437,-3.8051254952770677,1.9388768100812361,11,-1.6199989318847656,-3.719999313354492,-7.29749870300293,-7.884998321533203,4.470001220703125,1,0.03900026998000805,2.6585379469477757,62.81000137329102,1.838700547591214,62.5,1.9272778976133833,61.790000915527344,0.03900026998000805
10529,2014-11-12,61.79999923706055,62.41999816894531,61.25,62.41999816894531,1096900.0,-0.016236874605520146,2.7741941438143347,61.986651411136535,66.5847647424635,80.54795015165308,0.09729343861614836,-1.8977378834939316,-4.452362633917211,-5.362899903556716,39.252056293841584,1.5699996948242188,2.373662606233083,1.3759992599487276,-2.3240686257677794,5.076067145665235,-0.4740346829095259,3.226033202806981,1.3300018310546804,29.9999598453243,-55.04914283254675,1.8500339428582524,11,-0.28999900817871094,-2.559999465942383,-6.267498016357422,-6.864997863769531,5.590000152587891,2,0.06585766277939964,1.0983565550191616,62.81999969482422,2.6585379469477757,62.81000137329102,1.838700547591214,62.5,0.06585766277939964
10530,2014-11-13,61.22999954223633,62.099998474121094,61.09000015258789,62.0,620000.0,-0.009223296146618654,1.0824763350492963,1.2419383617692843,61.92129982228992,77.859682691821,0.870097951629937,-1.0558089023909005,-3.7957388595976838,-4.769067808462623,40.495368718974895,1.0099983215332031,2.418700668534072,0.5989995956420913,-2.7635491534176566,3.961548344701839,-1.0822747788877862,2.2802739701719688,1.9000015258788991,6.8627120989427555,-74.91338778775463,1.6812743745298744,11,0.8800010681152344,-1.6799983978271484,-5.462498664855957,-6.2949981689453125,6.759998321533203,3,0.06973706499570098,2.7741941438143347,61.79999923706055,1.0983565550191616,62.81999969482422,2.6585379469477757,62.81000137329102,0.06973706499570098
10531,2014-11-14,60.790000915527344,61.1500015258789,60.65999984741211,60.97000122070313,519100.0,-0.007185997550195555,-1.2272679983353818,0.23376649112465067,56.8287059521644,74.61583924892653,1.3449282611262845,-0.3942335084438824,-3.296298967755675,-4.303721319214645,41.197889318734084,0.5699996948242188,2.4053348735237208,0.005500984191897373,-3.0651447475286986,3.0761467159124933,-1.529821881668397,1.5408238500521918,2.2584001159667935,5.263198537133835,-72.82247262822229,1.5353228658602973,11,1.1049995422363281,-1.1450004577636719,-4.909999847412109,-5.854999542236328,7.3899993896484375,4,0.06168777666595093,1.0824763350492963,61.22999954223633,2.7741941438143347,61.79999923706055,1.0983565550191616,62.81999969482422,0.06168777666595093
10532,2014-11-17,61.81999969482422,61.849998474121094,60.61000061035156,60.61000061035156,587200.0,0.01694355591025798,-1.0495847966859397,-6.722205738990113,60.77812617705092,71.88968759645242,0.2766076988971946,-1.22558990911768,-4.255596575530767,-5.299890115736105,41.631793575045904,1.2399978637695312,2.3586184145894578,0.86949977874756,-2.035643017687299,3.774642575182419,-0.5830716194698695,2.3220711769649895,1.085097265624995,48.01582796323978,-26.681551637915597,1.452571398217431,11,0.05000114440917969,-2.174999237060547,-5.939998626708984,-6.884998321533203,7.769996643066392,0,0.0427046166722882,-1.2272679983353818,60.790000915527344,1.0824763350492963,61.22999954223633,2.7741941438143347,61.79999923706055,0.0427046166722882
10533,2014-11-18,62.2400016784668,62.56000137329102,61.58000183105469,61.97000122070313,663200.0,0.006793949946876765,1.1538455089267943,0.22314104302098445,62.500019227308314,68.6754071325712,-0.05863499105293357,-1.42570594925283,-4.578249298181262,-5.685990762937124,42.14815039309556,0.9799995422363352,2.228992449184375,1.103501701354979,-1.61690370170394,3.823907104413898,-0.2567010001744805,2.4637044028844386,0.4814875739746043,83.58976566030397,9.499597142235189,1.3602027015294607,11,-0.37000083923339844,-2.595001220703125,-6.210000991821289,-7.305000305175781,7.770000457763672,1,0.060250579758581946,-1.0495847966859397,61.81999969482422,-1.2272679983353818,60.790000915527344,1.0824763350492963,61.22999954223633,0.060250579758581946
10534,2014-11-19,62.08000183105469,62.349998474121094,61.61000061035156,61.95000076293945,432600.0,-0.00257069156647316,1.2089674609274916,0.4814846211447025,58.369109779422814,66.57838643594518,-0.028626781250466138,-1.0560061068332942,-4.321074719184814,-5.5143911293354435,42.33108109792278,0.7399978637695312,2.0347995912189347,0.7760017395019503,-1.7241330793594756,3.276136558363376,-0.47406566992876265,2.026069148932663,0.47999954223633523,75.38464849045614,4.182050228214365,1.250067409430714,11,-0.21000099182128906,-2.4350013732910156,-5.51500129699707,-6.64000129699707,8.549995422363281,2,0.08392395184928003,1.1538455089267943,62.2400016784668,-1.0495847966859397,61.81999969482422,-1.2272679983353818,60.790000915527344,0.08392395184928003
10535,2014-11-20,61.95000076293945,62.43999862670898,61.52999877929688,61.90999984741211,423100.0,-0.0020940893086476287,-1.2749909401285597,0.30769682208985005,52.82352798620242,63.8891093839611,0.14131816453058832,-0.7394546590602857,-4.124676710637345,-5.372151060444793,42.39635254822111,0.9099998474120952,1.878636236388381,0.5035005569458022,-1.7835002425280777,2.790501356419682,-0.6399998427911413,1.6470009566827457,-1.3400001525878906,68.71792965700969,0.7231467540498357,1.1435003997369404,11,-0.07999992370605469,-2.3050003051757812,-5.385000228881836,-6.510000228881836,7.450000762939439,3,0.08781272897035008,1.2089674609274916,62.08000183105469,1.1538455089267943,62.2400016784668,-1.0495847966859397,61.81999969482422,0.08781272897035008
10536,2014-11-21,62.70000076293945,62.86000061035156,62.02999877929688,62.45000076293945,1175300.0,0.012106537381169513,1.9122886857356767,6.249856952126645,52.65643979194355,61.08500657111202,-0.6451753085102254,-1.27690359493117,-4.778853040131999,-6.0923335364247535,42.56460601618892,0.9099998474121094,1.543888529597119,1.077000427246091,-1.0060149137121286,3.1600157682043104,0.03549275676698471,2.118508097725197,-2.0534001922607388,92.88889567057291,27.67826162745672,1.041507670479109,11,-0.8299999237060547,-2.835000991821289,-6.02500057220459,-7.260000228881836,5.609996795654297,4,0.08436996868358704,-1.2749909401285597,61.95000076293945,1.2089674609274916,62.08000183105469,1.1538455089267943,62.2400016784668,0.08436996868358704
10537,2014-11-24,62.02000045776367,62.75,61.86000061035156,62.6500015258789,881500.0,-0.010845299791092056,1.1445819679288902,-2.520004272460909,52.10280790319936,58.284977931338354,-0.0994831198162558,-0.42909463027908146,-4.013468340179585,-5.378183588076098,42.34742920062594,0.8899993896484375,1.3709790473841608,0.2765001296997056,-1.583044951348512,2.1360452107479233,-0.6532724108244068,1.206272670223818,-1.2848638854980408,36.84218074182819,-26.499503818507137,0.9297725405241106,11,-0.2849998474121094,-1.6599998474121094,-5.345000267028809,-6.579999923706055,6.619998931884766,0,0.09932279590367199,1.9122886857356767,62.70000076293945,-1.2749909401285597,61.95000076293945,1.2089674609274916,62.08000183105469,0.09932279590367199
10538,2014-11-25,62.1500015258789,62.31999969482422,61.54999923706055,62.04999923706055,840900.0,0.0020961152395309046,2.5000130046903584,-0.1587335226550153,45.04022818642311,55.89114053622276,-0.37383032301345054,-0.39173421733946157,-4.0738343268615225,-5.47213402397292,42.39826381170519,0.7700004577636719,1.143890307528828,0.28750114440916974,-1.3290177793525189,1.9040200681708583,-0.5207583174716746,1.095760606290014,-1.3298703920898305,46.61668368459012,-11.786352943446524,0.8082594618808443,11,-0.41500091552733664,-1.4950008392333913,-5.405001640319817,-6.670001983642571,6.029998779296882,1,0.11971029170311032,1.1445819679288902,62.02000045776367,1.9122886857356767,62.70000076293945,-1.2749909401285597,61.95000076293945,0.11971029170311032
10539,2014-11-26,62.36999893188477,62.61999893188477,62.02999877929688,62.25,453500.0,0.003539781184305646,-1.1071382347532228,1.199961853900595,54.40728108819784,55.05624956576808,-0.5637552342638017,-0.4281212489421762,-4.2179478931858725,-5.663856150620937,42.40772470484936,0.5900001525878906,0.8670893788906184,0.37699851989746946,-0.9133558585185071,1.667352898313446,-0.26817866931052237,1.0221757091054613,-1.4682730190332052,63.15781925817181,5.0056629862837525,0.645177189207989,11,-0.6349983215332102,-1.714998245239265,-5.469998359680183,-6.694999694824226,6.0400047302246165,2,0.12249484263563093,2.5000130046903584,62.1500015258789,1.1445819679288902,62.02000045776367,1.9122886857356767,62.70000076293945,0.12249484263563093
10540,2014-11-28,63.22999954223633,63.5,62.56000137329102,62.59000015258789,423500.0,0.013788690477464671,-1.685722070844721,5.333375719235466,55.42347393677351,54.9001126751691,-1.2406931479520722,-1.1327630838068643,-4.957301801857682,-6.482788984408572,42.2477391977017,1.1300010681152273,0.607942270244962,1.101499176025392,-0.10393166944142251,2.3069300214922066,0.4987837532919812,1.7042145987588029,-2.2499426414847576,86.15382809611468,28.74704302563525,0.6027154227334077,11,-1.1749992370605469,-2.174999237060547,-6.04749870300293,-7.069999694824219,6.770000457763672,4,0.117033018579078,-1.1071382347532228,62.36999893188477,2.5000130046903584,62.1500015258789,1.1445819679288902,62.02000045776367,0.117033018579078
10541,2014-12-01,63.599998474121094,64.11000061035156,62.599998474121094,62.849998474121094,967500.0,0.005851635846329861,-1.41600341796875,1.1718761175881554,55.817359632845026,54.348916392479545,-1.307694014318777,-1.4071514931478006,-5.208571268988592,-6.81601756463516,41.609992464121085,1.5100021362304688,0.5139088894465758,1.3649982452392564,0.034632812483962994,2.69536367799455,0.6998155288616061,2.0301809616169066,-2.468744987414617,80.0780522404629,25.91287327894186,0.6651827163776467,12,-0.779998779296875,-2.174997329711914,-6.307498931884766,-7.329999923706055,6.5200042724609375,0,0.09119501872500546,-1.685722070844721,63.22999954223633,-1.1071382347532228,62.36999893188477,2.5000130046903584,62.1500015258789,0.09119501872500546
10542,2014-12-02,64.83999633789061,64.91999816894531,63.290000915527344,63.75,1442000.0,0.01949682222514637,1.60799560546875,1.4533284505208144,62.59350055222754,54.35930320635946,-2.31801929511181,-2.57519614002441,-6.303633936471051,-8.009106508429312,40.73581027079094,1.6299972534179688,0.5393639388644118,2.4754962921142436,0.7069245483803712,4.244068035848116,1.5912104202473074,3.35978216398118,-3.4704430812925295,97.62605767325991,45.24526043935285,0.8842858718669347,12,-1.614997863769517,-3.009996414184556,-7.547496795654283,-8.559997558593736,4.25,1,0.05351636978232488,-1.41600341796875,63.599998474121094,-1.685722070844721,63.22999954223633,-1.1071382347532228,62.36999893188477,0.05351636978232488
10543,2014-12-03,65.33000183105469,66.68000030517578,64.54000091552734,64.93000030517578,3864800.0,0.007557148686600623,-2.6271166715158567,0.366975109891653,73.56476503965706,56.04770934638548,-2.596682331115062,-2.926183849004886,-6.631962596652727,-8.436423138447033,39.86970995056439,2.1399993896484375,0.6827171204352709,2.7820016860961942,0.6064580448311432,4.957545327361245,1.6942298654636687,3.86977350672872,-3.6054040832218845,70.96778427688946,15.105099110946853,1.087771820632525,12,-1.2250022888183594,-2.6200008392333984,-7.837501525878906,-8.635002136230469,3.75,2,0.05066581150806493,1.60799560546875,64.83999633789061,-1.41600341796875,63.599998474121094,-1.685722070844721,63.22999954223633,0.05066581150806493
10544,2014-12-04,65.86000061035156,66.23000335693361,65.16000366210939,65.33000183105469,1562800.0,0.008112639896558749,-1.4597832187456956,1.3249918937992333,81.07382948970621,59.18663173566368,-2.831905588679703,-3.3964044823340416,-6.978864365435086,-8.900014707831346,38.85605095906523,1.0699996948242188,0.7274586798265261,3.1635004043579116,0.5319892764144925,5.795011532301331,1.8477448403861985,4.479255968329625,-3.540754555637605,80.0970896259651,17.291179048764896,1.3157555639717098,12,-1.7450008392333984,-2.9850006103515625,-8.367500305175781,-8.875,3.3700027465820455,3,0.03522623251326795,-2.6271166715158567,65.33000183105469,1.60799560546875,64.83999633789061,-1.41600341796875,63.599998474121094,0.03522623251326795
10545,2014-12-05,65.90000152587889,66.02999877929689,65.15000152587889,65.45999908447266,1694300.0,0.0006073628174403378,1.5142888283378537,0.8301951977888832,86.24112339268744,62.91826324685745,-2.517407362099796,-3.280921455417861,-6.812185689127141,-8.868550199095353,38.64068508694102,0.8799972534179972,0.7288005576565553,2.9980012893676644,0.04257395824444643,5.953428620490882,1.5202876238060554,4.475714954929273,-3.057464961109517,80.88239144012202,10.351672327808657,1.4777136655616103,12,-1.785001754760728,-2.9250011444091655,-8.21750164031981,-8.835000991821275,4.069999694824219,4,0.038088043673941696,-1.4597832187456956,65.86000061035156,-2.6271166715158567,65.33000183105469,1.60799560546875,64.83999633789061,0.038088043673941696
10546,2014-12-08,66.22000122070311,67.09999847412111,65.69000244140625,66.08000183105469,1407700.0,0.004855837441802624,-2.065214867397573,0.3181786655569207,84.70030577727714,66.54020745508832,-2.5541855742560884,-3.486703629485085,-6.917203757143582,-9.112103059267454,38.549096431222885,1.409996032714858,0.8221449130640011,3.132000923156724,-0.1653575653180468,6.429359411631495,1.4833216789193386,4.7806801673941095,-2.9169690070849654,76.90294442753405,3.378660163245641,1.6486792442373863,12,-1.8950023651122905,-2.725002288818338,-8.015001296997056,-8.88000106811522,4.379997253417983,0,0.05708243294497417,1.5142888283378537,65.90000152587889,-1.4597832187456956,65.86000061035156,-2.6271166715158567,65.33000183105469,0.05708243294497417
10547,2014-12-09,65.98999786376953,66.54000091552734,65.43000030517578,65.98000335693361,1607800.0,-0.0034733215447551036,1.0,0.0713896457764725,80.48774738910575,70.47882069983083,-1.901811803620049,-3.1687091020608946,-6.466590337992507,-8.825853808237028,38.13583547949786,1.1100006103515625,1.0080348136584547,2.74299774169922,-0.7957623547398072,6.2817578381382475,0.9736176934797101,4.512377789918737,-2.155390373680973,56.64055980735729,-14.965654740640574,1.7693800482195148,12,-1.4249992370605327,-2.134998321533196,-7.1324968338012695,-8.144996643066406,5.430000305175781,1,0.06258531620713992,-2.065214867397573,66.22000122070311,1.5142888283378537,65.90000152587889,-1.4597832187456956,65.86000061035156,0.06258531620713992
10548,2014-12-10,65.26999664306639,66.55000305175781,65.01999664306639,65.77999877929689,1283400.0,-0.010910762903637572,-2.0297092526985523,-51.02824427488456,73.7704293605186,72.63028161897759,-0.7741021115576672,-2.3776526850904958,-5.522382323484948,-8.055777187344198,37.35664227737722,1.5300064086914205,1.142690425929473,1.900496673583973,-1.7440658415662824,5.545059188734228,0.0782154160088453,3.7227779311591007,-0.9782344152132794,12.019220188533748,-56.66731408166382,1.8222812575751293,12,-0.43999671936032314,-1.4149971008300568,-6.057496070861802,-7.069995880126939,6.690002441406264,2,0.05852612059587137,1.0,65.98999786376953,-2.065214867397573,66.22000122070311,1.5142888283378537,65.90000152587889,0.05852612059587137
10549,2014-12-11,65.87000274658203,66.30999755859375,65.33999633789061,65.33999633789061,832400.0,0.009192678632983675,-2.660337704587515,-1.039223899352222,77.29801928278496,75.06078665742331,-0.9224244386932838,-2.8007039673220504,-5.89206736199089,-8.602189504066558,38.36737886626376,1.040000915527358,1.3705577217446958,2.2970026016235323,-1.4320979196201904,6.026103122867255,0.43245234100167806,4.161552862245394,-1.1850874442513941,40.8656420790083,-26.66783257785709,1.8645502606218596,12,-1.0200042724609375,-2.015003204345696,-6.3250017166137695,-7.445001602172852,6.589996337890625,3,0.04873233567064372,-2.0297092526985523,65.26999664306639,1.0,65.98999786376953,-2.065214867397573,66.22000122070311,0.04873233567064372
10550,2014-12-12,65.5,66.37000274658203,65.25,65.69999694824219,743400.0,-0.005617166102232063,-2.2000217983651225,-0.3773481696871885,70.58818579555623,76.70198956439121,-0.21965908080566976,-2.207585393020807,-5.295807582495783,-8.177645682544508,39.59565418542758,1.1200027465820312,1.677198295145871,1.7134998321533175,-1.938938062698881,5.365937727005516,-0.11271911527278178,3.5397187795794167,-0.48000335693360796,23.07706415288156,-39.54516166205113,1.8262189474260977,12,-0.30500030517578125,-1.6450004577636648,-5.692499160766602,-6.959999084472656,6.970001220703125,4,0.05694661613639096,-2.660337704587515,65.87000274658203,-2.0297092526985523,65.26999664306639,1.0,65.98999786376953,0.05694661613639096
10551,2014-12-15,64.54000091552734,66.01000213623047,64.26000213623047,65.55000305175781,915900.0,-0.014656474572101619,-1.2292997963874568,5.050087739375906,67.79658003333005,77.28010950673594,0.9920236432516276,-1.00370130107342,-4.134739738750042,-7.16765516423979,40.97215923631127,1.75,1.8905431500819816,0.5660007476806612,-2.8135684507271748,3.94556994608849,-1.1237838515232568,2.255785346884579,2.559997558593764,12.227016041711783,-51.43972931978773,1.689784599203915,12,1.1399993896484375,-0.6850013732910085,-4.722499847412109,-6.0,7.720001220703125,0,0.08413387400292693,-2.2000217983651225,65.5,-2.660337704587515,65.87000274658203,-2.0297092526985523,65.26999664306639,0.08413387400292693
10552,2014-12-16,64.45999908447266,65.48000335693361,64.15000152587889,64.68000030517578,1461600.0,-0.001239569722959799,-2.1666848319708962,0.21782253008316776,66.4295373101609,76.48730642568081,1.1314369709383953,-0.7544578780604922,-3.848518977881767,-7.029157013856185,41.83797365721412,1.330001831054716,2.0497176535281625,0.35399894714355185,-2.8741686906068793,3.582166584893976,-1.2600848717316637,1.9680827660187674,2.583199462890633,12.916556729281158,-50.721377021971904,1.6140838188752122,12,1.1650009155273438,-0.604999542236321,-4.642498016357422,-5.9199981689453125,7.75,1,0.09525286188108972,-1.2292997963874568,64.54000091552734,-2.2000217983651225,65.5,-2.660337704587515,65.87000274658203,0.09525286188108972
10553,2014-12-17,65.98999786376953,66.02999877929689,64.55000305175781,64.69000244140625,769400.0,0.023735631415257474,1.1449256132552466,-5.909037314468026,71.70259138218482,75.44605774706731,-0.3297753339232088,-2.0966057286158417,-5.148978773909434,-8.504102090857806,42.38843915165641,1.569999694824233,2.233835504770397,1.696497917175293,-1.5108764321052206,4.9038722664558065,0.09281074253503618,3.3001850918155498,0.9374728027343764,82.88267234861515,18.391535788326607,1.6036871746402583,12,-0.36499786376953125,-2.134998321533196,-5.979997634887695,-7.4499969482421875,6.099998474121094,2,0.08228520201478906,-2.1666848319708962,64.45999908447266,-1.2292997963874568,64.54000091552734,-2.2000217983651225,65.5,0.08228520201478906
10554,2014-12-18,67.29000091552734,67.30999755859375,65.79000091552734,66.15000152587889,731400.0,0.01970000142205719,1.5762814876118554,0.8769256953043955,73.12068973757283,73.98823178538792,-1.5707858426466004,-3.147657843537715,-6.248928076693488,-9.730235109527477,43.21268836297891,1.5199966430664062,2.2966597790699126,2.7360010147094727,-0.5595039990396344,6.031506028458587,1.088248507834919,4.383753521584026,-3.1399993896484517,99.36719404520181,36.06235410755258,1.6477525068745564,12,-1.5600013732910156,-3.3300018310546875,-7.140000343322754,-8.659999847412116,4.029998779296875,3,0.06940107156199637,1.1449256132552466,65.98999786376953,-2.1666848319708962,64.45999908447266,-1.2292997963874568,64.54000091552734,0.06940107156199637
10555,2014-12-19,67.38999938964844,67.91999816894531,66.91000366210939,67.54000091552734,1371000.0,0.0014860822226265835,1.2197778243554498,-0.13158035630629863,72.26787995607056,72.60685113858719,-1.6060997455496846,-2.9715624005130223,-6.11167066288094,-9.729803996927913,44.11942404152649,1.0099945068359233,2.2398514129675107,2.563999557495123,-0.7245477299048275,5.852546844895073,0.9197259137951477,4.208273201195098,-3.176797943115247,85.94166442371717,23.735773988148807,1.6442736436999756,12,-1.3549995422363281,-3.125,-7.0149993896484375,-8.75999832153321,4.0500030517578125,4,0.07523371035380966,1.5762814876118554,67.29000091552734,1.1449256132552466,65.98999786376953,-2.1666848319708962,64.45999908447266,0.07523371035380966
10556,2014-12-22,67.98999786376953,68.04000091552734,67.02999877929689,67.40000152587889,579400.0,0.00890337556841203,1.9275320654577208,-3.9332689079905325,70.01267038861357,71.44295369408806,-2.155270091592854,-3.32542353377238,-6.481569890296456,-10.203149070373648,44.809355009843024,1.0100021362304545,2.091495181770668,2.89949817657471,-0.517514631724822,6.316510984874235,1.190991772424951,4.608004580724469,-3.628524548339854,98.71457430325378,39.295879500433436,1.7085064041497624,12,-1.8949966430664062,-3.664997100830078,-7.15999698638916,-9.359996795654304,2.19000244140625,0,0.06589209439173849,1.2197778243554498,67.38999938964844,1.5762814876118554,67.29000091552734,1.1449256132552466,65.98999786376953,0.06589209439173849
10557,2014-12-23,68.18000030517578,68.43000030517578,67.68000030517578,68.09999847412111,550300.0,0.002794564603266325,1.5861987319460156,0.1355971654683428,68.82425920942697,70.89337923285565,-2.237218981697751,-3.1940317863257803,-6.451929475947949,-10.271771669915921,45.844931704915574,0.75,1.913819140073798,2.7815006256103487,-0.5802237806385477,6.143225031859238,1.1006384224859005,4.462362828734797,-3.597815333740243,93.55669646982946,34.128330643918716,1.6808622031244462,12,-1.8899993896484375,-3.6599998474121094,-7.409999847412109,-9.549999237060554,2.0699996948242188,1,0.059841622364219305,1.9275320654577208,67.98999786376953,1.2197778243554498,67.38999938964844,1.5762814876118554,67.29000091552734,0.059841622364219305
10558,2014-12-24,69.58999633789061,69.76000213623047,68.18000030517578,68.18000030517578,456400.0,0.020680493200405436,-1.2411436548690284,17.62454701507066,72.07094875221202,70.31259361834755,-3.319009079372975,-4.235204288280343,-7.647804901400811,-11.541376204714716,47.56649374142681,1.5800018310546875,1.790492204438678,3.8194969177245923,0.3272834735315513,7.311710361917626,2.073390195628079,5.565603639821106,-4.6999861397558504,95.71773939379928,37.29675111352404,1.7461067220965176,12,-2.6349945068359233,-3.944995880126939,-8.832495689392076,-10.959995269775384,0.8700027465820455,2,0.03764912896188055,1.5861987319460156,68.18000030517578,1.9275320654577208,67.98999786376953,1.2197778243554498,67.38999938964844,0.03764912896188055
10559,2014-12-26,70.01000213623047,70.69999694824219,69.62999725341797,69.69000244140625,725500.0,0.006035433545657165,-3.863523659251296,0.22695077673948208,73.27289159541309,70.61089426277609,-3.4531315347702645,-4.272548819345047,-7.826986501397499,-11.808979690647632,49.26075522219734,1.1100006103515767,1.740249148347857,3.8575025558471623,0.26158726281470024,7.453417848879624,2.0595449093309384,5.655460202363386,-4.632992744286142,81.79429988606208,25.131632930952605,1.7979576465162301,12,-2.585002899169922,-3.8950042724609375,-9.252501487731934,-11.380001068115241,-0.20999908447265625,4,0.02970995769451279,-1.2411436548690284,69.58999633789061,1.5861987319460156,68.18000030517578,1.9275320654577208,67.98999786376953,0.02970995769451279
10560,2014-12-29,70.62999725341797,71.11000061035156,69.73000335693361,70.01000213623047,1553300.0,0.008855807717032649,-1.3389929136709575,1.9374865889421358,74.15109523025619,71.316951506879,-3.6530695147966696,-4.542632533227646,-8.184638722898683,-12.260402664090918,50.48132511851181,1.3799972534179545,1.8084810192935947,4.10749778747558,0.26344940321786225,7.951546171733298,2.1854735953467213,6.029521979604439,-4.614229354717892,88.23521711975522,32.722818004056045,1.9220241921288608,12,-2.9999961853027344,-4.30999755859375,-9.872496604919434,-11.999996185302741,-0.80999755859375,0,0.0097692548242716,-3.863523659251296,70.01000213623047,-1.2411436548690284,69.58999633789061,1.5861987319460156,68.18000030517578,0.0097692548242716
10561,2014-12-30,69.40000152587889,70.36000061035156,69.13999938964844,70.36000061035156,794300.0,-0.017414636491148272,1.5416716337251348,-1.5483978145304422,66.83120443453623,71.36158118736513,-1.8564048422401385,-3.0101687598192797,-6.721493740013678,-10.873662664114491,51.13953867803316,1.4899978637695312,1.7732852975206583,2.5875019073486243,-1.2029672260982807,6.377971040795522,0.6922673406251789,4.48273647407207,-2.671041047547604,50.145803722165084,-5.008097119035625,1.8952345667234494,12,-1.5699996948242045,-3.0700016021728374,-8.642500877380357,-10.770000457763665,-2.6100006103515483,1,0.029394825225856014,-1.3389929136709575,70.62999725341797,-3.863523659251296,70.01000213623047,-1.2411436548690284,69.58999633789061,0.029394825225856014
10562,2014-12-31,68.30999755859375,69.76999664306639,68.23999786376953,69.72000122070311,1032600.0,-0.015706108693364862,1.0264958215018534,1.468755215411355,64.47618431731868,70.55864706904667,-0.18198413092861188,-1.735870851167789,-5.431344965238523,-9.648905995331972,51.03781261151632,1.5299987792968608,1.822600594344479,1.323997879028326,-2.403455115060993,5.051450873117638,-0.5397286180163263,3.1877243760729783,-0.9676914617796228,4.4367658661445,-53.85291751410398,1.863726497044656,12,0.14000320434570312,-1.9799976348876953,-7.442497253417969,-9.679996490478523,-1.80999755859375,2,0.027375242474251493,1.5416716337251348,69.40000152587889,-1.3389929136709575,70.62999725341797,-3.863523659251296,70.01000213623047,0.027375242474251493
10563,2015-01-02,68.63999938964844,68.83000183105469,67.69000244140625,68.58000183105469,640100.0,0.004830944852129759,4.181786655569427,-0.04255134947947146,63.53859107577411,69.49396943995794,-0.10789877425418126,-1.902735674811595,-5.553885559510974,-9.836397301239444,49.98487715762532,1.1399993896484375,1.9921772941046925,1.4884998321533232,-2.223263392904286,5.200263057210925,-0.3673817803754815,3.344381444682128,2.470001220703125,27.777703417167487,-31.36453962589198,1.8558816125288025,1,0.37000274658203125,-2.309999465942383,-7.592498779296875,-10.00999832153321,-1.0400009155273295,4,0.023455720056348994,1.0264958215018534,68.30999755859375,1.5416716337251348,69.40000152587889,-1.3389929136709575,70.62999725341797,0.023455720056348994
10564,2015-01-05,68.18000030517578,68.70999908447266,67.81999969482422,68.62000274658203,973700.0,-0.00670161842312067,1.870988383540067,-7.333672431332655,62.98449798656428,68.46248255445722,0.5493983190002609,-1.3281091730426624,-4.894263000438102,-9.233838428632396,48.87503976343709,0.8899993896484375,2.2013128122452486,0.9125007629394588,-2.774242457189274,4.599243983068199,-0.9308708471249076,2.7558723730038253,2.8616003417968727,14.327430588088323,-47.337109736101155,1.84337161006437,1,0.8899993896484375,-1.6100006103515625,-6.984999656677246,-9.549999237060554,-1.1600036621093892,0,0.03344087370330784,4.181786655569427,68.63999938964844,1.0264958215018534,68.30999755859375,1.5416716337251348,69.40000152587889,0.03344087370330784
10565,2015-01-06,68.41000366210939,69.91999816894531,68.12000274658203,68.19999694824219,2072800.0,0.003373472512527176,-8.729833388320687,-0.47728533777226145,70.17727396038609,68.48077184020974,0.5356250994599918,-1.4339471256439396,-4.929782416433667,-9.320413284797858,47.92830639158897,1.7999954223632812,2.246181797200734,1.0170040130615376,-2.6445348715297285,4.678542897652804,-0.8137654292340954,2.8477734553571707,2.5645650207519424,26.966356347261094,-39.26002589683898,1.8307694422956324,1,0.9849967956542827,-1.5750026702881001,-7.215003013610854,-9.780002593994162,-1.4700012207031392,1,0.020318656851911587,1.870988383540067,68.18000030517578,4.181786655569427,68.63999938964844,1.0264958215018534,68.30999755859375,0.020318656851911587
10566,2015-01-07,70.0,70.29000091552734,68.34999847412111,68.80000305175781,1023000.0,0.023242161274305895,1.1797795189191809,5.714088498146819,74.95496250942506,69.16196109576508,-0.8261465268052888,-2.8735646563641097,-6.305065724104637,-10.771288354185742,46.600295073262,1.9400024414062358,2.2197825632884474,2.4180004119873075,-1.3764199860075195,6.2124208099821345,0.520790212989894,4.315210610984721,0.9088773580322282,88.84611208760897,15.220557926763007,1.8972101989974124,1,-0.5999984741210938,-3.145000457763672,-8.444999694824219,-11.184999465942383,-4.870002746582031,2,-0.00257143293108264,-8.729833388320687,68.41000366210939,1.870988383540067,68.18000030517578,4.181786655569427,68.63999938964844,-0.00257143293108264
10567,2015-01-08,70.12000274658203,70.7300033569336,69.95999908447266,70.20999908447266,1212100.0,0.0017143249511719638,-2.7560848529959063,-0.07499713896977481,71.31064934083308,69.07748338338965,-0.7174697042661222,-2.8124912909959505,-6.218718844499925,-10.752774082508616,45.635644414694745,0.7700042724609375,2.218012574392233,2.331502914428711,-1.54671880966157,6.209724638518992,0.39239205238357044,4.270613776473851,0.7244971131176783,79.93419649198538,7.170630735243279,1.9391108620451407,1,-0.720001220703125,-2.920001983642578,-7.997502326965332,-11.000001907348633,-5.1500015258789205,3,-0.04749004136650592,1.1797795189191809,70.0,-8.729833388320687,68.41000366210939,1.870988383540067,68.18000030517578,-0.04749004136650592
10568,2015-01-09,69.08999633789061,70.26999664306639,68.81999969482422,69.80999755859375,911200.0,-0.014689195213153705,-1.301592491674213,8.000339097999479,59.55410994906442,67.55317431157312,0.26167043746745833,-1.5616954361428412,-4.995235154255326,-9.585640398522784,44.76859124379055,1.4499969482421733,2.1962632187157567,1.1104965209960795,-2.618882790372652,4.839875832364811,-0.7541931346882933,2.9751861766804524,1.6914135734432278,43.64244140317711,-24.691992804094276,1.8646896556843666,1,0.31000518798829546,-1.4599952697753764,-6.562497138977037,-9.564996719360337,-2.4199981689452983,4,-0.03748728434177373,-2.7560848529959063,70.12000274658203,1.1797795189191809,70.0,-8.729833388320687,68.41000366210939,-0.03748728434177373
10569,2015-01-12,69.08000183105469,69.48999786376953,68.58000183105469,69.23000335693361,593000.0,-0.0001446592468618002,1.7164444242003256,0.20833509939390366,59.05681730833706,65.87603232024877,0.14066346380199946,-1.3690788113741945,-4.787567972408681,-9.447403556216564,43.772959405869535,0.9099960327148438,2.185481786648765,0.9400020599365178,-2.6818673269876143,4.56187144686065,-0.8709326335255554,2.750936753398591,1.6500015258789062,36.78156551631404,-28.11425920397884,1.8109346934620683,1,0.13000106811523438,-1.4500007629394531,-5.672501564025879,-8.67500114440918,-3.25,0,-0.021424483464160038,-1.301592491674213,69.08999633789061,-2.7560848529959063,70.12000274658203,1.1797795189191809,70.0,-0.021424483464160038
10570,2015-01-13,69.23000335693361,70.15000152587889,68.54000091552734,69.0,1245100.0,0.0021714175145184367,-1.7999973463010508,-1.5333401149483243,56.982009072788586,64.78167728005458,-0.25570120350440106,-1.2915272250865542,-4.758579098997231,-9.46874494965654,42.97726918163618,1.6100006103515483,2.017231947734146,0.9035034179687642,-2.5249554222055792,4.331962258143108,-0.8107260021184004,2.617732838055929,1.4391999816894412,36.974919218341505,-22.666390657604374,1.7142294200871713,1,-0.020000457763686086,-1.6000022888183736,-5.735003471374526,-8.8250026702881,-3.460006713867216,1,-0.03192267234876389,1.7164444242003256,69.08000183105469,-1.301592491674213,69.08999633789061,-2.7560848529959063,70.12000274658203,-0.03192267234876389
10571,2015-01-14,69.97000122070311,70.02999877929689,68.63999938964844,69.01999664306639,964200.0,0.010688976280331053,1.5981304412927504,4.130394400769307,59.49099076139407,64.22776688495185,-1.0128541179440873,-1.6905399392714315,-5.337923378994262,-10.080061924122603,43.475992147528096,1.3899993896484517,1.8014124483615461,1.3720012664794723,-1.6270281916874438,4.371030724646388,-0.12751346260398577,2.8715159955629304,0.6396180999756069,65.29674479529491,9.534664749545641,1.4995147290834565,1,-0.7599983215331889,-2.3400001525878764,-6.4250011444091655,-9.565000534057603,-3.9400024414062216,2,-0.04330425505838531,-1.7999973463010508,69.23000335693361,1.7164444242003256,69.08000183105469,-1.301592491674213,69.08999633789061,-0.04330425505838531
10572,2015-01-15,70.5999984741211,70.76000213623047,69.63999938964844,70.12999725341797,463800.0,0.009003819385836609,1.8354193224398347,0.49473574313960117,55.83816160730595,63.37216361067762,-1.4347311487182708,-1.9362300665894736,-5.821779635738707,-10.581837324140878,44.2717122866544,1.1200027465820312,1.5207144160537354,1.6949985504150362,-0.7208400326552749,4.110837133485347,0.4870792588798878,2.9029178419501847,-2.9099960327148438,92.79263179599972,40.346199470767964,1.2079192915351529,1,-1.30999755859375,-2.9699974060058594,-6.689999580383301,-9.98499870300293,-4.540000915527344,3,-0.07747877250603896,1.5981304412927504,69.97000122070311,-1.7999973463010508,69.23000335693361,1.7164444242003256,69.08000183105469,-0.07747877250603896
10573,2015-01-16,71.41999816894531,71.47000122070312,70.31999969482422,70.69999694824219,548500.0,0.01161472680661313,1.8048567175288426,1.5319135121096032,57.7900372702434,62.79500130886419,-2.0326751172776625,-2.4544085528461608,-6.464076376654788,-11.27776420010919,44.878578282573734,1.1500015258789062,1.4042671111097604,2.2434982299804744,-0.007866047907086227,4.494862507868035,1.117816091036687,3.369180368924262,-3.668595733642576,98.29341138055571,47.51204390418826,1.1256821389437806,1,-1.6249961853027344,-3.609996795654297,-7.209999084472642,-10.804998397827148,-6.599998474121094,4,-0.09031079688611332,1.8354193224398347,70.5999984741211,1.5981304412927504,69.97000122070311,-1.7999973463010508,69.23000335693361,-0.09031079688611332
10574,2015-01-20,71.95999908447266,72.06999969482422,71.06999969482422,71.76000213623047,559400.0,0.007560920321643794,3.761925522252498,0.2777730682829653,57.41361008951141,61.376816434322556,-2.2127943502741374,-2.7685513384933813,-6.856088258693617,-11.67588019867489,44.912041947172696,1.0,1.411590587150414,2.549999237060547,0.15814507571174374,4.94185339840935,1.3540721563861524,3.7459263177349413,-4.059852697753911,96.8838343232098,48.73997373362057,1.1959270806743998,1,-1.75,-3.8499984741210938,-7.617499351501451,-11.344999313354492,-7.559997558593764,1,-0.07351307647068617,1.8048567175288426,71.41999816894531,1.8354193224398347,70.5999984741211,1.5981304412927504,69.97000122070311,-0.07351307647068617
10575,2015-01-21,72.45999908447266,72.52999877929688,71.26000213623047,72.0,532000.0,0.006948304702075747,3.233332909477004,2.300030518043793,68.56793397244914,60.667146596880784,-2.322078373747914,-3.0243020629217483,-7.163776304216441,-12.046572501068574,44.72934815110581,1.2699966430664062,1.4367923378113403,2.796499252319336,0.23724612463395545,5.355752380004716,1.5168726884766528,4.076125816162019,-4.309661499267577,98.20052170161021,48.23164365155394,1.2796265638426871,1,-1.9249992370605469,-4.119998931884766,-8.107500076293945,-11.844999313354492,-8.379997253417969,2,-0.09149872118668989,3.761925522252498,71.95999908447266,1.8048567175288426,71.41999816894531,1.8354193224398347,70.5999984741211,-0.09149872118668989
10576,2015-01-22,72.47000122070312,73.30999755859375,71.83000183105469,72.94999694824219,565900.0,0.00013803665963085798,1.4666658189540074,-1.0434710497072628,79.05029004471079,61.52710667508942,-2.1734234962031422,-2.8263744429215905,-7.0002740988367975,-11.92525738081585,44.59014378745154,1.4799957275390625,1.5200096466033557,2.582501220703122,-0.13909886658240112,5.304101307988645,1.2217011770603534,3.943301264345891,-3.9692907399707025,77.11180498675769,20.500093904410903,1.3608000436427645,1,-1.5450019836425781,-3.740001678466797,-7.945001602172852,-11.625001907348626,-9.610000610351562,3,-0.09245211073244308,3.233332909477004,72.45999908447266,3.761925522252498,71.95999908447266,1.8048567175288426,71.41999816894531,-0.09245211073244308
10577,2015-01-23,72.26000213623047,72.9000015258789,72.16000366210938,72.51000213623047,677100.0,-0.002897738111430681,-2.28890169882337,0.5208379692914137,75.7102434361748,63.32223261810169,-1.8192564883970022,-2.419066321350982,-6.6256273966090475,-11.589736843540287,44.26574960964141,0.7399978637695312,1.5267609246800475,2.168502044677737,-0.6248980283631056,4.96190211771858,0.7718020081573087,3.5652020811981657,-3.278362947711912,64.88307115244766,4.433037201525664,1.3967000365204232,1,-1.3350028991699219,-3.5300025939941406,-7.492502212524414,-11.395002365112305,-8.700000762939446,4,-0.08621648453854547,1.4666658189540074,72.47000122070312,3.233332909477004,72.45999908447266,3.761925522252498,71.95999908447266,-0.08621648453854547
10578,2015-01-26,72.20999908447266,72.2300033569336,71.54000091552734,72.2300033569336,527300.0,-0.000691987964012819,67.98550724637681,0.08001708984375,80.39212527387551,65.6928223920504,-1.4305793657903791,-2.279590954001833,-6.40848541482012,-11.40045507891007,43.14049248370564,0.720001220703125,1.3181846341056627,1.9874988555908146,-0.9489494142454902,4.923947125427119,0.5192747206726551,3.455722990508974,-2.795524058946583,50.892878430250576,-14.755553668903744,1.4682241349181544,1,-1.2849998474121094,-3.279998779296875,-7.469999313354492,-11.344999313354492,-9.139999389648438,0,-0.08516828145482336,-2.28890169882337,72.26000213623047,1.4666658189540074,72.47000122070312,3.233332909477004,72.45999908447266,-0.08516828145482336
10579,2015-01-27,72.08999633789062,72.58000183105469,71.52999877929688,71.52999877929688,1136200.0,-0.0016618577496677611,-2.750027247956403,-27.993897787948132,78.22078423571533,68.05268629904226,-0.9372716831176007,-2.1036243900764333,-6.086409443659235,-11.14317183061732,41.6961764262082,1.0500030517578125,1.1852256053536507,1.7634963989257812,-1.286405327898322,4.813398125749885,0.23854553551372248,3.28844726233784,-2.285969059057777,40.48761244077902,-28.812348873059946,1.5249508634120539,1,-1.1149978637695312,-2.539997100830078,-7.349996566772461,-11.004997253417962,-8.559997558593743,1,-0.10084612307360163,67.98550724637681,72.20999908447266,-2.28890169882337,72.26000213623047,1.4666658189540074,72.47000122070312,-0.10084612307360163
10580,2015-01-28,71.31999969482422,72.79000091552734,71.0999984741211,72.08999633789062,837600.0,-0.01068104705481443,-1.7933945787120815,-1.375,61.578935392465105,68.28468014693905,0.17921462118314935,-1.3484181185235258,-5.100745086946489,-10.234827048121367,39.87634951627011,1.69000244140625,1.2639680882446243,0.9589996337890625,-2.1208210567248074,4.038820324302932,-0.5809107114678653,2.4989099790459903,-1.1653753880152777,9.954810490594438,-54.523341873796184,1.5399103452569318,1,0.154998779296875,-1.2099990844726562,-6.475000381469727,-10.130001068115234,-9.349998474121087,2,-0.09702745651368139,-2.750027247956403,72.08999633789062,67.98550724637681,72.20999908447266,-2.28890169882337,72.26000213623047,-0.09702745651368139
10581,2015-01-29,71.44000244140625,72.3499984741211,70.26000213623047,70.4800033569336,2087900.0,0.0016825960052653244,-1.9857057999683925,-1.246757493188011,61.578935392465105,68.92254390084562,0.3237007636825098,-1.3784255470260405,-4.985054435409978,-10.226194963465609,38.39345319516249,2.089996337890625,1.3708253015689422,0.9770023345947294,-2.1039340002729716,4.05793866946243,-0.5634658328391282,2.517470502028587,1.8699951171875,44.69699159032454,-17.089698363949744,1.5404681674338514,1,0.3449974060058594,-1.2700042724609375,-6.290002822875977,-9.805004119873047,-9.340003967285156,3,-0.10302352126020853,-1.7933945787120815,71.31999969482422,-2.750027247956403,72.08999633789062,67.98550724637681,72.20999908447266,-0.10302352126020853
10582,2015-01-30,70.18000030517578,71.70999908447266,70.11000061035156,71.08000183105469,1238500.0,-0.0176372073512161,-2.076917433884752,-0.9375024835292342,59.19058947040697,69.0781608119749,1.6962384675540392,0.030415055025997617,-3.532345768054711,-8.84453697158935,37.816107148650346,1.5999984741210938,1.4816630490959568,-0.3764999389648409,-3.2913484851484185,2.5383486072187367,-1.8339242120566297,1.0809243341269479,3.068997344970697,2.6119286139270597,-58.93062914039817,1.457424273091786,1,1.529998779296875,0.3149986267089844,-4.969999313354492,-8.174999237060547,-7.920001983642578,4,-0.10430321548864929,-1.9857057999683925,71.44000244140625,-1.7933945787120815,71.31999969482422,-2.750027247956403,72.08999633789062,-0.10430321548864929
10583,2015-02-02,70.25,70.58999633789062,69.40000152587889,70.18000030517578,937400.0,0.0009974308139046872,2.173351779701573,-0.07777730682829653,59.766252888086186,69.3395655673721,1.6123801824180788,0.09193030271984526,-3.418392328777145,-8.781179370933053,37.54756034341222,1.189994812011733,1.5176014488183256,-0.38700027465820597,-3.1646928611982332,2.3906923118818213,-1.7758465679282267,1.0018460186118148,2.8734377685546804,25.073705815895565,-37.965076495313916,1.3888462932700159,2,1.1049995422363281,0.25,-4.844999313354492,-7.954999923706055,-8.450000762939453,0,-0.09523129717735201,-2.076917433884752,70.18000030517578,-1.9857057999683925,71.44000244140625,-1.7933945787120815,71.31999969482422,-0.09523129717735201
10584,2015-02-03,70.45999908447266,70.70999908447266,69.97000122070311,70.15000152587889,805500.0,0.0029893108109986244,-1.208954883964512,4.42855585831083,60.16524881902067,68.40593388365782,1.3044017503684984,0.06482465530547188,-3.433047293849299,-8.855405861487668,37.2930630720337,0.7399978637695455,1.5676103109972246,-0.2910011291503878,-2.8201385876893283,2.238136329388553,-1.555569858419858,0.9735676001190825,2.4400325095214725,31.2683701899925,-33.61872088142242,1.2645687292694672,2,0.8950004577636719,0.04000091552734375,-4.159997940063477,-7.499998092651367,-7.459999084472656,1,-0.10488219536859145,2.173351779701573,70.25,-2.076917433884752,70.18000030517578,-1.9857057999683925,71.44000244140625,-0.10488219536859145
10585,2015-02-04,69.80000305175781,70.58000183105469,69.55000305175781,70.29000091552734,809400.0,-0.009366960563306215,-1.0808101047310055,-1.5806507186453302,48.576230031948995,65.01992721557318,1.729245736561964,0.8793816504802408,-2.577157816546773,-8.077584782240308,36.28488145743385,1.029998779296875,1.516522207166247,-1.0204971313476534,-3.347051990379086,1.306057727683779,-2.1837745608633696,0.1427802981680628,2.890026738149402,13.55938778571507,-49.15773093395259,1.1632774295157173,2,1.3499984741210938,0.6999969482421875,-3.0300045013427734,-6.370004653930664,-7.720001220703125,2,-0.08982813751185115,-1.208954883964512,70.45999908447266,2.173351779701573,70.25,-2.076917433884752,70.18000030517578,-0.08982813751185115
10586,2015-02-05,69.81999969482422,70.36000061035156,69.56999969482422,70.12999725341797,1025300.0,0.0002864848451593627,1.0519390444484078,0.6326508369015181,42.72389281271262,61.3547771462996,1.4458631540207136,0.8908845218972772,-2.4211681946409556,-7.968863651257159,35.056392206692536,0.7900009155273438,1.4228764756213934,-0.9915004730224553,-3.332765711418361,1.3497647653734504,-2.162133092220415,0.17913214617550466,2.6726283992412903,18.181758131424395,-39.048454427001154,1.170632619197954,2,1.2750015258789062,0.6800003051757812,-2.844999313354492,-6.184999465942383,-6.569999694824219,3,-0.11243194655446287,-1.0808101047310055,69.80000305175781,-1.208954883964512,70.45999908447266,2.173351779701573,70.25,-0.11243194655446287
10587,2015-02-06,66.79000091552734,69.75,66.41000366210939,69.68000030517578,1299900.0,-0.0433972900678985,1.2046189329922252,9.322652096869463,19.418775164656864,54.57996046749753,4.043568379541938,3.8563327186588765,0.775158250819814,-4.828695015807284,33.68102461805174,3.4099960327148295,1.0907039294809806,-3.854999160766596,-6.7992916160817884,-0.9107067054514033,-5.327145388424199,-2.3828529331089925,5.517069584446972,8.837154836065126,-41.41433974941408,1.4721462276575983,2,2.8100013732910156,3.0699996948242188,0.28999996185302734,-3.155000686645508,-3.4599990844726562,4,-0.07022012841919156,1.0519390444484078,69.81999969482422,-1.0808101047310055,69.80000305175781,-1.208954883964512,70.45999908447266,-0.07022012841919156
10588,2015-02-09,66.5,67.19000244140625,66.16000366210939,66.79000091552734,1187500.0,-0.00434198100841654,-1.1237228545135969,0.10034635874529432,12.70492273153181,47.30042030036602,3.842508278288662,4.155398198510994,1.227355348524469,-4.4385127393469475,33.48151717805574,1.0299987792968608,0.6475923096416665,-4.015500259399417,-7.436939191872057,-0.5940613269267772,-5.726219725635744,-2.30478079316309,5.335305152945125,7.472454504449077,-35.356872984046404,1.7107194662363234,2,2.9750022888183594,3.2350006103515625,0.8900003433227539,-2.645000457763672,-1.6299972534179688,0,-0.0637594237363428,1.2046189329922252,66.79000091552734,1.0519390444484078,69.81999969482422,-1.0808101047310055,69.80000305175781,-0.0637594237363428
10589,2015-02-10,67.59999847412111,67.66999816894531,66.51000213623047,66.51999664306639,1520700.0,0.016541330437911395,-1.109101249843943,-3.7241324879641082,19.31817087150455,42.60477979803708,2.278201677718343,3.0976548940195983,0.29858700985484177,-5.429798658570093,33.3657938523564,1.1699981689453125,0.2433685141089228,-2.841501617431632,-6.452439246836349,0.7694360119730845,-4.6469704321339975,-1.0360328027292667,3.6677765297404363,32.57908164145984,-3.112066561647424,1.8054688147023614,2,1.6550025939941264,2.1350021362304545,0.07000255584715376,-3.2499980926513814,-3.609996795654311,1,-0.08579880721862643,-1.1237228545135969,66.5,1.2046189329922252,66.79000091552734,1.0519390444484078,69.81999969482422,-0.08579880721862643
10590,2015-02-11,67.01999664306639,67.48999786376953,66.63999938964844,67.30999755859375,1450000.0,-0.00857990893708016,1.6153737807669284,-0.26851891097642566,17.9033807482201,37.751940393120975,2.440776899837303,3.692938232507302,1.0188850670505332,-4.726907139948423,32.89166247353836,0.9599990844726705,-0.23418065906562902,-3.3110031127929886,-7.202407681370332,0.5804014557843544,-5.25670539708166,-1.365300828504317,3.737001226619938,20.476038234192913,-9.56359059329342,1.94570228428867,2,1.9150047302246236,2.7150039672851705,0.8000030517578267,-2.37499618530272,-2.289993286132784,2,-0.05998204781292371,-1.109101249843943,67.59999847412111,-1.1237228545135969,66.5,1.2046189329922252,66.79000091552734,-0.05998204781292371
10591,2015-02-12,66.94000244140625,67.48999786376953,66.55000305175781,67.05000305175781,759200.0,-0.0011935870735143572,-1.112349340785571,0.37931125200597965,18.181793292515536,33.19540748446637,2.028652169170769,3.725291146023409,1.2292105631300387,-4.527551889276204,32.412978391795384,0.9399948120117188,-0.7245774775747407,-3.239497375488284,-7.415591960441361,0.936597209464793,-5.32754466796483,-1.1514500830117385,3.357296007522393,21.72700765915455,-3.7438419168901085,2.08804729247654,2,1.4949989318847656,2.7949981689453125,1.1749982833862305,-2.295001983642578,-2.1200027465820312,3,-0.0726023369151444,1.6153737807669284,67.01999664306639,-1.109101249843943,67.59999847412111,-1.1237228545135969,66.5,-0.0726023369151444
10592,2015-02-13,65.12999725341797,66.73000335693361,64.63999938964844,66.69000244140625,1166400.0,-0.027039216043838854,1.5487744174470213,14.181786655569427,15.019736921462524,28.22357237706374,3.4050598373156475,5.380338661637381,3.11122682277761,-2.6028685403623015,31.92256120100029,2.3000030517578125,-1.0954996520535332,-4.776002502441401,-9.514723177383928,-0.0372818274988731,-7.145362839912664,-2.406642164970137,4.753571716828745,16.17155317413156,-5.8322742807567565,2.3693603374712615,2,2.545001983642578,3.845001220703125,2.9975032806396484,-0.26999664306640625,-1.2299957275390696,4,-0.028865305277121056,-1.112349340785571,66.94000244140625,1.6153737807669284,67.01999664306639,-1.109101249843943,67.59999847412111,-0.028865305277121056
10593,2015-02-17,64.97000122070311,65.87000274658203,64.29000091552734,64.84999847412111,1373200.0,-0.0024565644013820886,-1.5483944403767942,-0.0769245817295989,14.960613956701721,23.20083517013941,3.059011873579891,5.304294989404852,3.327062713148351,-2.3239686933267762,31.12905738934581,1.5800018310546875,-1.5208535792784232,-4.613498687744155,-9.777244106873042,0.5502467313847319,-7.195371397308591,-2.0316259781797186,4.284339399871811,20.118368572285895,0.4339185234112257,2.581872709564441,2,2.465000152587905,3.829998016357436,3.329999923706069,-0.0450000762939311,-1.920001983642564,1,-0.025242409709634206,1.5487744174470213,65.12999725341797,-1.112349340785571,66.94000244140625,1.6153737807669284,67.01999664306639,-0.025242409709634206
10594,2015-02-18,66.66999816894531,66.79000091552734,64.65000152587889,64.65000152587889,968800.0,0.0261658752701468,-1.1188147980284247,16.832920083925526,29.035138591635828,21.029602787882393,0.8547526396534124,3.3599295407820904,1.6867249736989578,-3.888061404037529,29.741764348763986,2.1399993896484517,-1.833428202444324,-2.6490016937255803,-7.842049792615953,2.544046405164792,-5.245525743170774,-0.052477644280386926,1.889334892922946,74.3749850988246,51.25143184379694,2.5965240494451876,2,0.6550025939941406,2.1300010681152344,1.8450031280517578,-1.7449970245361328,-4.10999679565429,2,-0.02699858214787998,-1.5483944403767942,64.97000122070311,1.5487744174470213,65.12999725341797,-1.112349340785571,66.94000244140625,-0.02699858214787998
10595,2015-02-19,65.83000183105469,66.80000305175781,65.61000061035156,66.66999816894531,685500.0,-0.01259931544863746,1.1636287973366626,-0.4158404622967508,26.248903394019848,19.199048408027643,1.1984074873685842,3.8765060965630624,2.5765601868350387,-2.906085374810914,28.08160572251428,1.19000244140625,-2.208967102540626,-3.1574981689453097,-8.352763090448235,2.037766752557623,-5.7551306296967795,-0.5598657081938399,2.1316247303258393,48.12507450587702,26.584901225264872,2.5976324607514654,2,1.1899986267089844,2.9699974060058594,2.5900001525878906,-0.9050006866455078,-2.7800025939941406,3,-0.027950783858551986,-1.1188147980284247,66.66999816894531,-1.5483944403767942,64.97000122070311,1.5487744174470213,65.12999725341797,-0.027950783858551986
10596,2015-02-20,65.76999664306639,66.51000213623047,64.87999725341797,66.43000030517578,1065000.0,-0.0009115173373729357,2.9755861555638257,0.7857220708447036,29.217673182461496,20.28781485445038,0.6967777822010959,3.593044594831312,2.6764184292714077,-2.7028483721722125,26.16619612597844,1.6300048828125,-2.6443000913863557,-2.8825031280517663,-7.995668872213102,2.230662616109562,-5.439086000132434,-0.3259202559710985,1.6776023278946894,58.963923025249365,33.58242347931474,2.5565828720806643,2,0.21000289916993609,3.030002593994155,2.650005340576186,-0.6799964904785014,-1.9699974060058452,4,-0.01581257927952806,1.1636287973366626,65.83000183105469,-1.1188147980284247,66.66999816894531,-1.5483944403767942,64.97000122070311,-0.01581257927952806
10597,2015-02-23,66.02999877929689,66.05999755859375,65.33999633789061,65.56999969482422,898900.0,0.003953202820452084,1.769253341549712,-0.6969644425949111,30.462935229193164,22.260927354190528,0.3549598989841911,2.9959806989335362,2.4675271087517103,-2.8147365746407758,24.14727541477355,0.7200012207031392,-2.975597782967,-2.311000823974595,-7.255088089022706,2.633086441073516,-4.783044456498644,0.1610428085494533,0.9755364639034667,69.32256505497168,42.08857989883275,2.4720436325240547,2,-0.049999237060561086,2.7700004577636577,2.390003204345689,-0.839998245239272,-2.279998779296889,0,-0.018324990259609875,2.9755861555638257,65.76999664306639,1.1636287973366626,65.83000183105469,-1.1188147980284247,66.66999816894531,-0.018324990259609875
10598,2015-02-24,66.05999755859375,66.58000183105469,65.86000061035156,65.97000122070311,809400.0,0.0004543204581470839,-3.645205749163221,0.19564460219265087,29.284337524237174,23.368279204494154,0.28606596545851914,2.6157251016080068,2.513252870446422,-2.6912708599315778,22.56879216169707,0.720001220703125,-3.3056192379009133,-1.9735019683837862,-6.662833243900835,2.715829307133262,-4.31816760614231,0.371163669374738,0.5653628787323868,65.58116428026494,37.25233838525393,2.3446656377585255,2,-0.1699981689453125,2.740001678466797,2.400003433227539,-0.55999755859375,-2.0199966430664062,1,-0.03269748883655321,1.769253341549712,66.02999877929689,2.9755861555638257,65.76999664306639,1.1636287973366626,65.83000183105469,-0.03269748883655321
10599,2015-02-25,64.81999969482422,66.25,64.62000274658203,66.16999816894531,814700.0,-0.0187707827671304,1.1589337052026334,-15.000593421496445,27.767820954288467,24.46432811627953,1.218375834018076,3.460572502672477,3.796784718264334,-1.3061754743441014,20.99047701777195,1.6299972534179688,-3.2202861219727765,-2.8499999999999943,-7.338123610728971,1.6381236107289894,-5.09406180536449,-0.6059381946354989,1.7600021362304688,9.174170653433052,-20.15445593862463,2.2440618053644905,2,1.0699996948242188,3.979999542236328,3.982501983642578,1.220001220703125,-1.1599998474121094,2,-0.02730639410825242,-3.645205749163221,66.05999755859375,1.769253341549712,66.02999877929689,2.9755861555638257,65.76999664306639,-0.02730639410825242
10600,2015-02-26,64.40000152587889,65.18000030517578,64.25,65.08999633789061,986600.0,-0.006479453423676285,1.1379249866266083,0.5111078458521479,26.63792048849224,25.403897804721385,1.3719157289591664,3.5158181212001267,4.268262151635469,-0.7442843848203609,19.88339897227019,0.9300003051757812,-3.0738393631522882,-2.9239982604980668,-7.292703322921639,1.4447068019255056,-5.108350791709853,-0.7396457292862806,2.1800003051757955,6.437828669473323,-23.296960759495807,2.1843525312117866,2,1.1250000000000142,4.379997253417983,4.759998321533217,1.9399986267089986,0.01999664306642046,3,-0.028571430263840458,1.1589337052026334,64.81999969482422,-3.645205749163221,66.05999755859375,1.769253341549712,66.02999877929689,-0.028571430263840458
10601,2015-02-27,64.08000183105469,64.47000122070311,63.81000137329102,64.37000274658203,1006000.0,-0.004968939242891435,1.693888672635336,0.42029434204270283,34.758146252796806,27.59705439709186,1.3897025864258268,3.432119978046316,4.668032452128372,-0.2920729416636263,19.684391118003486,0.6599998474120881,-3.062447284231112,-2.875997924804693,-7.018971381795637,1.266975532186251,-4.947484653300165,-0.8045111963092211,2.1699981689453125,9.74730733371962,-21.69603350855028,2.071486728495473,2,1.2250003814697266,4.479997634887695,5.3574981689453125,2.4899978637695312,-0.8800010681152344,4,-0.016073697948850163,1.1379249866266083,64.40000152587889,1.1589337052026334,64.81999969482422,-3.645205749163221,66.05999755859375,-0.016073697948850163
10602,2015-03-02,62.86000061035156,64.08999633789061,62.38999938964844,63.93000030517578,1235300.0,-0.0190387201286234,1.446053274346999,3.689642471916024,31.466383244531002,29.431028762406225,2.5187117424185743,4.295858084541095,5.957851547526701,1.0553460095131513,19.852608984420637,1.6999969482421733,-3.015081359880085,-3.729999160766596,-7.966034987406076,0.5060366658728839,-5.848017074086329,-1.611981247446863,2.950799636840827,11.217206368628823,-22.297514397337522,2.1180179133197394,3,1.7350006103515625,4.784999847412109,6.967498779296875,4.099998474121094,0.25999832153321023,0,0.014953843741359885,1.693888672635336,64.08000183105469,1.1379249866266083,64.40000152587889,1.1589337052026334,64.81999969482422,0.014953843741359885
10603,2015-03-03,63.56000137329102,63.58000183105469,62.29999923706055,62.84000015258789,1074700.0,0.0111358694900201,2.3684184108818953,-0.6728985290238004,28.556265805997157,29.377820675113036,1.7854255106950845,3.2348119121042416,5.287918242709502,0.48876571786777134,20.73923964704752,1.2800025939941406,-2.9664915448718716,-2.695498466491692,-6.768037627257833,1.3770406942744486,-4.731768046874755,-0.6592288861086288,1.5666387023925736,31.89878209777423,-1.662648964007424,2.0362695803830695,3,0.989999771118157,3.9849987030029226,6.267498016357415,3.3999977111816335,-0.9500007629394602,1,0.0029892797766493118,1.446053274346999,62.86000061035156,1.693888672635336,64.08000183105469,1.1379249866266083,64.40000152587889,0.0029892797766493118
10604,2015-03-04,63.06999969482422,63.290000915527344,62.7400016784668,63.27000045776367,1068000.0,-0.007709277342349274,3.5832949217197805,-0.2777783664646266,28.83172881533359,29.664801277481228,1.9121474569928694,3.312626598678591,5.761004047024912,1.0862633246945563,21.591949235951507,0.8199996948242259,-2.688502357451611,-2.816000175476077,-6.614073786964681,0.9820734360125272,-4.715036981220379,-0.916963369731775,1.491312213134762,26.73611708996987,-8.130206289557261,1.899036805744301,3,1.3700008392333984,4.475000381469727,6.857500076293945,3.8899993896484375,0.7099990844726634,2,0.015379756229533026,2.3684184108818953,63.56000137329102,1.446053274346999,62.86000061035156,1.693888672635336,64.08000183105469,0.015379756229533026
10605,2015-03-05,63.52999877929688,63.91999816894531,63.11999893188477,63.2599983215332,645800.0,0.007293468950348103,-1.909092170149655,-1.3499971389880001,32.44076218522869,30.022922277788695,1.219864631010573,2.48628285934857,5.285861806352763,0.7533338038389488,22.66839572004626,0.8499984741210938,-2.3768134781673638,-2.0425008773803697,-5.500098082601475,1.415096327840736,-3.7712994799909225,-0.3137022747698168,0.5790505944824176,56.681954740504835,19.321072015651737,1.7287986026105524,3,0.9100017547607351,4.015001296997063,6.732500076293938,3.430000305175774,-0.8499984741211009,3,0.002046294201371701,3.5832949217197805,63.06999969482422,2.3684184108818953,63.56000137329102,1.446053274346999,62.86000061035156,0.002046294201371701
10606,2015-03-06,61.97000122070313,62.709999084472656,61.52999877929688,62.709999084472656,1086300.0,-0.024555290234038574,2.189199220562289,-2.740728182087809,33.29810313402278,30.337940933880873,2.4408256078034682,3.6132790845778047,6.792933978275592,2.423199031473949,24.05496725220774,2.0,-2.387817854352889,-3.209998512268065,-6.410056477674964,-0.009940546861173516,-4.810027494971514,-1.6099695295646157,1.9499969482421804,17.18761175881568,-21.90952088751433,1.6000289827034466,3,2.084999084472649,4.969997406005852,8.822498321533196,4.989997863769524,1.3699989318847585,4,0.03953520897178353,-1.909092170149655,63.52999877929688,3.5832949217197805,63.06999969482422,2.3684184108818953,63.56000137329102,0.03953520897178353
10607,2015-03-09,62.099998474121094,62.4000015258789,61.86000061035156,61.90999984741211,690800.0,0.002097744890386277,-2.724181476171009,-0.25675564215974594,34.782582313383244,30.94885702156377,1.893895722392088,3.2821823172388633,6.604305427092015,2.3963185590411484,25.195713956209197,0.5400009155273366,-2.288455909371365,-2.845501136779788,-6.230802490573751,0.5398002170141751,-4.538151813676777,-1.1528504598828064,1.8199996948242188,23.849365706660652,-16.919413568431093,1.6926506768969833,3,1.7900009155273438,4.520000457763672,8.877500534057617,4.8600006103515625,0.94000244140625,0,0.017713402831672553,2.189199220562289,61.97000122070313,-1.909092170149655,63.52999877929688,3.5832949217197805,63.06999969482422,0.017713402831672553
10608,2015-03-10,62.2599983215332,62.90999984741211,61.81999969482422,61.90999984741211,805400.0,0.0025764871391871225,-3.113217596591236,1.8421105467103018,22.053217232384966,30.313901052463386,1.2719376376500975,2.938925495675136,6.3408693029189465,2.3283196887686586,26.071519121286457,1.0900001525878906,-2.2674021995041045,-2.473501205444336,-5.977869155658325,1.0308667447696536,-4.225685180551338,-0.7213172303373412,1.1819999694824261,30.543921701323285,-5.727122965255063,1.7521839751069963,3,1.095001220703125,3.8600006103515625,8.842500686645508,4.700000762939453,0.4500007629394531,1,0.013813052257249048,-2.724181476171009,62.099998474121094,2.189199220562289,61.97000122070313,-1.909092170149655,63.52999877929688,0.013813052257249048
10609,2015-03-11,61.79999923706055,62.38000106811523,61.61999893188477,62.2400016784668,757700.0,-0.007388356840246857,1.1111134658585196,-1.2571553133514985,23.169084589280075,29.92847484143981,1.4063966845968068,3.101119949507705,6.6764141353354205,2.8872011042547,27.428017116226155,0.7600021362304545,-2.306369234860881,-2.643500328063965,-6.108799985473041,0.8217993293451045,-4.376150156768503,-0.9108504993594266,1.259599151611333,11.297093168018838,-22.50478921320201,1.7326498287045347,3,1.2000007629394531,4.319999694824219,9.127500534057617,5.159999847412109,0.8500022888183523,2,0.01310681849984996,-3.113217596591236,62.2599983215332,-2.724181476171009,62.099998474121094,2.189199220562289,61.97000122070313,0.01310681849984996
10610,2015-03-12,63.0,63.290000915527344,61.79999923706055,62.08000183105469,503800.0,0.019417488313168585,-1.0135112146690242,-2.0908933277847135,33.98844741270746,29.842952748096554,-0.014615699503742974,1.6701381458003368,5.343349903302624,1.7986949789263633,28.546073902745682,1.4900016784667969,-2.327899996853297,-1.242499732971197,-4.54088109998159,2.0558816340391886,-2.8916904164763935,0.4066909505339993,-1.470001220703118,83.52269525374201,50.71824691812962,1.6491906835051937,3,-0.19000244140625,3.0550003051757812,7.927499771118164,4.4199981689453125,0.40000152587889914,3,0.012380933004712436,1.1111134658585196,61.79999923706055,-3.113217596591236,62.2599983215332,-2.724181476171009,62.099998474121094,0.012380933004712436
10611,2015-03-13,62.08000183105469,63.06999969482422,61.56000137329102,62.9000015258789,453600.0,-0.014603145538814477,1.6034542859585652,-0.8913057900585397,28.786244785004016,29.545159585926886,0.6614010164672948,2.3266577151177046,6.156503168787282,2.815910635843764,29.710215070255476,1.509998321533196,-2.2580379578821805,-1.9194978713989244,-5.094918749190526,1.2559230063926705,-3.507208310294729,-0.3317874325031269,1.2099990844726562,30.05783788193811,1.7953269973183055,1.5877104388957979,3,0.6449966430664062,3.8649978637695312,8.744998931884766,5.339996337890625,0.8299980163574219,4,0.009664923589305596,-1.0135112146690242,63.0,1.1111134658585196,61.79999923706055,-3.113217596591236,62.2599983215332,0.009664923589305596
10612,2015-03-16,63.25,63.63000106811523,62.43999862670898,62.43999862670898,805700.0,0.018846619433571465,-1.9382726514926227,-0.987806920421681,36.555021862435694,30.4339102588645,-0.5000427973903783,1.0630989575669219,4.926192128766729,1.7384660517722637,29.626802047070072,1.5499992370605398,-2.1083149515586257,-0.6554998397827134,-3.801179246788763,2.490179567223336,-2.228339543285742,0.9173398637203078,-1.6899986267089773,81.64245777111098,55.70043360547569,1.5728397035030233,3,-0.5250015258789062,2.3899993896484375,7.5475006103515625,4.1699981689453125,-0.34999847412110086,0,0.0014229273136425746,1.6034542859585652,62.08000183105469,-1.0135112146690242,63.0,1.1111134658585196,61.79999923706055,0.0014229273136425746
10613,2015-03-17,63.33000183105469,63.61999893188477,62.93999862670898,63.209999084472656,545500.0,0.0012648510838686455,-1.0605955518564745,0.14815128781135517,41.9806300291215,31.894899282618713,-0.688504685941183,0.9000804235390802,4.774924961163677,1.7521032843260969,29.361381721435542,0.6800003051757955,-2.1055366291933524,-0.4934980392456083,-3.607683741498761,2.6206876630075513,-2.0505908903721917,1.063594811880968,-1.7700004577636648,85.50728109715894,55.07127408893771,1.5570928511265791,3,-0.6050033569335938,1.2699966430664062,6.399999618530273,4.099996566772461,0.11999893188476562,1,-0.004579202702393426,-1.9382726514926227,63.25,1.6034542859585652,62.08000183105469,-1.0135112146690242,63.0,-0.004579202702393426
10614,2015-03-18,64.87000274658203,65.11000061035156,62.90999984741211,63.27999877929688,889400.0,0.02431708307281588,1.1256049152473657,13.24972979846138,52.257451488099015,34.09675364960431,-2.1750539279254824,-0.823929149000918,3.1949137316061638,0.3122940182581999,29.446458161498523,2.200000762939453,-1.9142838959661646,1.136502647399901,-1.7251068122688196,3.9981121070686285,-0.29430208243445577,2.5673073772342647,-3.268601379394525,93.23949534230735,57.298930693544364,1.4308047298343636,3,-1.5500030517578125,-0.2700042724609375,4.73499870300293,2.559995651245117,-1.1200027465820312,2,-0.03329741900193128,-1.0605955518564745,63.33000183105469,-1.9382726514926227,63.25,1.6034542859585652,62.08000183105469,-0.03329741900193128
10615,2015-03-19,63.9900016784668,65.43000030517578,63.93000030517578,64.58999633789061,734700.0,-0.013565608615017433,-3.1666816782609155,-0.3773541901585782,49.58978954480601,35.90694102858022,-1.3666580917025755,-0.09364543448018026,4.016439040319284,1.2824789099931593,29.458560236809827,1.5,-1.7640055888612665,0.3485015869140611,-2.3425375332133456,3.0395407070414677,-0.9970179731496387,1.6940211469777608,-2.2482563415527252,62.79072289025983,22.564602813599606,1.3455195600637029,3,-0.49500083923339844,0.5199966430664062,5.504999160766602,3.4399967193603516,-1.0100021362304688,3,-0.020940773830903314,1.1256049152473657,64.87000274658203,-1.0605955518564745,63.33000183105469,-1.9382726514926227,63.25,-0.020940773830903314
10616,2015-03-20,64.73000335693361,64.83000183105469,63.84000015258789,64.31999969482422,1257000.0,0.011564332849764991,2.245903894739475,-0.6833455192803273,58.913265621533995,38.58812806281919,-1.8707060927274028,-0.9650334459162195,3.1740966666341706,0.6367619972575227,29.08050155285602,0.9900016784667969,-1.5573345372162208,1.1405029296875142,-1.4140924067269793,3.6950982661020078,-0.13679473851973967,2.417800597894761,-2.766962721923832,76.5887439701668,31.342669392735544,1.2772976682072483,3,-1.2350025177002095,-0.22000503540040484,4.604997634887681,2.9399948120117045,-1.3100051879882955,4,-0.020546914291365348,-3.1666816782609155,63.9900016784668,1.1256049152473657,64.87000274658203,-1.0605955518564745,63.33000183105469,-0.020546914291365348
10617,2015-03-23,64.81999969482422,65.08000183105469,64.61000061035156,64.76999664306639,456100.0,0.00139033420706558,-1.5405806664467172,0.12195757350207732,56.37651395898267,42.40182769910782,-1.7146037661004172,-1.2124929369362007,2.9768267163206588,0.6355053625559322,28.611256701624228,0.470001220703125,-1.4078206286285209,1.290999221801755,-1.0702309964875667,3.6522294400910766,0.11038411265710124,2.471614330946416,-2.6489414796044812,75.7936309704921,27.667069312856967,1.1806151091446593,3,-1.3249988555908203,-0.654998779296875,4.26500129699707,3.114999771118164,-2.009998321533196,0,-0.029466211916144402,2.245903894739475,64.73000335693361,-3.1666816782609155,63.9900016784668,1.1256049152473657,64.87000274658203,-0.029466211916144402
10618,2015-03-24,63.9000015258789,65.05000305175781,63.75,64.51000213623047,724800.0,-0.0141931220807886,-1.8571380663335457,-12.19926762282243,54.02523104656003,45.83028841658337,-0.6006737963152773,-0.4876135455342805,3.809854329570861,1.6372396518534131,28.828933149247543,1.3000030517578125,-1.166658431350669,0.47900085449217755,-1.5720119928003768,2.530013701784739,-0.5465055691540996,1.5045072781384548,-1.5334067852617963,39.28577375519005,-11.069559819000268,1.0255064236462796,3,-0.4050006866455007,0.2649993896484446,4.424997329711921,4.054996490478523,-2.700000762939446,1,-0.01564945189547462,-1.5405806664467172,64.81999969482422,2.245903894739475,64.73000335693361,-3.1666816782609155,63.9900016784668,-0.01564945189547462
10619,2015-03-25,63.04999923706055,64.45999908447266,63.04999923706055,63.97999954223633,595700.0,-0.013302069929906124,-2.032256741347203,1.5245891387547663,47.757010045494724,47.36012870911529,0.49761756827675185,0.2350361537678083,4.561538019500119,2.5650248460150493,28.518415728609536,1.4099998474121094,-0.9565945089622048,-0.2825014114379911,-2.229450646551868,1.6644478236758928,-1.2559760289949367,0.6909732061189473,-0.49960016256992645,0.0,-47.50799019429081,0.973474617556941,3,0.44500160217285156,1.1150016784667969,5.067501068115234,5.25,-2.5699996948242188,2,0.006344195570485933,-1.8571380663335457,63.9000015258789,-1.5405806664467172,64.81999969482422,2.245903894739475,64.73000335693361,0.006344195570485933
10620,2015-03-26,62.56000137329102,63.4900016784668,62.290000915527344,63.04999923706055,697500.0,-0.00777157604597567,-1.3301013303309532,0.5268792505147712,53.06334659697478,50.05758446600093,1.0265954638026642,0.611468206988441,4.940660612512396,3.1186109017333266,28.16582301006674,1.2000007629394531,-0.6588039017410097,-0.6804992675781207,-2.588560877994489,1.2275623428382545,-1.634530072786312,0.2735315376300633,2.8699989318847585,9.677432586528226,-39.944706975050636,0.9540308052081875,3,1.2999992370605398,1.604999542236321,5.502498626708977,6.169998168945305,-1.4799995422363352,3,0.01902171676129516,-2.032256741347203,63.04999923706055,-1.8571380663335457,63.9000015258789,-1.5405806664467172,64.81999969482422,0.01902171676129516
10621,2015-03-27,63.04999923706055,63.47999954223633,62.5,62.68999862670898,773300.0,0.007832446499573154,-1.648655057581475,-0.7346983261969889,54.75476140562706,52.07977774857775,0.7695924572893915,0.04252912136843179,4.319339295330423,2.680527300001728,27.569974798794306,0.9799995422363281,-0.31769270176989295,-0.1390012741088853,-2.0068344706390775,1.728831922421314,-1.0729178723739778,0.7949153241562144,2.3172010803222634,27.24007427035393,-24.582897174330782,0.9339165982650985,3,0.8100013732910156,1.0050010681152344,4.8600006103515625,5.680000305175781,-3.430000305175774,4,-0.0011102251494251592,-1.3301013303309532,62.56000137329102,-2.032256741347203,63.04999923706055,-1.8571380663335457,63.9000015258789,-0.0011102251494251592
10622,2015-03-30,63.79999923706055,64.09999847412111,62.93999862670898,63.20000076293945,775000.0,0.011895321317611618,-1.071423219187892,1.6666596024244151,57.27789111304852,53.77947342456964,0.11824962931510896,-0.6676695301421844,3.423713500569221,1.974875462780858,26.09417638746526,1.1599998474121307,-0.10803550236005321,0.5639987945556655,-1.316242101274753,2.444239690386077,-0.3761216533595473,1.5041192424708711,1.5056570922851478,54.71004176813846,0.18734130510231495,0.940120447915207,3,0.060001373291015625,0.2550010681152344,3.5900001525878906,4.930000305175781,-4.399997711181648,0,-0.005956129665507848,-1.648655057581475,63.04999923706055,-1.3301013303309532,62.56000137329102,-2.032256741347203,63.04999923706055,-0.005956129665507848
10623,2015-03-31,63.75,64.19999694824219,63.33000183105469,63.63999938964844,771200.0,-0.0007836871106340348,-1.3835622165088521,0.18333481683048714,59.58702972202209,54.59387100611664,0.26160103878949315,-0.6352772337295107,3.2980683734793956,2.0788029709863878,24.46898964572476,0.8699951171875,0.2618154200318443,0.5044996261596708,-1.3845333563739786,2.393532608693313,-0.4400168651071539,1.4490161174264955,1.4953432210693336,67.28112057266213,6.989501377278316,0.9445164912668222,3,0.1100006103515625,0.30500030517578125,3.6399993896484375,4.979999542236328,-4.009998321533203,1,-0.01474507649739576,-1.071423219187892,63.79999923706055,-1.648655057581475,63.04999923706055,-1.3301013303309532,62.56000137329102,-0.01474507649739576
10624,2015-04-01,64.04000091552734,64.19000244140625,62.77000045776367,63.7599983215332,687200.0,0.004549033969056371,3.8965109013778814,2.545464003329172,55.61555903062142,55.26340094898502,-0.17714590500787608,-0.8947567120026179,2.8147630165733943,1.8253245726208434,22.893002187018414,1.4200019836425781,0.5006282792543431,0.7460004806518583,-1.1736213103444442,2.6656222716481537,-0.21381041484629293,1.7058113761500096,1.1462354594311535,91.62322696097817,32.85451675390683,0.9598108954981479,4,-0.3549995422363281,-0.15000152587890625,3.3049983978271484,4.689998626708984,-4.180000305175781,2,-0.044347284696857225,-1.3835622165088521,63.75,-1.071423219187892,63.79999923706055,-1.648655057581475,63.04999923706055,-0.044347284696857225
10625,2015-04-02,63.65999984741211,64.33999633789061,63.56999969482422,64.06999969482422,891000.0,-0.005933807974432659,-1.6101574370412992,-1.4642716039291017,59.059624348449965,55.279663029753465,0.1688813011713819,-0.5317816442879106,2.976939518316982,2.257573093263204,21.836749103938768,0.769996643066392,0.6545932211467402,0.35949935913085795,-1.5643628465018367,2.2833615647635597,-0.6024317436854858,1.3214304619472088,1.468311818357762,63.04359544225746,0.6165849920567368,0.9619311028163501,4,0.02500152587890625,-0.18000030517578125,3.684999465942383,5.069999694824219,-4.180000305175781,3,-0.049952879560131724,3.8965109013778814,64.04000091552734,-1.3835622165088521,63.75,-1.071423219187892,63.79999923706055,-0.049952879560131724
10626,2015-04-06,64.41999816894531,64.94999694824219,63.709999084472656,63.75,637200.0,0.011938396534006523,-2.3066609700520835,-1.6341424836479685,57.03970224236327,55.35335061679575,-0.7148945304328009,-1.1582029474091087,2.0031343585384036,1.5434353429036776,19.80056607385043,1.2899971008300781,0.591075360262522,0.9969978332519531,-0.8816265228246465,2.87562218932856,0.057685655213646214,1.936310011290253,0.6515472818197026,75.68809025098298,15.043496522326109,0.9393121780383029,4,-0.7499961853027344,-0.9399986267089844,2.732501983642578,4.310001373291016,-4.88999938964843,0,-0.05184719703237628,-1.6101574370412992,63.65999984741211,3.8965109013778814,64.04000091552734,-1.3835622165088521,63.75,-0.05184719703237628
10627,2015-04-07,63.20000076293945,64.29000091552734,63.1500015258789,64.29000091552734,910400.0,-0.01893817821612387,1.0917417065343435,-1.6268703454872577,49.31216316097751,54.829676407286584,0.280653544565979,0.15645056033400806,2.9975101499258017,2.7977148422286575,17.800464313208618,1.2699966430664134,0.5935320771855217,-0.2779996871948214,-2.055208298020375,1.4992089236307393,-1.1666039926076053,0.6106046182179554,1.815913797120814,19.72481639552525,-36.21437596724729,0.8886043054127788,4,0.4199981689453125,0.279998779296875,3.7325000762939453,5.35999870300293,-4.600002288818359,1,-0.05664559790882151,-2.3066609700520835,64.41999816894531,-1.6101574370412992,63.65999984741211,3.8965109013778814,64.04000091552734,-0.05664559790882151
10628,2015-04-08,63.11999893188477,63.33000183105469,62.70000076293945,63.209999084472656,785000.0,-0.001265851741913182,2.8181229698644072,0.0825689357695998,39.04877898563354,53.862095178413114,0.2663901535780795,0.3206234937076218,2.8479209035966946,2.9117219537531227,16.321831022400527,0.6300010681152344,0.40823842495269247,-0.40100154876708416,-2.0937346529612952,1.291731555427134,-1.2473681008642004,0.44536500333002493,1.8413973552848333,18.666616934233126,-31.2095518404115,0.8463665520971091,4,0.4999999999999929,0.3600006103515554,3.0000019073486257,4.729999542236321,-3.7399978637695455,2,-0.058935321117800865,1.0917417065343435,63.20000076293945,-2.3066609700520835,64.41999816894531,-1.6101574370412992,63.65999984741211,-0.058935321117800865
10629,2015-04-09,62.61000061035156,63.11999893188477,62.36000061035156,63.11000061035156,796900.0,-0.008079821453792602,1.923089337852259,5.555546136566369,40.94486454555238,52.51559717269952,0.7905453115955083,0.9427518865791171,3.121536891108377,3.46939166772583,14.749424499975541,0.7599983215332102,0.22453661304280104,-0.9514999389648438,-2.5037926976844744,0.600792819754794,-1.727646318324659,-0.1753535596050284,2.2979677693851954,9.652523300616243,-36.99592643702554,0.7761463793598183,4,1.0449981689453125,0.8699989318847656,3.4375,5.194997787475586,-2.6500015258789062,3,-0.04583930528520486,2.8181229698644072,63.11999893188477,1.0917417065343435,63.20000076293945,-2.3066609700520835,64.41999816894531,-0.04583930528520486
10630,2015-04-10,63.77999877929688,64.30999755859375,62.65999984741211,62.83000183105469,1037000.0,0.018687081257620752,-1.5581341707918597,-1.8999938964843892,44.099341501694525,51.33166162781813,-0.21031375206100478,-0.17477538183579355,1.7487012684525851,2.3634536127855412,13.596858767183267,1.6999969482421875,0.1526206433026971,0.17949829101563353,-1.3524560539486075,1.7114526359798745,-0.5864788814664834,0.9454754634977505,1.0756102511556875,54.826261650308396,11.47079357825151,0.7659771724821198,4,-0.1250000000000071,-0.299999237060554,2.212501525878899,4.024999618530266,-3.2199974060058594,4,-0.06146124559377941,1.923089337852259,62.61000061035156,2.8181229698644072,63.11999893188477,1.0917417065343435,63.20000076293945,-0.06146124559377941
10631,2015-04-13,62.68000030517578,63.63000106811523,62.66999816894531,63.43000030517578,752400.0,-0.017246762232271506,-1.493500188256724,-0.7894762203054921,38.18983571520601,49.210766583613406,0.9294193150311258,1.0250321506889293,2.625029502517222,3.528791637887082,12.250115741926455,1.1100006103515696,0.19745738509330835,-0.9505001068115249,-2.3769498076999582,0.4759495940769085,-1.663724957255738,-0.23727525636731173,2.1242965629782873,16.410266442349076,-21.89841304761533,0.7132248504442158,4,0.9749984741210938,0.7999992370605469,3.3125,5.124998092651367,-1.9000015258788991,0,-0.051052979377142926,-1.5581341707918597,63.77999877929688,1.923089337852259,62.61000061035156,2.8181229698644072,63.11999893188477,-0.051052979377142926
10632,2015-04-14,63.34000015258789,63.5,62.72999954223633,62.81000137329102,643000.0,0.010529672051670547,-1.23187748783724,-0.7066650390624906,46.81817098096338,47.79200450127355,0.22049388668949632,0.39223046212303103,1.7850369245718127,2.9221864047042203,11.358804756623435,0.8199996948242188,0.23365444571658145,-0.29500026702881144,-1.7169565839496528,1.12695604989203,-1.005978425489232,0.41597789143160924,1.4140107965136366,50.2564654329199,11.5727254660464,0.7109781584604195,4,0.3149986267089844,0.1550006866455078,2.157499313354492,4.079998016357422,-2.3800010681152344,1,-0.060151584529722246,-1.493500188256724,62.68000030517578,-1.5581341707918597,63.77999877929688,1.923089337852259,62.61000061035156,-0.060151584529722246
10633,2015-04-15,63.040000915527344,64.12000274658203,63.0099983215332,63.38000106811523,543400.0,-0.004736331486230538,-4.549948025443691,-0.6415111994011583,49.93940402786352,47.161320612078235,0.45727584036988134,0.7055642361957979,1.8955897089243194,3.267671613598651,10.233836506407357,1.1100044250488281,0.2079111043020916,-0.5804994583129854,-2.0213401587111974,0.8603412420852266,-1.3009198085120914,0.13992089188612056,1.6647298329026938,34.87186509644352,-8.345508788379618,0.7204203501991074,4,0.6149978637695312,0.4549999237060547,2.214998245239258,4.379997253417969,-1.9500007629394531,2,-0.07043150978623536,-1.23187748783724,63.34000015258789,-1.493500188256724,62.68000030517578,-1.5581341707918597,63.77999877929688,-0.07043150978623536
10634,2015-04-16,62.709999084472656,63.02000045776367,62.13000106811523,62.97999954223633,769700.0,-0.005234800543497564,4.085677540299329,0.7941186370317347,50.92705716817168,46.25770203649175,0.6467940195986657,0.912216714127112,2.0216345277833625,3.6442569958674937,10.57857064581847,0.9099998474121165,0.07755976994309322,-0.8025011062622056,-2.1709869976631353,0.5659847851387312,-1.486744051962674,-0.11825816056173721,1.9464370672993283,26.605456425763137,-19.993016809331387,0.6842429457004673,4,0.8299999237060547,0.7850017547607422,2.0275001525878906,4.709999084472656,-1.7299995422363281,3,-0.05310154783883503,-4.549948025443691,63.040000915527344,-1.23187748783724,63.34000015258789,-1.493500188256724,62.68000030517578,-0.05310154783883503
10635,2015-04-17,62.6500015258789,63.22999954223633,62.36000061035156,62.47999954223633,627500.0,-0.0009567462840006646,-3.2438988081392646,-0.62963590895602,47.389046230094166,45.18540692401741,0.612910875700436,0.9135138732168144,1.8940496455715348,3.7530378946002756,11.121833214887202,0.8699989318847656,-0.08566620635502886,-0.7954986572265668,-2.1963777813348813,0.6053804668817477,-1.495938219280724,-0.09505909517240951,1.9053772225468109,26.13065422961382,-21.969868219740565,0.7004395620541558,4,0.569997787475593,0.8449993133544993,1.9099979400634837,4.769996643066413,-2.0800018310546804,4,-0.0429369892400574,4.085677540299329,62.709999084472656,-4.549948025443691,63.040000915527344,-1.23187748783724,63.34000015258789,-0.0429369892400574
10636,2015-04-20,63.4000015258789,64.12999725341797,62.79999923706055,62.81000137329102,620100.0,0.011971268662941625,-3.360617601260717,3.47054863682268,47.389046230094166,44.97172726503037,-0.33189351281426127,0.06194030955941798,0.9606700765162159,3.044702344713521,11.538776273287244,1.4799957275390696,-0.2062921140305889,0.02100143432616619,-1.2426917748138564,1.2846946434661888,-0.6108451702438416,0.6528480388961739,1.058362115334397,63.50014400509622,15.5650020509431,0.6318466045700105,4,-0.18000221252440696,0.09499931335449929,1.0324974060058665,4.019996643066413,-2.25,0,-0.04479495401003475,-3.2438988081392646,62.6500015258789,4.085677540299329,62.709999084472656,-4.549948025443691,63.040000915527344,-0.04479495401003475
10637,2015-04-21,62.90999984741211,64.08999633789061,62.70000076293945,63.59000015258789,624600.0,-0.0077287329128340465,-1.5272681874613936,-1.1525425920538215,44.81481045416122,45.61239742820011,0.12588346179117593,0.4232110468464825,1.3554982957257948,3.5847997891681302,12.150621085436242,1.3899955749511577,-0.35311218137152167,-0.3735002517700181,-1.4540896527278449,0.7070891491878086,-0.9137949522489279,0.1667944487088917,1.45522929087727,39.00001335146611,-6.219980142652211,0.5402947004789123,4,0.3099994659423828,0.8700008392333984,1.4249992370605469,4.509998321533203,-1.7299995422363281,1,-0.033857909287578036,-3.360617601260717,63.4000015258789,-3.2438988081392646,62.6500015258789,4.085677540299329,62.709999084472656,-0.033857909287578036
10638,2015-04-22,62.9000015258789,63.15999984741211,62.459999084472656,62.84000015258789,473100.0,-0.00015893056044291587,1.4138039896608197,-0.0882372740634257,42.71099394916201,45.80863402860118,0.11330901106279612,0.37360557512821657,1.2775937327069968,3.643268572659089,12.100056911472814,0.7000007629394531,-0.5450437589253738,-0.3334985733032312,-1.3861589674378152,0.7191618208313528,-0.8598287703705196,0.19283162376405727,1.3758184896035104,38.50009632128954,-0.815079325507746,0.5263301970672912,4,0.31999778747559304,0.8799991607666087,1.2824974060058665,4.519996643066413,-1.9800033569335866,2,-0.030842645379079547,-1.5272681874613936,62.90999984741211,-3.360617601260717,63.4000015258789,-3.2438988081392646,62.6500015258789,-0.030842645379079547
10639,2015-04-23,63.45000076293945,63.70000076293945,62.84000015258789,62.90999984741211,519000.0,0.008744025814280354,-1.529412424687812,8.99980926950326,48.68586144467871,46.31824735559942,-0.34084954174566207,-0.152720081609246,0.6088086192061724,3.1419173666913736,11.702538342386484,0.8600006103515625,-0.5608244852510893,0.19650058746337606,-0.8566796550727958,1.2496808299995479,-0.33008953380470984,0.723090708731462,0.7399864946482637,61.582046319564476,24.22454646426339,0.526590121268087,4,-0.32000160217285156,0.3299999237060547,0.21249771118164062,3.9699974060058594,-2.5400009155273438,3,-0.03719465062213234,1.4138039896608197,62.9000015258789,-1.5272681874613936,62.90999984741211,-3.360617601260717,63.4000015258789,-0.03719465062213234
10640,2015-04-24,63.75,64.30000305175781,63.25,63.47000122070313,584000.0,0.004728120306592309,-1.9166701987877761,0.5185153788552971,45.55113574765623,47.136169581427225,-0.7214162340047778,-0.37839713787259655,0.20975846886761929,2.879072768425061,10.973435589060482,1.0500030517578125,-0.4609551947066137,0.436999893188478,-0.5852177796928828,1.4592175660698317,-0.07410894325219886,0.9481087296291548,-1.6199989318847727,70.10859424562452,36.04645327046552,0.5111088364406781,4,-0.5349979400634766,0.030000686645507812,0.20999908447265625,3.6699981689453125,-4.099998474121101,4,-0.043450987572763444,-1.529412424687812,63.45000076293945,1.4138039896608197,62.9000015258789,-1.5272681874613936,62.90999984741211,-0.043450987572763444
10641,2015-04-27,62.97999954223633,63.95000076293945,62.72999954223633,63.88999938964844,684100.0,-0.012078438553155602,1.3689284431259698,-3.250013623978284,48.44631779040485,47.317074782476276,0.10685083647653215,0.4069550276277383,0.872297172260545,3.6762197231436744,10.034322037376878,1.220001220703125,-0.35808775957021766,-0.32950057983398295,-1.355980259610405,0.6969790999424319,-0.8427404197221904,0.18373926005422447,-0.8065984344482473,28.260833509555383,-7.300319655364362,0.5132398398882083,4,0.2350025177001953,0.6250019073486328,1.0225000381469727,4.439998626708984,-4.290000915527351,0,-0.03826611408270797,-1.9166701987877761,63.75,-1.529412424687812,63.45000076293945,1.4138039896608197,62.9000015258789,-0.03826611408270797
10642,2015-04-28,63.41999816894531,63.5099983215332,62.349998474121094,62.72999954223633,697900.0,0.006986323116974669,1.6666695898099226,-0.7582403762717407,52.01612634456699,47.547821706554444,-0.3582841095039342,-0.06637509191686775,0.3860847895207442,3.2464025302314496,9.49856270396367,1.1599998474121094,-0.357269437109224,0.12949810028076314,-0.8725301509954733,1.1315263515569995,-0.3715160253573515,0.6305122259188778,-1.2040650222778382,54.87165041022571,16.464034445871313,0.5010141256381174,4,-0.20499610900878906,0.18500328063964844,0.5825014114379883,4.0,-4.94999694824218,1,-0.03579307329873049,1.3689284431259698,62.97999954223633,-1.9166701987877761,63.75,-1.529412424687812,63.45000076293945,-0.03579307329873049
10643,2015-04-29,62.81000137329102,63.18999862670898,62.2599983215332,62.7599983215332,571500.0,-0.009618366655093746,1.2963039710647504,0.07246833518541049,51.32626685817759,47.59217833877732,0.2409999736847439,0.49496574223911693,0.9469847250247767,3.8553130314165642,8.997120783858456,1.1599998474121094,-0.21314869582370477,-0.4334987640380774,-1.432956181696845,0.5659586536206973,-0.9332274728674648,0.06622994479130995,-0.5523868285217404,26.960871394512058,-14.46096301352667,0.499728708829387,4,0.4699993133544851,0.7800006866455007,1.0199995040893484,4.60999679565429,-5.1800003051757955,2,-0.025951298081142493,1.6666695898099226,63.41999816894531,1.3689284431259698,62.97999954223633,-1.9166701987877761,63.75,-0.025951298081142493
10644,2015-04-30,61.20000076293945,62.099998474121094,60.77999877929688,62.06000137329102,1123600.0,-0.025632870166377608,1.8085254896231393,-17.198962465667517,33.834582512511304,46.08612681460145,1.8039909689475735,1.9829588342995663,2.4333634890841296,5.446391674684548,8.491809412582707,2.0300025939941406,-0.2551160649109576,-1.9014993667602553,-3.1897493446485328,-0.6132493888719779,-2.5456243557043976,-1.257374377816113,3.1000022888183594,11.931860052798635,-26.646246281541202,0.6441249889441396,4,1.3400001525878906,1.6649971008300781,2.630000114440918,6.219997406005859,-4.020000457763672,3,-0.004575205727181952,1.2963039710647504,62.81000137329102,1.6666695898099226,63.41999816894531,1.3689284431259698,62.97999954223633,-0.004575205727181952
10645,2015-05-01,60.47999954223633,61.88000106811523,60.13000106811523,60.95000076293945,2012800.0,-0.011764725681819521,-1.9914576730961986,0.5465126594630995,35.52630059935966,44.76804396674206,2.440445497737187,2.5850437584057246,3.04590730739676,6.1424533562160235,8.258883686667524,1.75,-0.33492325243123133,-2.46250057220459,-4.175470681299757,-0.7495304631094228,-3.3189856267521733,-1.6060155176570063,3.749603424072262,9.162264452411318,-30.888952693441315,0.8564850545475833,5,1.7350025177001953,2.059999465942383,3.350001335144043,6.939998626708984,-3.579998016357429,4,0.007109793459497027,1.8085254896231393,61.20000076293945,1.2963039710647504,62.81000137329102,1.6666695898099226,63.41999816894531,0.007109793459497027
10646,2015-05-04,61.08000183105469,61.7599983215332,60.63000106811523,61.68999862670898,1407100.0,0.009920672839941913,2.0133413357612073,1.297862151808309,35.01326796740814,43.67898369043616,1.6502882915068042,1.8150458953674686,2.345138598866015,5.516647990616633,8.589154422340364,1.279998779296875,-0.39319837895548204,-1.6954984664916992,-3.4526424951150005,0.061645562131602105,-2.57407048080335,-0.8169264521800486,2.9856170593261737,28.106554287249345,-10.213671435333318,0.8785720143116511,5,1.135000228881836,1.4599971771240234,2.9324989318847656,6.339996337890625,-3.990001678466797,0,-0.023411923089510123,-1.9914576730961986,60.47999954223633,1.8085254896231393,61.20000076293945,1.2963039710647504,62.81000137329102,-0.023411923089510123
10647,2015-05-05,59.61999893188477,61.0,59.4900016784668,60.86999893188477,1166500.0,-0.023903124679141907,-1.0000050525975215,2.0491910923224363,30.344817909607528,42.30496413048566,2.899432550214371,3.1548427712984264,3.6769502034354318,6.945768507246903,8.769639563402402,1.5900001525878906,-0.4556365080403282,-2.9765012741088768,-5.215018380557858,-0.7379841676599028,-4.095759827333367,-1.8572427208843862,4.288195245605465,3.513442179451954,-33.787126904648375,1.1192585532244883,5,2.275003433227532,2.6000003814697195,4.337501525878899,7.79999923706054,-1.799999237060554,1,-0.015598797749699966,2.0133413357612073,61.08000183105469,-1.9914576730961986,60.47999954223633,1.8085254896231393,61.20000076293945,-0.015598797749699966
10648,2015-05-06,59.4000015258789,60.09000015258789,58.81999969482422,59.56999969482422,774000.0,-0.003689993457685503,1.099175898661387,0.13599853515625568,30.733416939927608,40.3102480744022,2.8728554338137755,3.2484052765203373,3.762589800684289,7.144787099053822,8.76996450539046,1.2700004577636719,-0.5937439393369957,-3.0104988098144574,-5.648428154516445,-0.3725694651124769,-4.329463482165451,-1.6915341374634636,4.243101101669929,17.682989235106174,-20.10417243999652,1.3189646723509914,5,2.1599998474121165,2.484996795654304,4.557498931884773,8.019996643066413,-2.400001525878899,2,-0.015656570392015734,-1.0000050525975215,59.61999893188477,2.0133413357612073,61.08000183105469,-1.9914576730961986,60.47999954223633,-0.015656570392015734
10649,2015-05-07,59.7400016784668,60.08000183105469,59.36999893188477,59.47000122070313,854400.0,0.005723908145688572,-2.0212565640497653,-1.5882550937975761,33.59639121854012,38.98194312672264,2.180557188106249,2.827326087553047,3.3293874571518955,6.775991848813277,8.535571149705884,0.7100028991699148,-0.6760523484081773,-2.526998710632327,-5.419224455497854,0.36522703423319314,-3.9731115830650907,-1.0808858381995634,3.517252714464064,30.065410809052118,-8.816334273729971,1.4461128724327617,5,1.644998550415039,2.1449966430664062,4.217498779296875,7.679996490478516,-3.0900001525878977,3,-0.03531972800583494,1.099175898661387,59.4000015258789,-1.0000050525975215,59.61999893188477,2.0133413357612073,61.08000183105469,-0.03531972800583494
10650,2015-05-08,59.86000061035156,60.58000183105469,59.5,60.209999084472656,774500.0,0.0020086864498367607,-1.0186955870713812,-1.2962884471383096,28.519406351472696,36.76784185573018,1.6212218989024194,2.528215965249288,3.129198972951386,6.6335111625745355,9.212014507101546,1.0800018310546875,-0.7499586977215884,-2.2109998703002915,-5.201151103244612,0.7791513626440363,-3.7060754867724555,-0.7159242538281276,3.0422734067307644,35.37419732374209,-0.3772313687975384,1.4950756164721624,5,1.3049983978271484,2.0249977111816406,3.927499771118164,7.55999755859375,-2.9000015258789062,4,-0.044771137284491225,-2.0212565640497653,59.7400016784668,1.099175898661387,59.4000015258789,-1.0000050525975215,59.61999893188477,-0.044771137284491225
10651,2015-05-11,59.47999954223633,60.52000045776367,59.43000030517578,59.56000137329102,793400.0,-0.006348163452065236,-11.111092273131861,0.22857765667576962,28.905280049548935,34.19997004517262,1.6232378005794388,2.7997327416112157,3.43325763319595,7.003920997607352,9.940380886550509,1.0900001525878906,-0.9512401374793669,-2.4310009002685575,-5.6198028766881265,0.7578010761510185,-4.025401888478342,-0.836599912058773,3.095692529065353,30.275218120159447,-4.856044702302551,1.5944009882097876,5,1.5249996185302734,2.404998779296875,4.102500915527344,7.939998626708984,-2.1800003051757812,0,-0.04337589166464928,-1.0186955870713812,59.86000061035156,-2.0212565640497653,59.7400016784668,1.099175898661387,59.4000015258789,-0.04337589166464928
10652,2015-05-12,59.52999877929688,59.63000106811523,58.86000061035156,59.13000106811523,779200.0,0.0008406058750058953,1.566658401520824,-4.999856952126379,29.375743562638718,31.761023012334967,1.0766328497338478,2.5820453861507247,3.345661518922995,6.945801299630652,10.831281907767288,0.7700004577636648,-1.172599512266487,-2.1905015945434485,-5.473680379563952,1.0926771904770547,-3.8320909870536966,-0.5489122020332005,2.745237901886604,40.34080810795621,5.40287593612706,1.6415893925102507,5,0.9300003051757741,2.0349998474121023,4.045001983642571,7.88999938964843,-1.4699974060058594,1,-0.04098771504691456,-11.111092273131861,59.47999954223633,-1.0186955870713812,59.86000061035156,-2.0212565640497653,59.7400016784668,-0.04098771504691456
10653,2015-05-13,58.599998474121094,59.959999084472656,58.36999893188477,59.709999084472656,718200.0,-0.015622380719739204,-1.0254782950972718,-2.775017404655766,21.63741098481225,30.405781731479514,1.5048979698453664,3.333254353605959,4.203916526558864,7.837761078907761,12.401528338480276,1.5900001525878835,-1.4157400643430975,-2.8985017776489244,-6.399246609105177,0.602243053807328,-4.648874193377054,-1.1481293619207946,3.39881924815365,10.407205453110931,-20.286310122566235,1.7503724157281275,5,1.5250015258789062,2.739999771118164,4.950000762939453,8.819999694824219,-0.45999908447265625,2,-0.013310559720258963,1.566658401520824,59.52999877929688,-11.111092273131861,59.47999954223633,-1.0186955870713812,59.86000061035156,-0.013310559720258963
10654,2015-05-14,59.38000106811523,59.41999816894531,58.72000122070313,58.72000122070313,659100.0,0.013310624817483463,-1.1212033638702088,-0.5945941301807557,25.802892156469312,29.32540301560281,0.4912376053696548,2.414792985838652,3.3755497361484217,7.003110099048136,13.366261293514874,0.8199996948242188,-1.7373644164489832,-1.9519992828369226,-5.526120693055141,1.6221221273812887,-3.7390599879460282,-0.16493857772781695,2.2559347751205223,45.70139417508525,19.16770511060463,1.7870607051091056,5,0.6849975585937571,1.9599971771240305,4.16999816894532,7.834999084472663,-1.3199996948242045,3,-0.04008085256490834,-1.0254782950972718,58.599998474121094,1.566658401520824,59.52999877929688,-11.111092273131861,59.47999954223633,-0.04008085256490834
10655,2015-05-15,59.959999084472656,60.09000015258789,59.349998474121094,59.5099983215332,1496100.0,0.009767564936418838,1.084503258597809,0.6818194954194869,32.91854974188227,29.09265654609994,-0.19029063301003646,1.7106391088011108,2.7381005718476317,6.36968486528059,14.300970160455472,0.7400016784667969,-2.0258574535983556,-1.2375011444091797,-4.805239275952701,2.3302369871343416,-3.0213702101809403,0.5463679213625809,1.3493430676279985,73.95344298362335,45.67034009637052,1.783869065771762,5,-0.27499961853027344,1.3799991607666016,3.6075000762939453,7.200000762939453,-2.7199974060058594,4,-0.055203429104970114,-1.1212033638702088,59.38000106811523,-1.0254782950972718,58.599998474121094,1.566658401520824,59.52999877929688,-0.055203429104970114
10656,2015-05-18,60.56000137329102,60.72000122070313,59.63000106811523,59.63000106811523,737900.0,0.010006709439289274,-1.3440855804490623,2.066663840969811,34.111135647610396,29.511136294766924,-0.9742665912167823,0.9348944982037608,2.136725774096419,5.7096216745581145,15.304315224752363,1.0900001525879048,-2.0260076424205806,-0.4954988479614215,-3.9172158935950065,2.9262181976721635,-2.206357370778214,1.215359674855371,0.45540645678804736,93.1915024860439,65.45143969347296,1.7108585228167938,5,-1.0150012969970703,0.7749996185302663,3.007497787475579,6.599998474121087,-4.040000915527351,0,-0.05944521478175013,1.084503258597809,59.959999084472656,-1.1212033638702088,59.38000106811523,-1.0254782950972718,58.599998474121094,-0.05944521478175013
10657,2015-05-19,60.77999877929688,61.0099983215332,60.1500015258789,60.36000061035156,650100.0,0.0036327179824484634,-1.0476203451407633,0.45161078615552547,38.21137310865773,30.342020313514716,-1.131391745309955,0.5767090535170141,1.9136931088767284,5.427199093453588,16.345264477958935,0.859996795654304,-1.9944791665557844,-0.16900138854979474,-3.4784324978871624,3.140429720787573,-1.8237169432184785,1.485714166118889,-2.4099998474121094,91.28789411322742,60.82824500229633,1.6547155546686856,5,-1.0900001525878977,0.555002212524407,2.7875003814697195,6.380001068115227,-4.469997406005859,1,-0.057255669827714906,-1.3440855804490623,60.56000137329102,1.084503258597809,59.959999084472656,-1.1212033638702088,59.38000106811523,-0.057255669827714906
10658,2015-05-20,60.959999084472656,61.47000122070313,60.65999984741211,60.81999969482422,604200.0,0.00296150557405217,-2.5217521105269576,0.3333333333333277,48.32868007831283,31.9789412979339,-1.1922087477678076,0.25709814568241285,1.7275285208332178,5.162672937113257,17.416477841658214,0.8100013732910227,-2.003638966029392,0.1079990386962919,-3.0718427969558775,3.2878408743484684,-1.4819218791297928,1.6979199565223766,-2.5372001647949176,81.45446777343724,46.641447976920844,1.5899209178260876,5,-1.0399990081787038,0.3750019073486328,2.6150007247924805,5.979999542236328,-4.069999694824219,2,-0.047572141645919164,-1.0476203451407633,60.77999877929688,-1.3440855804490623,60.56000137329102,1.084503258597809,59.959999084472656,-0.047572141645919164
10659,2015-05-21,61.09000015258789,61.22000122070313,60.56000137329102,60.93000030517578,486100.0,0.002132563485361727,2.1428415727376526,1.1428610354223434,54.62822642732685,34.87992130636214,-1.2410876680407625,-0.06194980843746123,1.6075761136514544,4.941337549520767,18.186767331073156,0.6599998474121094,-1.8262413895811278,0.3560001373291044,-2.5840205627160984,3.296020837374307,-1.1140102126935005,1.8260104873517093,-2.5453131408691334,82.07544453761223,42.19944775139139,1.4700103500226014,5,-1.1700000762939382,0.24500083923339844,2.484999656677246,5.529998779296875,-4.509998321533203,3,-0.04828942143675019,-2.5217521105269576,60.959999084472656,-1.0476203451407633,60.77999877929688,-1.3440855804490623,60.56000137329102,-0.04828942143675019
10660,2015-05-22,60.97999954223633,61.15999984741211,60.41999816894531,60.95000076293945,473300.0,-0.0018006320195909087,2.7948863414061584,0.18749254941229765,49.18030941560736,37.132702347035305,-1.0677980942211178,-0.1793039663686571,1.687868819939439,4.9485373939184,18.557149913914074,0.7400016784667969,-1.6293944795327846,0.38449954986572266,-2.196332339143872,2.9653314388753174,-0.9059163946390782,1.6749154943705236,-2.318299962158193,73.369476204791,30.682641957784668,1.2904159445047982,5,-1.0599994659423757,0.35500144958496094,2.5375003814697266,5.1399993896484375,-4.090000152587891,4,-0.047884522644557226,2.1428415727376526,61.09000015258789,-2.5217521105269576,60.959999084472656,-1.0476203451407633,60.77999877929688,-0.047884522644557226
10661,2015-05-26,60.56999969482422,60.84000015258789,60.2400016784668,60.83000183105469,673600.0,-0.0067235134550653886,3.285722070844687,-8.66709053916582,59.40594956893901,40.46939190329089,-0.5441443265492154,0.043096918154034825,2.0924428449949914,5.271948217295119,19.49126653879584,0.7399978637695312,-1.4814219631118846,0.09499969482421733,-2.229365530823479,2.4193649204719136,-1.0671829179996308,1.2571823076480655,-1.795968049121086,31.818050458052966,-15.170283194062364,1.1621826128238488,5,-0.6499996185302663,0.7650012969970703,2.7875003814697266,5.549999237060547,-2.9899978637695312,1,-0.05497767926589525,2.7948863414061584,60.97999954223633,2.1428415727376526,61.09000015258789,-2.5217521105269576,60.959999084472656,-0.05497767926589525
10662,2015-05-27,61.1500015258789,61.27999877929688,60.5099983215332,60.59000015258789,662900.0,0.009575727818671886,-1.1388752019921256,-2.1538337392528852,66.17374136229019,45.41787305634399,-0.9724455483129688,-0.7543636152856621,1.4759246861751834,4.625255231137494,20.650389351792235,0.770000457763679,-1.2792243371908611,0.7885013580322209,-1.113722752530144,2.690725468594586,-0.16261069724895805,1.7396134133133998,-2.268131097175768,73.98375496608539,22.326468739586673,0.9511120552811823,5,-1.055000305175767,0.18499946594238992,2.207498550415046,4.904998779296882,-2.8300018310546804,2,-0.0757154693799279,3.285722070844687,60.56999969482422,2.7948863414061584,60.97999954223633,2.1428415727376526,61.09000015258789,-0.0757154693799279
10663,2015-05-28,61.18000030517578,61.38999938964844,60.84000015258789,61.13999938964844,472900.0,0.0004905769182064201,1.3913057900585475,0.07143003113057904,64.1176272593656,49.67506584555469,-0.6682586373192407,-0.9620647959860307,1.4064261872579706,4.522793488082144,21.910010865097853,0.5499992370605469,-1.0405363497829967,0.9000001907348647,-0.6714294526801012,2.4714298341498306,0.11428536902738529,1.6857150124423441,-2.1946046447926477,81.73917370175641,26.220832878596283,0.7857148217074812,5,-0.7700004577636719,0.1550006866455078,2.3199996948242188,4.7649993896484375,-2.6899986267089844,3,-0.07960115899954912,-1.1388752019921256,61.1500015258789,3.285722070844687,60.56999969482422,2.7948863414061584,60.97999954223633,-0.07960115899954912
10664,2015-05-29,60.91999816894531,61.43000030517578,60.84000015258789,61.16999816894531,632400.0,-0.004249789717776009,-1.8780773739742087,-6.249856952126645,60.11446991779478,52.696834753989414,-0.1864414414303397,-0.7632474040363064,1.573446529670207,4.715429976289926,22.030757118321826,0.5900001525878906,-0.7992698882467977,0.6539981842040987,-0.887626664956862,2.1956230333650595,-0.11681424037637811,1.4248106087845755,-1.8352182861493773,57.142628169167594,-0.8856496361656454,0.7708124245804802,5,-0.3699970245361328,0.41500282287597656,2.5800018310546875,4.720001220703125,-0.5799980163574219,4,-0.0661523128763194,1.3913057900585475,61.18000030517578,-1.1388752019921256,61.1500015258789,3.285722070844687,60.56999969482422,-0.0661523128763194
10665,2015-06-01,60.90999984741211,61.34000015258789,60.81999969482422,61.040000915527344,856200.0,-0.00016412215748062842,-2.354826801205931,0.5200042724609375,64.68171969902286,56.09356631525747,-0.030747367495386868,-0.7582591382654584,1.5167991978515332,4.653648102877753,21.723046539266942,0.5200004577636719,-0.3734431899809465,0.622499847412108,-0.9434926297664674,2.1884923245906833,-0.16049639117718328,1.4054960860013992,-1.7298111110998846,56.30243211273566,-5.020109938499417,0.7829962385892889,6,-0.09999847412109375,0.4250011444091797,2.5450000762939453,3.6899986267089844,-0.6300010681152273,0,-0.0710884588278552,-1.8780773739742087,60.91999816894531,1.3913057900585475,61.18000030517578,-1.1388752019921256,61.1500015258789,-0.0710884588278552
10666,2015-06-02,59.6500015258789,60.68999862670898,59.29999923706055,60.61999893188477,744600.0,-0.020686230909369163,1.5045106347880968,7.4614572023828085,50.98686439508194,57.51306534708238,1.2142879814129515,0.4101423657301737,2.6702803707284843,5.808422965982523,21.885438998547922,1.6100006103515625,-0.04076469177935138,-0.5659984588623104,-2.110065487124892,0.9780685694002713,-1.3380319729936048,0.20603505526898402,-0.3782202901910381,16.432024098845048,-45.580549199769465,0.7720335141312921,6,0.7349987030029368,1.5099983215332102,3.8474998474121165,4.949996948242195,0.029998779296882105,1,-0.046269942424612465,-2.354826801205931,60.90999984741211,-1.8780773739742087,60.91999816894531,1.3913057900585475,61.18000030517578,-0.046269942424612465
10667,2015-06-03,58.68999862670898,59.72000122070313,58.20000076293945,59.54999923706055,705700.0,-0.01609392916366359,1.533324432406983,0.8866009383393775,50.73649826028697,57.78060070063506,2.06366318357896,1.3669856739987694,3.507513355978652,6.654635685664182,21.606628055802553,1.520000457763679,0.15587607175240947,-1.479501342773446,-3.149981705658412,0.19097902011152001,-2.3147415242159326,-0.6442611613309595,2.780002593994155,15.170214650565194,-51.16542722290014,0.8352401814424835,6,1.12500190734864,2.165000915527351,4.720003128051765,5.819999694824226,1.6300010681152415,2,-0.018912878201178707,1.5045106347880968,59.6500015258789,-2.354826801205931,60.90999984741211,-1.8780773739742087,60.91999816894531,-0.018912878201178707
10668,2015-06-04,58.47000122070313,58.95000076293945,58.18999862670898,58.18999862670898,553400.0,-0.003748465005172563,-4.428536395961683,-0.3255841805503944,41.801802049489474,56.35544243643091,2.115810088383128,1.595541674072443,3.6293120376954704,6.774854683134343,20.94290501702939,0.7600021362304759,0.29717690945350483,-1.6529987335204979,-3.4598756650613254,0.15387819802032965,-2.5564371992909116,-0.7495602677500841,2.934599990844724,8.642050893216032,-57.81260153669752,0.9034384657704121,6,1.3399982452392507,2.219997406005845,4.94000053405761,6.039997100830071,1.7099990844726491,3,-0.0025654442063839378,1.533324432406983,58.68999862670898,1.5045106347880968,59.6500015258789,-2.354826801205931,60.90999984741211,-0.0025654442063839378
10669,2015-06-05,57.63000106811523,58.02000045776367,57.36000061035156,57.599998474121094,663600.0,-0.01436634402344561,-1.5882432139304228,0.10715112873118539,29.94838669859365,54.2185621345405,2.6970150655451803,2.3919999048065037,4.3867302525822325,7.509338480944656,20.423504107684774,1.1100006103515696,0.34784714548221984,-2.3874988555908274,-4.507755583112761,-0.2672421280688937,-3.4476272193517943,-1.3273704918298606,3.646016040039072,6.783931879850262,-56.296421543559724,1.0601283637609655,6,1.7649993896484446,2.099998474121101,5.805000305175788,6.5349998474121165,2.4799995422363352,4,0.014922793586887195,-4.428536395961683,58.47000122070313,1.533324432406983,58.68999862670898,1.5045106347880968,59.6500015258789,0.014922793586887195
10670,2015-06-08,57.18000030517578,57.63000106811523,57.16999816894531,57.61999893188477,643200.0,-0.007808446201615915,1.0000000000000309,-14.665352828992903,20.141332515577133,49.855826906389176,2.851126132111169,2.7731057815429168,4.763013881449297,7.847739837076773,20.457173366743987,0.46000289916991477,0.2525151516364019,-2.7034996032714815,-5.175279221067676,-0.23171998547528716,-3.939389412169575,-1.467609794373388,3.8610558131103545,0.28415156050358387,-56.55063768141371,1.2358898088980963,6,2.1199989318847656,2.344999313354492,5.522499084472656,6.6100006103515625,3.029998779296875,0,0.05526407538556932,-1.5882432139304228,57.63000106811523,-4.428536395961683,58.47000122070313,1.533324432406983,58.68999862670898,0.05526407538556932
10671,2015-06-09,56.9000015258789,57.43999862670898,56.81000137329102,57.1500015258789,1277600.0,-0.004896795694342426,-1.9302177037314312,0.568183591548676,16.083947330512643,44.29029423619168,2.8561426916284915,3.003919677923818,4.948725516310866,8.001562395159631,20.52106297903228,0.6299972534179545,0.06951773469916134,-2.854498481750497,-5.661507728920348,-0.047489234580645245,-4.258003105335426,-1.4509938581655675,3.831369956459973,3.0927889108968305,-47.343915717548,1.4035046235849258,6,2.2199993133544993,2.3849983215332102,5.477499008178718,6.565000534057624,4.269996643066413,1,0.05940241059362217,1.0000000000000309,57.18000030517578,-1.5882432139304228,57.63000106811523,-4.428536395961683,58.47000122070313,0.05940241059362217
10672,2015-06-10,57.09000015258789,57.4900016784668,56.83000183105469,57.36999893188477,882100.0,0.0033391673394345123,1.5384400950732122,1.1199951171875284,16.23037311470398,38.96948822011816,2.268192841967185,2.7634324387778832,4.640525108317803,7.675152154223554,20.211391784484444,0.6599998474121094,-0.07780074070928578,-2.5424999237060533,-5.5921990754305355,0.507199228018429,-4.067349499568294,-1.0176503478438121,3.2492343188461987,13.084058839047962,-32.04818541628449,1.5248495758622396,6,2.030000686645508,2.050001144409187,5.287500381469727,6.375001907348633,3.329998016357422,2,0.04536696699361431,-1.9302177037314312,56.9000015258789,1.0000000000000309,57.18000030517578,-1.5882432139304228,57.63000106811523,0.04536696699361431
10673,2015-06-11,57.81999969482422,57.93000030517578,57.43999862670898,57.52000045776367,714200.0,0.012786819763272339,-1.1304286531715342,-1.0714305177111445,24.170604403716894,34.97572538522061,1.1303198921000828,2.0785705649938606,3.799981250043899,6.798507974756461,19.388800285235472,0.8400001525878906,-0.26118593617215424,-1.7735004425048828,-4.897830653528345,1.3508297685185795,-3.335665548016614,-0.21133533699315166,2.1663114667955625,83.47099882091076,41.235046987925585,1.5621651055117314,6,1.2550010681152344,1.3200016021728587,4.23750114440918,5.215002059936523,2.990001678466804,3,0.043237634264875036,1.5384400950732122,57.09000015258789,-1.9302177037314312,56.9000015258789,1.0000000000000309,57.18000030517578,0.043237634264875036
10674,2015-06-12,57.0,57.6500015258789,56.97000122070313,57.5099983215332,378100.0,-0.014181938760847501,-1.3859832285957223,-1.699998728431011,21.732946155851096,30.20363943597931,1.4927725803411889,2.8576368910744776,4.48827994977276,7.456983733878616,18.628915024171196,0.8499984741210866,-0.5821200425817281,-2.4745000839233384,-5.8074070615205216,0.8584068936738447,-4.140953572721926,-0.8080465951247504,2.6686801827869076,16.96417927731801,-20.452322465422597,1.666453488798591,6,1.75,2.1400012969970774,4.722499847412109,5.700000762939453,2.9599990844726562,4,0.05578947903817166,-1.1304286531715342,57.81999969482422,1.5384400950732122,57.09000015258789,-1.9302177037314312,56.9000015258789,0.05578947903817166
10675,2015-06-15,56.6500015258789,57.099998474121094,56.5099983215332,56.86999893188477,721000.0,-0.00614032410738774,-1.3599826051131811,0.431368882439647,21.91976670215398,26.97396191454287,1.313020220969257,3.106200631917524,4.712045471182655,7.633799650986511,18.712418732095003,0.5900001525878906,-0.9277040594127257,-2.658998680114756,-6.211864269561865,0.8938669093323526,-4.43543147483831,-0.8825658853912017,2.73281077595842,9.859366814866052,-27.09769092049811,1.776432794723554,6,1.464998245239265,2.339998245239265,4.98499774932862,6.049999237060554,3.6899986267089915,0,0.06107676948414675,-1.3859832285957223,57.0,-1.1304286531715342,57.81999969482422,1.5384400950732122,57.09000015258789,0.06107676948414675
10676,2015-06-16,56.959999084472656,56.959999084472656,56.34000015258789,56.56999969482422,647300.0,0.005472154461498846,2.1794866778825464,-1.7727454006345198,18.77788541567199,23.423004931807867,0.6496338668500314,2.6484592949829846,4.25231374263754,7.150504266939606,19.511955297977934,0.6199989318847656,-1.2572466066710035,-2.1690010070800767,-5.818466938694577,1.4804649245344237,-3.993733972887327,-0.3442680412728265,2.078075539728168,38.99363977265366,6.442605265575729,1.8247329658072498,6,0.6850013732910156,1.9450016021728516,4.564999580383301,5.575000762939453,2.729999542236321,1,0.05705758518675874,-1.3599826051131811,56.6500015258789,-1.3859832285957223,57.0,-1.1304286531715342,57.81999969482422,0.05705758518675874
10677,2015-06-17,57.29999923706055,57.36999893188477,56.61999893188477,57.0099983215332,512000.0,0.00596910389839822,2.488369617288435,0.7435932548221761,22.364636524731267,21.263319873501406,0.10250678238254807,2.144319099866266,3.802773237473005,6.6407771060611225,20.449553437427642,0.75,-1.636029766487006,-1.655000877380374,-5.304868507328308,1.9948667525675603,-3.479934692354341,0.16993293759359318,1.360344961114464,60.37729511598838,32.641732171794054,1.824933814973968,6,-0.11999893188476562,1.605001449584961,4.1449995040893555,4.825000762939453,2.69000244140625,2,0.0675392492742255,2.1794866778825464,56.959999084472656,-1.3599826051131811,56.6500015258789,-1.3859832285957223,57.0,0.0675392492742255
10678,2015-06-18,58.06000137329102,58.59000015258789,57.709999084472656,57.88000106811523,1070500.0,0.013263562763521364,-2.3845916840282873,0.6206887479940507,30.984045723654475,21.37839309850816,-0.8065917061180983,1.2183839616165173,2.94238264783079,5.7145426409398326,21.374105093064156,1.2900009155273438,-1.850065700923075,-0.7499988555908104,-4.293348079797596,2.7933503686159753,-2.5216734676942067,1.021675756512586,-1.720001220703132,76.44449869791698,50.26295490398121,1.7716746121033944,6,-0.5950012207031321,0.8449993133544851,2.9524974822997976,4.064998626708977,2.9099998474121094,3,0.04064754977322371,2.488369617288435,57.29999923706055,2.1794866778825464,56.959999084472656,-1.3599826051131811,56.6500015258789,0.04064754977322371
10679,2015-06-19,58.13999938964844,58.61000061035156,57.72000122070313,57.97999954223633,1432000.0,0.0013778507486259528,-1.6176587735685333,0.8888865341414125,31.75228467419997,22.668498893910698,-0.90143401987077,0.955011523782261,2.7772972552104704,5.469005958520974,22.256740205659668,0.8899993896484304,-2.0054437571099655,-0.5225008010864229,-3.9083277292236076,2.8633261270507617,-2.215414265155019,1.170412662982173,-1.7549992370605452,79.29510458486187,54.57219330039611,1.6929134640685934,6,-0.6649990081787109,0.7650012969970703,2.5924997329711914,3.760000228881836,2.950000762939453,4,0.0459236672114236,-2.3845916840282873,58.06000137329102,2.488369617288435,57.29999923706055,2.1794866778825464,56.959999084472656,0.0459236672114236
10680,2015-06-22,58.06000137329102,58.459999084472656,57.70000076293945,58.25,1089900.0,-0.0013759548881532302,1.4918108650653192,-1.1874925494122532,37.59748765280395,25.05889226305418,-0.7638025011927212,0.8485391935904616,2.7318056853327377,5.393614193937232,23.072325056603287,0.7599983215332031,-2.0956152443711815,-0.4564989089965721,-3.6689433317851083,2.755945513791964,-2.06272112039084,1.149723302397696,-1.5860012023925805,75.77096360577916,47.93389089593489,1.6062222113942692,6,-0.5850009918212962,0.8449993133544851,2.6424970626830984,3.8399982452392507,3.459999084472649,0,0.03272472728627385,-1.6176587735685333,58.13999938964844,-2.3845916840282873,58.06000137329102,2.488369617288435,57.29999923706055,0.03272472728627385
10681,2015-06-23,57.2400016784668,58.2599983215332,57.18999862670898,58.22999954223633,733500.0,-0.014123315112449242,1.0381035422343459,5.210552733551704,38.437005670341534,27.526295880347238,0.122366259023444,1.4822691317450634,3.44966166641926,6.049962200149501,23.92295455601393,1.0699996948242259,-2.059980901608597,-1.1099987030029297,-4.217788256400084,1.9977908503942245,-2.663893479701507,0.44389607369564743,-0.6805614899902324,31.155890635213407,1.645636843691694,1.553894776698576,6,0.2349987030029297,1.664999008178711,3.2724971771240234,4.659997940063477,4.029998779296875,1,0.054157903270769525,1.4918108650653192,58.06000137329102,-1.6176587735685333,58.13999938964844,-2.3845916840282873,58.06000137329102,0.054157903270769525
10682,2015-06-24,56.52000045776367,57.45000076293945,56.5099983215332,57.18999862670898,724000.0,-0.012578637309404228,-1.7246351172047767,0.6767672875517226,35.59820658326166,28.79602945585221,0.8415031450194874,1.9369243983962505,4.035769691181571,6.620582177501575,25.479649982881536,0.94000244140625,-1.9416551153919954,-1.5984998703002944,-4.511781195596065,1.314781454995476,-3.0551405329481796,-0.14185920765240922,2.0900001525878906,0.47629168233415625,-30.365243642954468,1.456640662647885,6,0.9549999237060547,2.385000228881836,3.9200000762939453,5.379999160766602,5.189998626708984,2,0.05608630826735728,1.0381035422343459,57.2400016784668,1.4918108650653192,58.06000137329102,-1.6176587735685333,58.13999938964844,0.05608630826735728
10683,2015-06-25,56.31000137329102,56.90999984741211,56.22999954223633,56.77999877929688,603600.0,-0.0037154827100466248,-1.1587274675902173,0.7014905827962451,39.25080239220374,30.74245792655806,0.9105363123167294,1.8586631007533612,4.116346136087039,6.677344640767529,27.308176101975647,0.6800003051757812,-1.7710589293652461,-1.5649990081787024,-4.201834442488,1.071836426130595,-2.8834167253333547,-0.24658129102405013,2.2579991912841706,3.3614199643216756,-29.26235682426816,1.3184177171546496,6,1.1099987030029226,2.539999008178704,4.202498435974114,5.589998245239251,5.60999679565429,3,0.06535251670090125,-1.7246351172047767,56.52000045776367,1.0381035422343459,57.2400016784668,1.4918108650653192,58.06000137329102,0.06535251670090125
10684,2015-06-26,56.88999938964844,57.0099983215332,56.0099983215332,56.38000106811523,876600.0,0.01030008883346456,1.6666802301037094,-1.0851088006363425,47.687388965953616,33.605527066980244,0.3501117780860312,1.013215523492974,3.4216352663150573,5.94257388831678,29.334019623430102,1.0,-1.5940115447098364,-0.7835010528564439,-3.027203405822,1.4602013001091123,-1.905352229339222,0.3383501236263342,1.5844811340332043,35.91839975835068,-0.7632351409222409,1.1218511764827765,6,0.4200000762939453,1.8299999237060547,3.7375011444091797,5.010000228881836,3.9099998474121094,4,0.0717173822258308,-1.1587274675902173,56.31000137329102,-1.7246351172047767,56.52000045776367,1.0381035422343459,57.2400016784668,0.0717173822258308
10685,2015-06-29,56.58000183105469,57.4900016784668,56.54999923706055,56.959999084472656,754800.0,-0.005449069465979894,-3.272714662227771,-0.7450951059516849,47.460314961392825,36.79246368317145,0.7254214841407816,1.0352665239229992,3.612886838800854,6.104963061562032,31.228170687043345,0.94000244140625,-1.5137060382388228,-0.8769987106323214,-2.575035834740561,0.8210384134759181,-1.7260172726864411,-0.027980148578201636,1.7466097604980462,25.33348931206597,-14.952616496198395,0.8490185620541212,6,0.7299976348876953,2.1399974822998047,4.04749870300293,5.319997787475586,4.269996643066406,0,0.07971011268256678,1.6666802301037094,56.88999938964844,-1.1587274675902173,56.31000137329102,-1.7246351172047767,56.52000045776367,0.07971011268256678
10686,2015-06-30,56.88999938964844,57.11000061035156,56.4000015258789,56.72999954223633,1480900.0,0.005478924506213234,1.3666545868380968,-0.42105527335515086,48.44235843849025,39.68998834025577,0.4519808713569802,0.5353419184235264,3.1611187669922813,5.647341899444569,31.870975810584532,0.7099990844726634,-1.3175538602372683,-0.4290010452270536,-1.7922150690988587,0.9342129786447515,-1.1106080571629562,0.25260596670884894,1.2976154057031266,59.45939676370065,15.082525124866237,0.6816070119359038,6,0.4200000762939453,1.8299999237060547,3.7375011444091797,5.010000228881836,4.619998931884766,1,0.08138514884494263,-3.272714662227771,56.58000183105469,1.6666802301037094,56.88999938964844,-1.1587274675902173,56.31000137329102,0.08138514884494263
10687,2015-07-01,57.58000183105469,57.66999816894531,56.77000045776367,57.02999877929688,1156400.0,0.012128712406556996,1.4657615852511443,3.4375223517630626,48.11913593976834,41.59388725315732,-0.21693982678923618,-0.2551649158774012,2.3502373356048167,4.86060992220834,31.52923490361702,0.8999977111816406,-1.0706763629036544,0.3165012359619155,-0.8934622518005924,1.5264647237244233,-0.28848050791933844,0.9214829798431694,0.4769559758677744,94.57853336366708,52.8687482235283,0.6049817438812549,7,-0.2700023651123047,1.1399974822998047,3.0474987030029297,4.319997787475586,5.039997100830085,2,0.0640847257618331,1.3666545868380968,56.88999938964844,-3.272714662227771,56.58000183105469,1.6666802301037094,56.88999938964844,0.0640847257618331
10688,2015-07-02,58.31999969482422,58.54999923706055,57.2400016784668,57.93000030517578,944100.0,0.01285164710381137,2.0823527299817792,0.7090858648911175,60.476208353113286,44.78543432859213,-1.0238468603558246,-1.0613949843841226,1.495789383867887,4.031834044481897,30.81917962808235,1.30999755859375,-0.7972136650427544,1.0639991760253906,-0.11596307702023267,2.243961429071014,0.47401804950258253,1.6539803025481987,-2.3100013732910156,90.94490317580942,44.20041675908991,0.5899811265228111,7,-1.0400009155273438,0.39999961853027344,2.3950014114379883,3.5799999237060547,3.9300003051757812,3,0.058127561855067844,1.4657615852511443,57.58000183105469,1.3666545868380968,56.88999938964844,-3.272714662227771,56.58000183105469,0.058127561855067844
10689,2015-07-06,58.4900016784668,58.599998474121094,57.81999969482422,58.15999984741211,758100.0,0.002914986017355403,1.8363828045887722,0.8461598654094448,65.0327023490965,47.83379151706907,-1.2728317447975286,-1.2265502690281664,1.1932222052677872,3.755577468961249,29.53612944396284,0.779998779296875,-0.5498018442158426,1.1910011291503935,-0.10347126994483347,2.4854735282456204,0.54376492960278,1.838237328698007,-2.429203338623047,95.00013871645663,41.78927757985917,0.6472361995476124,7,-1.1850032806396484,0.2299976348876953,2.3824987411499023,3.4099979400634766,4.590000152587891,0,0.0586424413070461,2.0823527299817792,58.31999969482422,1.4657615852511443,57.58000183105469,1.3666545868380968,56.88999938964844,0.0586424413070461
10690,2015-07-07,60.34000015258789,60.52999877929688,58.709999084472656,58.77999877929688,1148200.0,0.03162931135292091,-1.1411751506243843,4.727250658898577,72.06269257144227,51.569978950524714,-3.090388012232964,-2.9804819807956306,-0.7802488787908999,1.818264311731511,28.405150665054478,2.0399971008300852,-0.3663136763248005,2.8829996109008817,1.008314130512467,4.7576850912892965,1.945656870706678,3.8203423510950856,-4.177633807373049,95.39954593064805,38.72182019965426,0.9373427401942066,7,-2.0700016021728516,-1.6650009155273438,0.6025009155273438,1.5599994659423828,3.4300003051757812,1,0.007623451828130845,1.8363828045887722,58.4900016784668,2.0823527299817792,58.31999969482422,1.4657615852511443,57.58000183105469,0.007623451828130845
10691,2015-07-08,60.27999877929688,60.4900016784668,60.02000045776367,60.099998474121094,1196900.0,-0.0009943880202067934,-1.7647428417556772,0.1153847094352592,70.18971674555388,55.413480079668304,-2.8539360029753027,-2.7977166520314753,-0.822139860375664,1.7909929402619937,27.00552563662475,0.470001220703125,-0.1862033633122877,2.653998374938972,0.416449485095832,4.891547264782112,1.535223930017402,3.772772819860542,-3.8555744880371208,93.35106086169587,35.6070367472319,1.1187744449215717,7,-2.010000228881843,-1.9300003051757884,0.7925024032592702,1.6200008392333913,3.5800018310546804,2,0.009455867723407785,-1.1411751506243843,60.34000015258789,1.8363828045887722,58.4900016784668,2.0823527299817792,58.31999969482422,0.009455867723407785
10692,2015-07-09,59.68000030517578,60.72000122070313,59.43000030517578,60.43999862670898,1039000.0,-0.00995352498791302,-1.0476232285097644,-4.222205738990172,61.21884505385757,57.854373708740944,-1.9652159659109927,-2.101476824967463,-0.3472912164636952,2.3282443196491442,25.3895337158067,1.2900009155273509,-0.08004454068938571,1.9244998931884751,-0.47627556033847895,4.325275346715429,0.7241121664249945,3.1248876199519557,-3.0092415446337952,70.11491228935564,14.127628096850522,1.2003877267634782,7,-1.3150005340576172,-1.3150005340576172,1.0924997329711914,2.219999313354492,4.69000244140625,3,0.030663505479216813,-1.7647428417556772,60.27999877929688,-1.1411751506243843,60.34000015258789,1.8363828045887722,58.4900016784668,0.030663505479216813
10693,2015-07-10,60.31999969482422,60.68000030517578,59.36999893188477,59.599998474121094,1203600.0,0.010723850307905236,-1.2203407364303642,-0.9473721195207614,64.01030067497666,59.66803056529906,-2.208863911003661,-2.6820915812368185,-1.0879188773189554,1.6311370600463988,24.268177861061723,1.3100013732910085,0.10542479904513868,2.4394992828369126,-0.22163144679495872,5.100630012468784,1.1089339180209734,3.770064647652852,-3.3253015374693433,86.206851192684,31.79771987484915,1.3305653648159361,7,-1.7599983215332031,-1.9549999237060547,0.015000343322753906,1.3200016021728516,4.529998779296889,4,0.03812996101951094,-1.0476232285097644,59.68000030517578,-1.7647428417556772,60.27999877929688,-1.1411751506243843,60.34000015258789,0.03812996101951094
10694,2015-07-13,60.18000030517578,60.81000137329102,59.77999877929688,60.52000045776367,849700.0,-0.002320944800343727,1.2391312460349693,-0.47222163353537067,63.52041424537768,61.45248604129738,-1.735618388551245,-2.415482395759412,-1.0003462283350188,1.685490615644298,22.818918251864147,1.0300025939941406,0.3938831795317128,2.1404998779296847,-0.6746650063551698,4.955664762214539,0.7329174357872574,3.548082320072112,-2.8872779027530484,69.99998183479448,17.53731455672446,1.4075824421424254,7,-1.5749988555908203,-1.7700004577636719,0.06999874114990234,1.4549999237060547,4.1999969482421875,0,0.03439680432580827,-1.2203407364303642,60.31999969482422,-1.0476232285097644,59.68000030517578,-1.7647428417556772,60.27999877929688,0.03439680432580827
10695,2015-07-14,60.11000061035156,60.54999923706055,59.86999893188477,60.16999816894531,896900.0,-0.0011631720583125116,-1.5185153788553503,0.17646332843406748,70.23978814149802,63.874422674964904,-1.2429381221170388,-2.18500379483271,-0.961456260022743,1.6819802846379375,21.008488151741727,0.6800003051757741,0.6852882168384582,1.8975002288818388,-0.9826372833774926,4.77763774114117,0.45743147275217666,3.337568985011501,-2.465550310841998,51.38891832323097,-3.613222999232285,1.4400687561296657,7,-1.3199996948242188,-1.7000007629394531,-0.5475006103515625,1.095001220703125,4.479995727539048,1,0.04940943587665947,1.2391312460349693,60.18000030517578,-1.2203407364303642,60.31999969482422,-1.0476232285097644,59.68000030517578,0.04940943587665947
10696,2015-07-15,60.209999084472656,60.2400016784668,59.38999938964844,60.040000915527344,919200.0,0.0016635913010434322,6.391216373105118,-2.8334181078331637,78.51626319448094,67.25188125882185,-0.9191245861918134,-2.138687991974521,-1.111386711264501,1.5092650943947206,18.815951942518517,0.8500022888183594,0.8985219351873539,1.834998703002931,-1.1135166770254799,4.783514083031342,0.36074101298872563,3.3092563930171366,-2.2489936775849486,58.3332450303051,-3.4187397344726165,1.4742576900142066,7,-1.18499755859375,-1.7999992370605469,-0.7974996566772461,0.8499984741210938,4.1299972534179545,2,0.05912641467236113,-1.5185153788553503,60.11000061035156,1.2391312460349693,60.18000030517578,-1.2203407364303642,60.31999969482422,0.05912641467236113
10697,2015-07-16,61.16999816894531,61.27999877929688,60.20000076293945,60.20000076293945,1185600.0,0.015944180353263393,-1.226805988697469,5.705928552194597,83.65653516157272,69.82747312642846,-1.4710229980981566,-2.944876147403363,-2.0641245305562137,0.4772419144019864,17.409018138049856,1.079998016357429,1.188420849807919,2.6014978408813505,-0.55087201384287,5.753867695605571,1.0253129135192367,4.177682768243464,-2.9240931654172755,94.24080528065952,24.065835715005306,1.5761849273621114,7,-1.6199989318847656,-2.5249996185302734,-1.9674978256225586,-0.28999900817871094,2.1000022888183594,3,0.04397584636142593,6.391216373105118,60.209999084472656,-1.5185153788553503,60.11000061035156,1.2391312460349693,60.18000030517578,0.04397584636142593
10698,2015-07-17,60.41999816894531,61.02999877929688,60.36999893188477,60.9900016784668,817400.0,-0.012260912578885064,1.0307759121559714,-0.58763405550596,73.88364489310061,70.81091118687338,-0.4378570011755514,-2.117574928414953,-1.3083363603271465,1.1496464076565474,17.4183319510148,0.7999992370605398,1.461253109009327,1.7334980010986314,-1.5139727038827857,4.9809687060800485,0.1097626486079264,3.3572333535893364,-1.8100019123250135,54.4973075091026,-19.184258616827677,1.6237353524907077,7,-0.4249992370605469,-1.7749996185302734,-1.2899971008300781,0.46000099182128906,1.2700004577636648,4,0.06537578115430898,-1.226805988697469,61.16999816894531,6.391216373105118,60.209999084472656,-1.5185153788553503,60.11000061035156,0.06537578115430898
10699,2015-07-20,60.81000137329102,61.11999893188477,60.25,60.63000106811523,1479600.0,0.0064548695161359415,1.1750097752176565,-0.3157880647557854,78.31325977995269,71.50541865448564,-0.5187074765261102,-2.421440647536677,-1.6988610816964567,0.7033270115688524,17.40200886731374,0.8699989318847727,1.7231967408895912,1.9900011062622127,-1.380082826565868,5.360085039090293,0.30495913984817236,3.675043072676253,-1.879604813949534,75.1324043499674,-4.4721674338447315,1.6850419664140392,7,-0.4850025177001953,-2.1650028228759837,-1.702500343322761,0.06999778747557883,-1.2000007629394602,0,0.06643639219854602,1.0307759121559714,60.41999816894531,-1.226805988697469,61.16999816894531,6.391216373105118,60.209999084472656,0.06643639219854602
10700,2015-07-21,59.959999084472656,60.7599983215332,59.52000045776367,60.56000137329102,1010100.0,-0.013978001473811896,1.480005188008072,-3.3333403975753284,69.16353855224416,71.391398855229,0.30365566303685654,-1.4986325952259136,-0.8631366794110704,1.4982048269276973,17.088674981170712,1.2900009155273509,1.834393619890541,1.0449989318847628,-2.3419562777741376,4.431954141543663,-0.6484786729446839,2.7384765367142094,-0.7476502587365204,30.15872375124118,-49.846255492611874,1.69347760482945,7,0.36499977111817117,-1.3150005340576172,-1.014998435974121,0.9200000762939453,0.37000274658203125,1,0.07371578112798738,1.1750097752176565,60.81000137329102,1.0307759121559714,60.41999816894531,-1.226805988697469,61.16999816894531,0.07371578112798738
10701,2015-07-22,60.34000015258789,60.540000915527344,59.81999969482422,59.95000076293945,936500.0,0.00633757628281284,-1.2153831707689238,-0.6499965032075047,67.92206524717002,72.13620109893037,-0.07480577066910854,-1.7228110935082128,-1.2410439230865222,1.0698388212023744,16.33366031065733,0.720001220703125,1.9255678117854131,1.2700000762939467,-2.077708241121279,4.617708393709172,-0.40385408241366605,2.9438542350015595,-0.8795333324244652,46.590936183955094,-30.266438115105615,1.6738541587076141,7,-0.015001296997063207,-1.6950016021728516,-1.7875003814697266,0.3899974822998047,0.4399986267089915,2,0.07043414276690951,1.480005188008072,59.959999084472656,1.1750097752176565,60.81000137329102,1.0307759121559714,60.41999816894531,0.07043414276690951
10702,2015-07-23,59.68999862670898,60.2599983215332,59.15999984741211,60.2599983215332,749600.0,-0.010772315615432349,2.859645835285299,-1.4615399663523794,59.001301808546344,71.57964566932701,0.6445438364429563,-0.8676282400803572,-0.5980703486238355,1.6866846128414537,15.081321771787376,1.1800003051757812,1.7710210411678986,0.4614986419677649,-2.671128400066088,3.594125684001618,-1.1048148790491652,2.027812162984695,1.5900001525879048,27.040766676657086,-46.05036894870875,1.5663135210169277,7,0.5300006866455149,-1.0450000762939382,-1.4149980545043874,0.9549999237060618,0.7900009155273509,3,0.07790245967774134,-1.2153831707689238,60.34000015258789,1.480005188008072,59.959999084472656,1.1750097752176565,60.81000137329102,0.07790245967774134
10703,2015-07-24,59.9900016784668,60.290000915527344,59.41999816894531,59.599998474121094,658700.0,0.005026018741162819,-1.3199955241113073,-0.6842165143017677,59.68991560357927,71.15403470912719,0.32721835335011207,-0.9252364381823099,-0.8717789147988526,1.3437567101042518,13.55081598214679,0.8700027465820312,1.645989939582094,0.5775016784667955,-2.250871610694432,3.405874967628023,-0.8366849661138147,1.9916883230474056,1.2475971221923885,42.347051977220644,-26.817216982101485,1.4141866445806124,7,0.2299976348876953,-1.3450031280517578,-1.9475011825561523,0.6549968719482422,-0.46000289916991477,4,0.054675757418326976,2.859645835285299,59.68999862670898,-1.2153831707689238,60.34000015258789,1.480005188008072,59.959999084472656,0.054675757418326976
10704,2015-07-27,60.97000122070313,61.040000915527344,59.86999893188477,59.86999893188477,1313400.0,0.016336047921600594,-1.1272719075874043,2.8204955153222415,54.58515623308169,69.4146311637476,-0.5910947086374705,-1.6694960876759737,-1.8386998179003555,0.3339191145274256,11.784112448761423,1.170001983642571,1.6742028043568595,1.3535011291503949,-1.2914158797830027,3.9984181380837924,0.03104262468369967,2.67595963361709,0.22604560089111203,96.27661409286385,29.173860848823736,1.3224585044666985,7,-0.7500019073486399,-2.325002670288093,-2.785000801086433,-0.6450023651123118,-2.960002899169929,0,0.011809043654100515,-1.3199955241113073,59.9900016784668,2.859645835285299,59.68999862670898,-1.2153831707689238,60.34000015258789,0.011809043654100515
10705,2015-07-28,61.09000015258789,61.25,60.709999084472656,60.88000106811523,1076100.0,0.0019681635145516463,1.0377439972361375,0.19090786138113208,55.84416227811595,66.89550883970705,-0.6229740158978032,-1.5118041975142518,-1.9626539896594224,0.17713212163238268,10.623514119775924,0.5400009155273438,1.6262272917165248,1.248000144958496,-1.0536198760628537,3.549620165979846,0.09719013444782121,2.398810155469171,-1.9300003051757812,92.34450546742815,27.3821204022328,1.1508100105106758,7,-0.8700008392333984,-2.4450016021728516,-2.8999996185302734,-0.7650012969970703,-3.0800018310546875,1,-0.024226543436563275,-1.1272719075874043,60.97000122070313,-1.3199955241113073,59.9900016784668,2.859645835285299,59.68999862670898,-0.024226543436563275
10706,2015-07-29,61.52000045776367,61.56000137329102,60.59000015258789,60.9000015258789,857900.0,0.007038800198096995,1.771429038533814,2.952388737511287,63.609456603624466,64.66805566660169,-0.9472189838545475,-1.662382650464437,-2.411037268518868,-0.26262058039290537,9.386978146262347,0.9700012207031321,1.6045631593537593,1.446500396728517,-0.5105350784679317,3.4035358719249658,0.4679826591302927,2.4250181343267414,-2.318200607299808,98.3332962460221,32.617229768814695,0.9785177375982237,7,-1.1599998474121094,-2.7350006103515625,-3.3299999237060547,-1.1950016021728516,-3.25,2,-0.01934328052429024,1.0377439972361375,61.09000015258789,-1.1272719075874043,60.97000122070313,-1.3199955241113073,59.9900016784668,-0.01934328052429024
10707,2015-07-30,61.27000045776367,62.22999954223633,59.54999923706055,60.31000137329102,1275700.0,-0.004063719085497075,-1.1612876431663175,1.5483882876286401,57.456827193194115,62.842853699945415,-0.7616360506849418,-1.1823844540344055,-2.1897965401565003,-0.026001408784168234,8.553894031414318,2.6800003051757812,1.5383999365017402,1.012000465393065,-0.6247947072275295,2.6487956380136595,0.19360287908276774,1.8303980517033622,-1.9738725463867226,65.83634820974036,2.6001888414960916,0.8183975863102969,7,-0.5750007629394531,-2.1500015258789062,-3.0799999237060547,-0.9450016021728516,-3.670001983642578,3,-0.007997415942645025,1.771429038533814,61.52000045776367,1.0377439972361375,61.09000015258789,-1.1272719075874043,60.97000122070313,-0.007997415942645025
10708,2015-07-31,61.709999084472656,62.63000106811523,61.56999969482422,61.56999969482422,616200.0,0.007181306078368532,-14.142942779291452,0.14583283662748758,61.46924624621528,60.971296640641256,-1.1168536585807587,-1.4286379949214023,-2.6598374055353418,-0.4795128795068848,8.651649202932415,1.3600006103515554,1.426019001529582,1.282499122619626,-0.20453742125410201,2.769535666493354,0.538980850682762,2.02601739455649,-2.237838875244144,70.12982348365891,7.429128967569724,0.7435182719368645,7,-0.8149986267089844,-2.3899993896484375,-3.519998550415039,-1.3899974822998047,-2.029998779296875,4,-0.019931932595763313,-1.1612876431663175,61.27000045776367,1.771429038533814,61.52000045776367,1.0377439972361375,61.09000015258789,-0.019931932595763313
10709,2015-08-03,61.91999816894531,62.36000061035156,61.61000061035156,61.72000122070313,723000.0,0.003402999312724031,-2.571444141689373,1.428555858310576,63.28925242073441,60.31859818158462,-1.288322260656578,-1.4424500218978835,-2.9022488910272912,-0.6945959848290499,8.807246294528307,0.75,1.1693788138556727,1.3209983825683622,-0.00794868755811251,2.649945452694837,0.6565248475051249,1.9854719176315996,-2.3699989318847656,76.94797152354973,12.286980578329704,0.6644735350632381,8,-1.0249977111816406,-2.5999984741210938,-3.7849979400634766,-1.6549968719482422,-2.6899986267089844,0,-0.03859818249876956,-14.142942779291452,61.709999084472656,-1.1612876431663175,61.27000045776367,1.771429038533814,61.52000045776367,-0.03859818249876956
10710,2015-08-04,60.79999923706055,61.88000106811523,60.70000076293945,61.88000106811523,677400.0,-0.01808783858211538,1.1851820455219924,-5.400091554131537,53.767558921927375,58.74587525655766,-0.040944416676580886,-0.30168993931727073,-1.8247989281013162,0.3945939824228475,8.19950469672784,1.2199974060058594,1.0167798950530198,0.17799949645996094,-1.1479930023816962,1.503991995301618,-0.48499675296086764,0.8409957458807895,-1.0035998535156239,40.58439145706495,-23.84937288735955,0.6629962494208296,8,0.095001220703125,-1.2849979400634837,-2.7849998474121094,-0.6449985504150391,-1.7399978637695241,1,-0.045888173528573106,-2.571444141689373,61.91999816894531,-14.142942779291452,61.709999084472656,-1.1612876431663175,61.27000045776367,-0.045888173528573106
10711,2015-08-05,60.849998474121094,61.290000915527344,60.68999862670898,60.9000015258789,676300.0,0.0008223558830255939,-2.2432315400951777,0.04629904350159731,47.6878654140652,57.48882676828197,-0.012284366086113607,-0.32337639129148243,-1.904425863453497,0.3284534927477267,7.562126595746456,0.6000022888183665,0.7859877937882445,0.1994987487792983,-1.1200298983658925,1.519027395924489,-0.4602655747932971,0.8592630723518937,-0.826910955810547,42.20774234460082,-17.693248673977735,0.6597643235725938,8,0.1750011444091797,-1.3349971771240305,-2.8349990844726562,-0.6949977874755859,-1.05999755859375,2,-0.04667214829587407,1.1851820455219924,60.79999923706055,-2.571444141689373,61.91999816894531,-14.142942779291452,61.709999084472656,-0.04667214829587407
10712,2015-08-06,61.5099983215332,61.540000915527344,60.31999969482422,60.83000183105469,810500.0,0.010846341231919743,2.297293117580044,-13.599099786391923,57.979496717296506,57.298780225361654,-0.4324436282114945,-0.8846018897977572,-2.605693065490705,-0.3626951443168167,7.610474915058811,1.220001220703125,0.7037067659903471,0.7679986953735352,-0.5216291061619813,2.0576264969090516,0.12318479460577691,1.4128125961412934,-1.2783577192382793,51.51506143970899,-8.694809196637891,0.6448139007677572,8,-0.4199981689453125,-1.80999755859375,-3.4949989318847656,-1.3549976348876953,-1.6299972534179759,3,-0.052674328599929154,-2.2432315400951777,60.849998474121094,1.1851820455219924,60.79999923706055,-2.571444141689373,61.91999816894531,-0.052674328599929154
10713,2015-08-07,62.61999893188477,62.88999938964844,61.02000045776367,61.38999938964844,904500.0,0.01804585661910152,1.112992596902984,1.8088321917231966,61.98673395352029,58.12117774985484,-1.2629601079462347,-1.9114589396809336,-3.74588066813147,-1.4989835747211941,7.467435374182317,1.8699989318847656,0.6436385388689558,1.7629993438720746,0.2423199948845962,3.283678692859553,1.0026596693783318,2.5233390183658173,-2.299999237060554,89.49414436478631,29.88419592754419,0.7603396744937405,8,-1.3999996185302805,-2.5549983978271555,-4.604999542236335,-2.464998245239265,-2.4399986267089915,4,-0.08016608980182527,2.297293117580044,61.5099983215332,-2.2432315400951777,60.849998474121094,1.1851820455219924,60.79999923706055,-0.08016608980182527
10714,2015-08-10,62.25,62.9900016784668,62.15999984741211,62.70000076293945,627700.0,-0.005908638425357382,-1.6349219804905812,-0.3658544149709845,66.19519812146379,59.271292843560154,-0.7736574148620576,-1.4529214681074762,-3.4026086104853235,-1.1822802914201134,7.234437321963953,0.8300018310546875,0.719914568170644,1.2895004272460966,-0.31654664380700837,2.8955474982992015,0.48647689171954767,2.0925239627726455,-1.9300003051757812,72.28460192163446,8.579586453091721,0.8030235355265523,8,-0.9799995422363281,-1.8449993133544922,-4.250000953674316,-2.094999313354492,-1.1599998474121094,0,-0.04128513565982683,1.112992596902984,62.61999893188477,2.297293117580044,61.5099983215332,-2.2432315400951777,60.849998474121094,-0.04128513565982683
10715,2015-08-11,63.08000183105469,63.27000045776367,62.08000183105469,62.2599983215332,730700.0,0.01333336274786645,-1.0169528236925733,-1.8222269317170348,68.21809515741452,59.78336379398127,-1.4434902411745227,-2.1597407611653097,-4.249921347133693,-2.0472413109220184,7.077949167716405,1.1899986267089844,0.8018742896780537,1.9710021972656264,0.15992603281028295,3.78207836172097,1.0654641150379547,2.876540279493298,-2.4396018981933594,93.55937025183461,26.545712565163285,0.9055380822276706,8,-1.6700019836425781,-2.0900020599365234,-5.067502975463867,-2.9250011444091797,-1.3100013732910156,1,-0.06103364262939792,-1.6349219804905812,62.25,1.112992596902984,62.61999893188477,2.297293117580044,61.5099983215332,-0.06103364262939792
10716,2015-08-12,63.77000045776367,63.95000076293945,62.63000106811523,62.88000106811523,766500.0,0.010938468717185401,1.1119995117187613,1.0853604640885093,76.98414780846576,61.95306608456701,-1.9900356904652625,-2.7082094531309266,-4.908950222008144,-2.780357447165585,7.638813892427863,1.3199996948242259,0.8958377633904036,2.4830007553100586,0.3694341484601864,4.596567362159931,1.4262174518851225,3.5397840587349947,-2.7614564514160165,95.04131536607947,22.022432787657962,1.0567833034249345,8,-1.635000228881836,-2.2150001525878906,-5.297501564025879,-3.614999771118164,-2.0,2,-0.07385916654637925,-1.0169528236925733,63.08000183105469,-1.6349219804905812,62.25,1.112992596902984,62.61999893188477,-0.07385916654637925
10717,2015-08-13,63.86000061035156,64.06999969482422,62.93999862670898,63.5,527200.0,0.0014113243208693227,1.8974431707030974,0.4044953452089052,76.3265424752576,63.60387677668282,-1.8707360924049539,-2.726117869112116,-4.935347786212915,-2.914826485175702,7.332078423990867,1.1300010681152415,0.9850332338541747,2.4385007858276353,0.03394954357153779,4.843052028083733,1.23622516469959,3.6407764069556805,-2.380823522949221,93.11478239335416,15.546248353940697,1.2022756211280474,8,-1.6650009155273438,-2.2450008392333984,-5.550002098083496,-3.7049999237060547,-1.5699996948242188,3,-0.06373316091331949,1.1119995117187613,63.77000045776367,-1.0169528236925733,63.08000183105469,-1.6349219804905812,62.25,-0.06373316091331949
10718,2015-08-14,64.37000274658203,64.48000335693361,63.31999969482422,63.68999862670898,646500.0,0.007986253231381912,1.5777706193759542,1.8888971305048305,74.70932327908838,64.87277353872216,-2.194512786956871,-3.0830944566017138,-5.367417458069937,-3.452093578606039,7.125021849306215,1.1600036621093892,1.0018608071451425,2.751002693176268,0.06088808708280169,5.441117299269742,1.4059453901295313,4.096059996223005,-2.424477589843754,95.41664414937017,19.379513943541326,1.3450573030467365,8,-1.970001220703118,-2.5500011444091726,-6.005002975463867,-4.390003204345703,-2.170001983642578,4,-0.06975301362256381,1.8974431707030974,63.86000061035156,1.1119995117187613,63.77000045776367,-1.0169528236925733,63.08000183105469,-0.06975301362256381
10719,2015-08-17,64.84999847412111,65.12000274658203,64.06999969482422,64.43000030517578,595100.0,0.0074568231638698634,1.187491059365811,0.6176406240358275,75.96686058060372,67.33936261190841,-2.4755058150577227,-3.420263783915587,-5.735216471709812,-3.9432677978760893,7.214011502253134,1.0500030517578125,1.1172784825424529,3.028998565673845,0.008256345183241365,6.049740786164449,1.5186274554285433,4.539369675919147,-2.3975776773437616,91.11828318597443,16.435728366935336,1.5103711102453008,8,-2.129997253417983,-2.7099971771240376,-6.387497901916518,-5.090000152587905,-2.61999893188478,0,-0.07201230961954341,1.5777706193759542,64.37000274658203,1.8974431707030974,63.86000061035156,1.1119995117187613,63.77000045776367,-0.07201230961954341
10720,2015-08-18,64.37999725341797,64.76999664306639,64.27999877929689,64.76999664306639,627300.0,-0.007247513211441237,1.5128134903556851,-0.9285740236148303,69.64284872147282,69.77880520162037,-1.6140077019836667,-2.742772421176113,-5.141659650073279,-3.4794677205651254,8.107869080500741,0.5699996948242188,1.1667427964034047,2.3379974365234375,-0.7553407731294044,5.431335646176279,0.7913283316970166,3.8846665413498584,-1.3940600666796854,70.28092392211903,-1.3517267126062364,1.5466691048264223,8,-1.6599960327148438,-2.2399959564208984,-5.872496604919434,-4.779998779296875,-1.7499961853027415,1,-0.05110278411289326,1.187491059365811,64.84999847412111,1.5777706193759542,64.37000274658203,1.8974431707030974,63.86000061035156,-0.05110278411289326
10721,2015-08-19,64.58999633789061,64.90000152587889,63.849998474121094,64.08000183105469,628700.0,0.003261868490705755,-1.16495202139371,-1.3076802691811216,72.92816718925584,71.43976858739363,-1.3831499748434126,-2.759529658840897,-5.214088898512273,-3.7023336379953022,8.861643666993539,1.0500030517577983,1.1991194394101043,2.33549671173094,-0.8481417599293906,5.5191351833912705,0.7436774759007747,3.9273159475611052,-1.1772460391835793,75.68782536418858,3.184753827937797,1.5918192358301635,8,-1.5199947357177592,-2.4499950408935405,-5.989995956420884,-5.534997940063462,-1.069995880126939,2,-0.043659947979787006,1.5128134903556851,64.37999725341797,1.187491059365811,64.84999847412111,1.5777706193759542,64.37000274658203,-0.043659947979787006
10722,2015-08-20,64.33999633789061,65.23000335693361,63.91999816894531,64.16999816894531,977000.0,-0.0038705684188643508,-2.9104739347286857,0.3333333333333148,68.65247490143989,72.18040647049581,-0.7705277140892264,-2.259128358863613,-4.832712853052094,-3.4787601969280644,9.580027911349468,1.3100051879882955,1.403023929826368,1.8529968261718608,-1.219303472143153,4.9252971244868675,0.3168466770143539,3.3891469753293677,-0.5857955496085765,53.402863214404405,-18.59899738702144,1.5361501491575034,8,-0.6849937438964631,-2.144994735717752,-5.622495651245103,-5.394996643066392,-1.1699981689452983,3,-0.0399439854896827,-1.16495202139371,64.58999633789061,1.5128134903556851,64.37999725341797,1.187491059365811,64.84999847412111,-0.0399439854896827
10723,2015-08-21,63.27000045776367,64.40000152587889,63.25,64.09999847412111,945200.0,-0.016630337908440374,-1.643684914388366,-4.882393860515706,58.533524759628,71.32910943029184,0.44853552958033305,-0.9811056889372338,-3.6645993512602217,-2.440882791969557,10.089891434898524,1.150001525878892,1.659899035977297,0.6190010070800795,-2.2344571363333046,3.4724591504934708,-0.8077280646266161,2.045730078786775,1.960002899169936,1.0101224168956051,-67.45933788905845,1.4267290717066945,8,0.38500213623047586,-1.0749988555908132,-4.172501564025879,-4.385002136230469,-0.04999923706053977,4,-0.015489166036762314,-2.9104739347286857,64.33999633789061,-1.16495202139371,64.58999633789061,1.5128134903556851,64.37999725341797,-0.015489166036762314
10724,2015-08-24,61.68999862670898,62.36000061035156,60.97000122070313,62.15999984741211,2531600.0,-0.02497236952146753,2.1953908079240056,0.5662678843086868,55.316606384995644,69.89561067780085,2.1688222174385743,0.6910317938717938,-1.9763815995884215,-0.9071436305032279,10.581377091647258,2.2999992370605398,1.7619833947929493,-0.9970006942749094,-3.7784205799961867,1.7844191914463678,-2.387710637135548,0.3937092485857292,3.5400047302246307,16.90133908343401,-52.81946096268442,1.390709942860639,8,1.4100036621093963,0.5050029754638814,-2.369999885559075,-2.949998855590813,2.4500007629394602,0,0.00826717697493451,-1.643684914388366,63.27000045776367,-2.9104739347286857,64.33999633789061,-1.16495202139371,64.58999633789061,0.00826717697493451
10725,2015-08-25,59.61000061035156,62.849998474121094,59.54999923706055,62.349998474121094,1225700.0,-0.03371694055212493,-1.3076912816846553,5.829767547561758,44.038468310117466,66.23497962242882,4.140226108565223,2.7979175930189015,0.20117697976009907,1.1200944950820428,11.21723935443569,3.299999237060547,1.6899011299047544,-3.0029987335205064,-6.031126643889252,0.025129176848231793,-4.517062688704883,-1.4889347783361373,5.449602661132829,1.056361439617346,-69.1644340748704,1.5140639551843702,8,2.780000686645515,2.585000991821296,-0.1250019073486328,-0.8700008392333984,3.8299980163574148,1,0.0439523386186611,2.1953908079240056,61.68999862670898,-1.643684914388366,63.27000045776367,-2.9104739347286857,64.33999633789061,0.0439523386186611
10726,2015-08-26,60.33000183105469,60.540000915527344,59.2400016784668,60.34000015258789,1357200.0,0.012078530671548071,5.341462053052224,0.003649025302321955,44.35947885230806,62.68308366432331,3.2195111810212396,2.091421859754149,-0.42087939022995613,0.3388495205202844,11.652758015677597,1.2999992370605469,1.6295361107708146,-2.2234975814819364,-5.385842806795452,0.9388476438315791,-3.8046701941386942,-0.6423249688251786,4.399025198364271,18.19699244002357,-52.14315979257808,1.5811726126567587,8,1.905000686645515,1.8649997711181712,-0.8450031280517578,-1.5900020599365234,3.589996337890625,2,0.038123639437329215,-1.3076912816846553,59.61000061035156,2.1953908079240056,61.68999862670898,-1.643684914388366,63.27000045776367,0.038123639437329215
10727,2015-08-27,60.77999877929688,60.79999923706055,59.9000015258789,60.77999877929688,1329700.0,0.007458924823213975,43.998855617029506,-0.0,40.6122360801383,58.89451841999553,2.5553976627361124,1.6894520807609936,-0.7766439713507438,-0.15091634994180225,12.711099846692726,0.8999977111816477,1.4845137065063483,-1.7490005493163991,-4.960426192276849,1.4624250936440504,-3.354713370796624,-0.14328772783617438,3.509906222045906,29.844905937399265,-36.49966373928932,1.6057128214802263,8,1.4550037384033203,1.4150028228759766,-1.2950000762939524,-2.039999008178718,3.3000030517578054,3,0.045080647145391284,5.341462053052224,60.33000183105469,-1.3076912816846553,59.61000061035156,2.1953908079240056,61.68999862670898,0.045080647145391284
10728,2015-08-28,60.47999954223633,60.84000015258789,59.81000137329102,60.65999984741211,1508000.0,-0.004935821702627963,2.8148038259935593,-100.0,40.90440940948987,54.99869051209399,2.509468571371592,1.9948553691537683,-0.40845640613972733,0.1084431431520656,13.869014331659768,1.029998779296868,1.1818769841226455,-1.9874998092651381,-5.310147878667152,1.3351482601368758,-3.6488238439661416,-0.3261757745641347,3.4059131932763833,34.34900178477269,-29.953528346769197,1.661324034701006,8,1.7550029754638743,1.7550029754638743,-1.0475006103515625,-1.739999771118164,2.450000762939453,4,0.04447749085762509,43.998855617029506,60.77999877929688,5.341462053052224,60.33000183105469,-1.3076912816846553,59.61000061035156,0.04447749085762509
10729,2015-08-31,59.52999877929688,60.38999938964844,58.95000076293945,60.1500015258789,1099800.0,-0.01570768469130046,1.6181829531346452,3.4444538634339903,31.97966319096436,50.81389211981527,2.934009122966458,2.905594099081469,0.5975205189567916,1.0200105903740209,15.270876781750303,1.529998779296875,0.8378111500849172,-2.818000602722158,-6.3863851887308485,0.7503839832865253,-4.602192895726496,-1.0338083097178128,3.984241071652157,14.871752737047075,-43.84092542047288,1.784192293004343,8,2.5600032806396484,2.5600032806396484,-0.09749984741211648,-0.789999008178718,3.3800010681152273,0,0.0619855957848523,2.8148038259935593,60.47999954223633,43.998855617029506,60.77999877929688,5.341462053052224,60.33000183105469,0.0619855957848523
10730,2015-09-01,58.0099983215332,59.02000045776367,57.77999877929688,59.02000045776367,865600.0,-0.02553335274537749,1.4554436747920665,1.6290284870485823,23.033679370903158,45.27006013999831,3.8614768388707503,4.433147355261177,2.1595676777007924,2.4736672865297678,16.446335475233404,1.75,0.4144418881465626,-4.198501014709471,-8.212063394191247,-0.18493863522770226,-6.205282204450356,-2.1917198249685867,5.047817620614879,7.516321536449451,-44.675987928088404,2.0067811897408854,9,3.4950027465820455,3.4950027465820455,1.4225006103515625,0.7300014495849609,6.049999237060547,1,0.10567145742943063,1.6181829531346452,59.52999877929688,2.8148038259935593,60.47999954223633,43.998855617029506,60.77999877929688,0.10567145742943063
10731,2015-09-02,58.0099983215332,58.72999954223633,57.56999969482422,58.63000106811523,660300.0,0.0,1.8292689734738878,0.6138628071580118,22.379573092208787,40.128626605639305,3.1625203398287454,4.4369576313330015,2.2289163760338084,2.4242138291813546,17.711649173683572,1.1599998474121094,-0.11154885054912711,-4.0565010070800795,-8.454942124740697,0.34194011058053775,-6.255721565910392,-1.8572804482497673,4.414479561072731,13.455613612051176,-32.17393777075475,2.1992205588303095,9,2.9750022888183523,3.3900032043457102,1.4225006103515625,0.7300014495849609,5.970001220703125,2,0.09360455890860053,1.4554436747920665,58.0099983215332,1.6181829531346452,59.52999877929688,2.8148038259935593,60.47999954223633,0.09360455890860053
10732,2015-09-03,58.27000045776367,58.68000030517578,58.02000045776367,58.15999984741211,717300.0,0.004482022819400022,-2.3846198990570837,-0.1774195533132365,20.50286895693783,35.90299818311817,2.1802133482222814,4.133715048387209,2.0659253481513673,2.1052297583539,18.704087364799065,0.6700019836425781,-0.5879593037821849,-3.6344989776611314,-8.346715603431278,1.077717648109008,-5.990607290546194,-1.2783906647760617,3.474850478552824,21.406748163521,-17.184604636849713,2.3561083128850697,9,1.9399986267089844,3.1300010681152415,1.302499771118164,0.5149993896484375,6.350002288818359,3,0.09696237629647819,1.8292689734738878,58.0099983215332,1.4554436747920665,58.0099983215332,1.6181829531346452,59.52999877929688,0.09696237629647819
10733,2015-09-04,57.599998474121094,58.0099983215332,57.33000183105469,57.65999984741211,668200.0,-0.01149823199552269,-1.2666751438471564,-0.5454640033291719,15.57454491706919,31.487213575570777,2.1918390539594554,4.646580703076836,2.833923051372537,2.7165451147354958,20.596227829869246,0.9399986267089844,-1.1756878559258723,-4.0535009384155245,-9.12624440927624,1.0192425324451975,-6.589872673845889,-1.517129202985167,3.5603732883864865,8.82342674778099,-22.16840962536825,2.5363717354303605,9,2.490001678466797,3.680004119873054,2.3075008392333984,1.5200004577636719,7.1100006103515625,4,0.11250006126033107,-2.3846198990570837,58.27000045776367,1.8292689734738878,58.0099983215332,1.4554436747920665,58.0099983215332,0.11250006126033107
10734,2015-09-08,59.68000030517578,59.75,57.9900016784668,58.22000122070313,1658500.0,0.03611114385687353,1.2,-24.332761141839796,30.642515714416774,29.9987743982707,-0.22715254018366693,2.4919315466499725,0.8594092720648447,0.5946251556804754,21.892321279915457,2.1500015258789062,-1.7048943565860668,-1.844999122619626,-6.983892939280565,3.293894694041313,-4.414446030950089,0.7244477857108436,0.8675122682993361,97.10744843849506,68.14895213857105,2.569446908330468,9,-0.5949993133544922,1.6000022888183665,0.42749977111816406,-0.3600006103515625,5.2900009155273295,1,0.054457104279172386,-1.2666751438471564,57.599998474121094,-2.3846198990570837,58.27000045776367,1.8292689734738878,58.0099983215332,0.054457104279172386
10735,2015-09-09,59.22999954223633,59.95000076293945,59.0,59.88000106811523,1246400.0,-0.00754022722249259,1.4050624354158014,-0.44520680375198957,28.352195746335653,28.22018738649599,0.182464531289817,2.7813101788031247,1.4218376505160037,1.0006234869624961,22.94162498619456,0.9500007629394531,-2.1314648294195067,-2.102499771118161,-7.284390444145373,3.0793909019090506,-4.693445107631767,0.4884455653954447,0.802711312451521,72.51902617436669,47.42786009621905,2.5909453365136077,9,-0.14499855041503906,2.0500030517578196,0.8775005340576172,0.09000015258789062,6.549999237060561,2,0.062130682654346625,1.2,59.68000030517578,-1.2666751438471564,57.599998474121094,-2.3846198990570837,58.27000045776367,0.062130682654346625
10736,2015-09-10,59.06000137329102,59.68999862670898,58.88000106811523,59.1500015258789,962600.0,-0.0028701362528980034,-2.5999830458185613,0.13846144817303738,28.536604503638145,26.87845054466264,0.17139167323682614,2.7198003051173103,1.6946123784457114,1.1132086102723946,23.490354792139517,0.80999755859375,-2.4506093514026475,-2.0369979858398395,-7.180426854212449,3.106430882532777,-4.608712420026144,0.5347164483464653,-1.7299995422363352,66.0305437984211,42.6815162361997,2.571714434186307,9,0.024999618530266332,2.220001220703125,1.1449995040893484,0.259998321533196,6.789997100830085,3,0.0846596015753549,1.4050624354158014,59.22999954223633,1.2,59.68000030517578,-1.2666751438471564,57.599998474121094,0.0846596015753549
10737,2015-09-11,59.790000915527344,59.79999923706055,58.61000061035156,58.7400016784668,861100.0,0.012360303509346915,1.2243050628714442,-11.666638409699633,35.4515104570842,26.27257288328423,-0.7976932443396763,1.7594611830594005,1.0557468393942742,0.337281995221943,24.02933346834554,1.1899986267089844,-2.4798521320147984,-1.1034984588623047,-6.106790251705647,3.8997933339810302,-3.6051443552839757,1.3981474375593663,-2.4127991485595714,93.893133105325,64.92100767863825,2.501645896421668,9,-0.9300003051757812,1.490001678466804,0.4799995422363281,-0.470001220703125,5.7399978637695455,4,0.0700785844213101,-2.5999830458185613,59.06000137329102,1.4050624354158014,59.22999954223633,1.2,59.68000030517578,0.0700785844213101
10738,2015-09-14,59.88000106811523,60.290000915527344,59.68000030517578,59.86999893188477,816200.0,0.0015052709685527965,-2.1282131538792597,0.009525850950573385,41.356268636269554,27.314417932762588,-1.0971283782346646,1.3869434431421084,1.0359494926067256,0.2015715002894325,24.101583670200565,0.6100006103515625,-2.5701712353854447,-0.7889982223510827,-5.531627051373611,3.953630606671453,-3.1603126368623506,1.5823161921601852,-2.405887402343744,82.17391376459298,49.54027760956856,2.3713144145112666,9,-1.0699996948242116,1.4000015258789205,0.5149993896484446,-0.5600013732910085,5.859996795654304,0,0.07915834325177973,1.2243050628714442,59.790000915527344,-2.5999830458185613,59.06000137329102,1.4050624354158014,59.22999954223633,0.07915834325177973
10739,2015-09-15,60.18000030517578,60.290000915527344,59.54999923706055,59.88000106811523,772200.0,0.005010007209574008,1.8461577962806734,29.993516399738215,53.279629083349135,30.675079011923252,-1.447442608006206,0.7580042832264766,0.8056059979338528,-0.15163957822635865,23.72579381018977,0.7400016784667969,-2.656975403750053,-0.25549907684326456,-4.5721115568205875,4.061113403134058,-2.413805316831926,1.9028071631453969,-2.5369334044189458,93.45234581132692,54.477039559431255,2.1583062399886614,9,-1.3699989318847656,1.1000022888183665,0.46249961853027344,-0.7300014495849609,5.4099960327148295,1,0.07527415680167882,-2.1282131538792597,59.88000106811523,1.2243050628714442,59.790000915527344,-2.5999830458185613,59.06000137329102,0.07527415680167882
10740,2015-09-16,61.09000015258789,61.22999954223633,59.91999816894531,60.209999084472656,759800.0,0.015121300146185623,1.2586233545005212,2.933344353597835,54.279269313728314,34.219489703203195,-2.094899593845156,-0.4333285902196593,-0.08236778368494413,-1.1148900119334684,23.030000270176554,1.3100013732910156,-2.713608024937031,0.8190006256103501,-3.096838585134634,4.734839836355334,-1.1389189797621455,2.776920230982846,-3.288117210944826,94.65650966705833,50.861326445941486,1.9579196053724939,9,-1.8099994659423828,0.1900024414062571,-0.2524995803833008,-1.5900001525878906,5.549999237060547,2,0.06351286721924909,1.8461577962806734,60.18000030517578,-2.1282131538792597,59.88000106811523,1.2243050628714442,59.790000915527344,0.06351286721924909
10741,2015-09-17,61.77000045776367,62.47000122070313,60.93999862670898,61.0,549600.0,0.011131122990297948,-2.438195697551293,0.8749994581402506,55.43359603506167,38.10068160077251,-2.44228660039839,-1.4075964339203964,-0.7300519108099763,-1.8324326334468495,22.792632094693126,1.5300025939941548,-2.5720610132607433,1.640000724792479,-1.7945355096038753,5.074536959188833,-0.07726739240569458,3.3572688419906527,-3.6938681880731465,81.8652680763254,34.80572714201553,1.7172681171981763,9,-1.8699989318847656,-0.48999786376952414,-0.5700006484985352,-2.1300010681152344,3.9399986267089844,3,0.06491821744885895,1.2586233545005212,61.09000015258789,1.8461577962806734,60.18000030517578,-2.1282131538792597,59.88000106811523,0.06491821744885895
10742,2015-09-18,61.77000045776367,62.33000183105469,61.20000076293945,61.27000045776367,1301200.0,0.0,-2.531256705528932,0.6493502633130378,57.321226764350584,42.739201806026,-2.116134821410995,-1.697012814426401,-0.6777267397051432,-1.877381610305079,22.27566340547199,1.1300010681152344,-2.1603148625577973,1.768500518798831,-1.1574801252086644,4.694481162806326,0.3055101967950833,3.2314908408025786,-3.2544812929718887,76.02738741751685,26.229833372276055,1.4629903220037468,9,-1.539999008178711,-0.48999786376952414,0.07499980926513672,-1.7900009155273438,4.009998321533217,4,0.06605144869874513,-2.438195697551293,61.77000045776367,1.2586233545005212,61.09000015258789,1.8461577962806734,60.18000030517578,0.06605144869874513
10743,2015-09-21,62.290000915527344,62.77000045776367,61.6500015258789,61.97000122070313,1218700.0,0.00841833339663367,-1.3333333333333135,0.6399993896484233,66.46778358024149,46.71978712445097,-2.1242871998877533,-2.4181780527651995,-1.1589129937619518,-2.430023688967232,22.646891857146258,1.1199989318847727,-1.6974828874504198,2.337500953674315,-0.38366729723929893,5.058669204587929,0.9769168282175045,3.6980850791311255,-3.3790335451444236,85.09318756930425,29.60222635922627,1.3605841254568078,9,-1.6000003814697266,-1.009998321533196,-0.38500118255615234,-2.250001907348633,3.220001220703125,0,0.052014734566521614,-2.531256705528932,61.77000045776367,-2.438195697551293,61.77000045776367,1.2586233545005212,61.09000015258789,0.052014734566521614
10744,2015-09-22,62.20000076293945,62.40999984741211,61.540000915527344,61.540000915527344,801500.0,-0.0014448571402325694,-1.6363610091610554,2.062501490117586,80.1438826018085,52.47441899728128,-1.8318742278320954,-2.411657716969792,-1.025830893027731,-2.3478127687682075,23.123988082331405,0.8699989318847656,-1.2051804175921959,2.2220006942749038,-0.5761922270308233,5.020193615580631,0.8229042336220402,3.6210971549277673,-2.825949422070842,80.00002676978387,17.67883427878028,1.3990964606528646,9,-1.510000228881836,-0.9199981689453054,-0.08999919891356711,-1.9549999237060476,2.280002593994155,1,0.05691313597120251,-1.3333333333333135,62.290000915527344,-2.531256705528932,61.77000045776367,-2.438195697551293,61.77000045776367,0.05691313597120251
10745,2015-09-23,62.22999954223633,62.540000915527344,61.86000061035156,62.2400016784668,587700.0,0.00048229548117229015,1.2295069665057408,-0.015154755368031674,80.22922056700153,58.21804300432166,-1.5551068525849914,-2.3561075255254877,-1.0092542346595366,-2.3740090502701605,22.73852090799163,0.6800003051757812,-0.5482724134283217,2.120999526977542,-0.8449406550331133,5.086939708988197,0.6380294359722143,3.6039696179828695,-2.4484343073403068,70.49178277509579,1.9072421763568599,1.4829700910053267,9,-1.539999008178711,-0.9499969482421804,0.20000171661376953,-1.664999008178711,0.9399986267089844,2,0.053993199748841425,-1.6363610091610554,62.20000076293945,-1.3333333333333135,62.290000915527344,-2.531256705528932,61.77000045776367,0.053993199748841425
10746,2015-09-24,62.63000106811523,62.81999969482422,61.599998474121094,62.06000137329102,976700.0,0.006427792524848375,1.5684318733034581,-56.98779557589484,80.61797000320396,63.23653850944607,-1.5594405814700067,-2.7141182512076156,-1.3602957284839192,-2.7774238110655958,22.22842899784263,1.220001220703125,-0.15759179403796963,2.406001091003411,-0.7671398137553993,5.579141995762221,0.8194306386240058,3.992571543382816,-2.4898236064750847,88.271681976485,13.152730856193315,1.5865704523794044,9,-1.4450016021728445,-1.3499984741210795,-0.1999998092651296,-2.06500053405761,0.8799972534179759,3,0.06402679631399022,1.2295069665057408,62.22999954223633,-1.6363610091610554,62.20000076293945,-1.3333333333333135,62.290000915527344,0.06402679631399022
10747,2015-09-25,63.52000045776367,64.08999633789061,62.52000045776367,62.68999862670898,620500.0,0.01421043229235286,-1.6837578413344045,1.4561443428678995,90.3269881510517,68.67772956664409,-2.0838350966639325,-3.5714274909272206,-2.220932140351735,-3.6423837010064517,22.25377988562579,1.569995880126939,0.3613087776530577,3.1590003967285156,-0.3355371224781578,6.653537915935189,1.411731637125179,4.906269156331852,-3.004647883477759,77.64718026047741,-5.61573291964072,1.7472687596033354,9,-1.700002670288093,-2.239997863769524,-0.9149990081787109,-2.9549999237060547,0.6499977111816406,4,0.03447730810652594,1.5684318733034581,62.63000106811523,1.2295069665057408,62.22999954223633,-1.6363610091610554,62.20000076293945,0.03447730810652594
10748,2015-09-28,63.16999816894531,63.86000061035156,62.9900016784668,63.5099983215332,666400.0,-0.005510111560076081,-1.4857356170878315,-0.4096378343597722,81.10514691682745,71.7694537703639,-1.3612147283700011,-3.1722048788922734,-1.8208500891102233,-3.265610221468691,22.223788747590774,0.8699989318847656,0.9194056327575879,2.6744981765747085,-1.039501486451698,6.388497839601115,0.8174983450615088,4.531498008087908,-2.082702592482647,63.92157566727439,-16.863468153795147,1.8569998315132015,9,-1.1650009155273509,-2.3049964904785227,-0.2449960708618093,-2.549997329711907,0.8000030517578196,0,0.04131709175250009,-1.6837578413344045,63.52000045776367,1.5684318733034581,62.63000106811523,1.2295069665057408,62.22999954223633,0.04131709175250009
10749,2015-09-29,63.22000122070313,63.61999893188477,62.75,63.2599983215332,760000.0,0.0007915632928163774,1.2894759297090042,0.11763847905842248,88.29174144128127,75.54861734009201,-1.044483259438472,-3.0900146245583997,-1.831732694929947,-3.293708363786827,21.58439012907982,0.8699989318847727,1.3500604926617399,2.540001106262217,-1.3351675504523612,6.415169762976802,0.6024167779049279,4.477585434619506,-1.6522735224119955,65.06040708523241,-16.077471375276446,1.937584328357292,9,-0.7050037384033416,-2.510002136230483,-0.2949991226196289,-2.6000003814697266,1.970001220703118,1,0.036222728113099345,-1.4857356170878315,63.16999816894531,-1.6837578413344045,63.52000045776367,1.5684318733034581,62.63000106811523,0.036222728113099345
10750,2015-09-30,64.13999938964844,64.20999908447266,63.22999954223633,63.52000045776367,574800.0,0.014552327604891335,1.5789518594180567,-15.50109680496222,92.61741229240792,79.68015247979714,-1.6610143246696012,-3.7178370385206563,-2.6737110732638385,-4.188145536646296,20.438639555696977,0.9899978637695241,1.7264766653292227,3.1534992218017592,-0.8013583460898417,7.10835678969336,1.1760704378559552,5.130928005747563,-2.168708709021388,97.3180199825781,13.679720790996285,1.9774287839458007,9,-1.4349994659423828,-3.3699989318847656,-1.4924974441528178,-3.519998550415032,0.5699996948242188,2,0.005300966175874944,1.2894759297090042,63.22000122070313,-1.4857356170878315,63.16999816894531,-1.6837578413344045,63.52000045776367,0.005300966175874944
10751,2015-10-01,63.43999862670898,64.34999847412111,62.88000106811523,64.16000366210939,887100.0,-0.010913638440920082,1.6727355326903501,-1.1613004448437239,80.77567601470545,82.28620239650324,-0.7813830347085471,-2.7301526081093854,-1.9144664351177525,-3.460327214058566,18.998349514683756,1.4699974060058807,1.9462730807339597,2.1819984436035114,-1.6563157037873921,6.020312590994415,0.2628413699080596,4.101155517298963,-1.0657404333897205,50.27317848008044,-30.74325912180492,1.919157073695453,10,-0.4949989318847514,-2.5999984741210795,-1.1474971771240092,-2.8199977874755717,-1.8999977111816335,3,-0.004255997219552166,1.5789518594180567,64.13999938964844,1.2894759297090042,63.22000122070313,-1.4857356170878315,63.16999816894531,-0.004255997219552166
10752,2015-10-02,63.91999816894531,64.08000183105469,63.09000015258789,63.91999816894531,848400.0,0.007566197235607364,5.187368872782758,-0.0,81.9619846313658,84.0077802910726,-1.0329597392329362,-2.914598394576018,-2.3074682872554746,-3.9102339586193295,17.480224410161583,0.9900016784667969,2.1206278807362366,2.379498100280763,-1.363342948636756,6.122339149198275,0.5080775758220071,4.250918624739519,-1.1505919194656826,73.12495529647313,-7.4251285294566145,1.871420524458757,10,-0.9749984741210866,-3.0799980163574148,-1.704996109008782,-3.299997329711907,-1.9199981689453125,4,-0.006414265631367044,1.6727355326903501,63.43999862670898,1.5789518594180567,64.13999938964844,1.2894759297090042,63.22000122070313,-0.006414265631367044
10753,2015-10-05,64.08000183105469,64.48000335693361,63.68000030517578,64.23000335693361,1205600.0,0.002503186274919411,1.4615420730776265,-100.0,81.55336989183056,84.16438998996395,-1.0195680528331863,-2.7028201151074,-2.386492773535849,-4.024059448353476,15.642816105805052,0.8000030517578267,2.2512342178904134,2.215501594543454,-1.1985275120211014,5.62953070110801,0.5084870412611764,3.922516147825732,-1.2000007629394602,76.8785693810494,-1.9552168780383,1.7070145532822796,10,-1.0400009155273366,-3.1749992370605398,-1.864999771118157,-3.460000991821282,-0.8400001525878906,0,0.0014044371928687571,5.187368872782758,63.91999816894531,1.6727355326903501,63.43999862670898,1.5789518594180567,64.13999938964844,0.0014044371928687571
10754,2015-10-06,62.93000030517578,64.33999633789061,62.81000137329102,63.91999816894531,1959600.0,-0.017946340402905325,-1.4878053319108229,6.599918620618875,64.33019779948148,82.39783190468394,0.27365093567291154,-1.366936196391407,-1.198798722770178,-2.846552560366206,15.120568880015073,1.529994964599588,2.3490388646351974,0.9030000686645536,-2.3801050233113585,4.186105160640473,-0.7385524773234025,2.5445526146525097,1.5500030517578267,7.1855562484434,-66.7697260211531,1.6415525459879585,10,0.1100006103515696,-2.0249977111816335,-0.6949977874755788,-2.3099994659423757,0.40000152587890625,1,0.016526313530651926,1.4615420730776265,64.08000183105469,5.187368872782758,63.91999816894531,1.6727355326903501,63.43999862670898,0.016526313530651926
10755,2015-10-07,62.90999984741211,63.2400016784668,62.65999984741211,63.099998474121094,1388200.0,-0.0003178207161398383,1.4680664561842074,0.1919182188793243,59.895811257576376,80.09536982183643,0.4472906787889315,-1.1142307200786163,-1.1444295250734768,-2.8081447168976297,14.693409563697562,0.5800018310546875,2.324330547249893,0.6989995956420927,-2.326455769138306,3.7244549604224915,-0.8137280867481067,2.211727278032292,1.5700035095214986,13.736237248560476,-56.77223048349848,1.5127276823901983,10,0.5900020599365305,-2.0049972534179616,-0.8199977874755788,-2.289999008178704,-0.8299980163574219,2,0.03624229215584607,-1.4878053319108229,62.93000030517578,1.4615420730776265,64.08000183105469,5.187368872782758,63.91999816894531,0.03624229215584607
10756,2015-10-08,64.05999755859375,64.22000122070311,62.61999893188477,62.79999923706055,688800.0,0.018280046319678167,1.025312115966392,-6.631618045656233,66.57014922571662,77.45572105235476,-0.5347665955616066,-1.9715156367686149,-2.2598491293892238,-3.942441312149569,14.431767091304213,1.600002288818338,2.2504730550226952,1.5989974975585923,-1.143208867132941,4.341203862250126,0.2278943152128221,2.9701006799043626,0.3472056579589946,77.41909682129759,7.294426305320229,1.371103182345768,10,-0.5099964141845561,-3.1549949645996023,-2.5549964904785014,-3.4399967193603445,-2.4799957275390625,3,0.010146761639888702,1.4680664561842074,62.90999984741211,-1.4878053319108229,62.93000030517578,1.4615420730776265,64.08000183105469,0.010146761639888702
10757,2015-10-09,63.97999954223633,64.26000213623047,63.7400016784668,64.05999755859375,664600.0,-0.0012487983048118378,1.1666362025256098,-0.06349057374939827,63.06025742995729,75.45073333159141,-0.4276250532602859,-1.6459049902157261,-2.1374301841725227,-3.8505606948951794,13.996327253500295,0.5200004577636719,2.1766449952653844,1.3094995498657198,-1.204204923830389,3.8232040235618214,0.052647313017665454,2.566351786713774,0.3199714172363315,73.1181384321625,4.685012490028541,1.2568522368480524,10,-0.4299983978271342,-3.0749969482421804,-2.7874984741210938,-3.3599987030029226,-1.0499992370605469,4,-0.03813689659529029,1.025312115966392,64.05999755859375,1.4680664561842074,62.90999984741211,-1.4878053319108229,62.93000030517578,-0.03813689659529029
10758,2015-10-12,64.62000274658203,65.05999755859375,63.9900016784668,63.9900016784668,483600.0,0.010003176131991198,-2.396806558846147,-7.875208621429593,67.2364615082817,73.11125778348034,-0.9390677949557897,-2.0159504365163414,-2.740885579861555,-4.47771316806427,14.198008746555685,1.0799980163574219,2.0852836115337965,1.7125026702880888,-0.5772534328783223,4.002258773454507,0.5676246187048832,2.8573807218712943,-2.0000038146972585,81.96741558804993,14.377896659901069,1.1448780515832075,10,-0.7800045013427734,-3.4250030517578125,-3.81500244140625,-4.000001907348626,-2.7700042724609375,0,-0.040544763776269144,1.1666362025256098,63.97999954223633,1.025312115966392,64.05999755859375,1.4680664561842074,62.90999984741211,-0.040544763776269144
10759,2015-10-13,64.70999908447266,64.91999816894531,64.40000152587889,64.58999633789061,605900.0,0.0013927009295180426,-1.0800183108262147,0.19048022718605231,67.51410709484631,70.32200165041795,-0.8889652032211259,-1.8436970610950851,-2.7993047410603538,-4.5562807336915085,14.321524896144016,0.5199966430664205,1.8320410140690697,1.5759990692138643,-0.4598828699210884,3.61188100834881,0.558058099646388,2.5939400387813407,-2.041200180053707,85.65579216767163,17.671925766794445,1.0179409695674733,10,-0.8700008392333984,-3.184999465942383,-4.024997711181641,-4.089998245239251,-2.5699996948242188,1,-0.022716696442645845,-2.396806558846147,64.62000274658203,1.1666362025256098,63.97999954223633,1.025312115966392,64.05999755859375,-0.022716696442645845
10760,2015-10-14,64.97000122070311,65.30999755859375,64.69999694824219,64.80000305175781,596800.0,0.004017959201189969,-2.297208132294115,1.4166189840419288,66.85877552725493,68.77567937403455,-1.1385844099953388,-1.8952875599328962,-2.987950962884014,-4.801469774662053,15.402457338950459,0.6100006103515625,1.7601809401882065,1.64200115203856,-0.31157139757246455,3.5955737016495846,0.6652148772330406,2.6187874268440723,-2.2533783432006658,87.36072448086709,21.036682228470895,0.976786274805514,10,-1.005002975463853,-3.0100021362304545,-4.787499427795396,-4.350000381469705,-2.100002288818338,2,-0.025242409709634206,-1.0800183108262147,64.70999908447266,-2.396806558846147,64.62000274658203,1.1666362025256098,63.97999954223633,-0.025242409709634206
10761,2015-10-15,65.77999877929689,65.98000335693361,64.76000213623047,65.16000366210939,534800.0,0.012467254784900073,1.3921492363157937,3.64706938335907,66.47228034781568,67.05460112030677,-1.7676315257361779,-2.5185922142921413,-3.7173210317518226,-5.585247227699185,16.814909598186187,1.2200012207031392,1.6780349982954945,2.2514987945556797,0.15342711504364104,4.349570474067718,1.2024629547996568,3.3005346343117026,-2.959640914550789,91.07123090311194,25.098041751377735,1.0490358397560204,10,-1.4799976348876953,-3.484996795654304,-5.597496986389174,-5.159997940063484,-2.4399986267089986,3,-0.056248054376776824,-2.297208132294115,64.97000122070311,-1.0800183108262147,64.70999908447266,-2.396806558846147,64.62000274658203,-0.056248054376776824
10762,2015-10-16,65.84999847412111,66.19000244140625,65.65000152587889,66.05999755859375,739100.0,0.0010641486184741478,1.2978329681032987,-0.3387108682811348,70.36473829328871,65.8114198315799,-1.7154700597067745,-2.389781736569951,-3.725494493109437,-5.63761455596169,18.34787049080897,0.540000915527358,1.4614916070225803,2.1174985885620288,-0.052816117111476046,4.287813294235534,1.0323412357252693,3.202655941398781,-2.840061879843759,84.54527957386443,17.556101526110552,1.085157352836754,10,-1.4449977874756001,-3.4499969482422017,-5.667496681213393,-5.034996032714858,-2.9799995422363352,4,-0.06484429372833656,1.3921492363157937,65.77999877929689,-2.297208132294115,64.97000122070311,-1.0800183108262147,64.70999908447266,-0.06484429372833656
10763,2015-10-19,65.52999877929689,65.66000366210939,64.80999755859375,65.48999786376953,725300.0,-0.004859524711302465,4.666505607404893,-0.190481380563205,66.86129980408603,66.09265338764706,-1.3054389379718998,-1.9126673232545386,-3.3818963783252087,-5.302143264892919,19.28642470377949,1.040000915527358,1.377902593100373,1.6354990005493306,-0.5649355409605477,3.835933542059216,0.5352817297943915,2.7357162713042698,-2.265656917249231,63.12830589168079,-3.9352816450606056,1.1002172707549411,10,-1.1249980926513814,-2.6599979400634908,-5.459997177124038,-4.714996337890639,-2.4699974060058665,0,-0.039676461507008765,1.2978329681032987,65.84999847412111,1.3921492363157937,65.77999877929689,-2.297208132294115,64.97000122070311,-0.039676461507008765
10764,2015-10-20,65.73999786376953,65.88999938964844,64.76000213623047,65.40000152587889,757800.0,0.0032046251851753915,2.5312447845886084,8.499713904250626,63.029304830376404,66.4408193401804,-1.2012457888078671,-1.9435051996763661,-3.553442290456964,-5.491141055211294,20.428165902829765,1.1299972534179688,1.2418457387630966,1.6684982299804716,-0.5275288098315656,3.8645252697925088,0.570484710074453,2.76651174988649,-2.241603155373184,69.79846183780684,6.290793007649015,1.0980135199060193,10,-1.3349971771240234,-2.869997024536133,-5.694995880126953,-4.739995956420891,-3.05999755859375,1,-0.05917249035677696,4.666505607404893,65.52999877929689,1.2978329681032987,65.84999847412111,1.3921492363157937,65.77999877929689,-0.05917249035677696
10765,2015-10-21,65.58999633789061,66.45999908447266,65.51999664306639,65.95999908447266,525600.0,-0.0022817391352789596,-2.68626864331967,-1.0882550937976805,69.23074823339928,66.73644145214514,-0.705275373328405,-1.611496821772107,-3.39269533550128,-5.320637632760352,21.66282489968584,0.9400024414062642,1.0986263338790678,1.3504968643188278,-0.7649735120361925,3.465967240673848,0.29276167614132476,2.408232052496338,-1.876273010853474,48.82327597813418,-15.682715481607914,1.0577351881775099,10,-0.4899959564208842,-2.3999977111816264,-5.544994354248033,-4.354993820190408,-2.6399955749511577,2,-0.0525994380373086,2.5312447845886084,65.73999786376953,4.666505607404893,65.52999877929689,1.2978329681032987,65.84999847412111,-0.0525994380373086
10766,2015-10-22,66.63999938964844,67.01999664306639,65.40000152587889,66.02999877929689,771000.0,0.016008585308477263,1.3649648044195448,-1.6486380600860893,72.07791886094188,67.73840383336565,-1.5095650968481777,-2.4724407602485883,-4.4417744047992755,-6.323706351530518,22.865638002381036,1.6199951171875,1.204141335078731,2.200000000000003,-0.03018437948409769,4.430184379484096,1.0849078102579597,3.315092189742046,-2.6516484868677495,83.185921369784,18.95348550414819,1.1150921897420467,10,-1.135000228881836,-2.6600017547607564,-6.359997749328613,-5.35999679565429,-3.279998779296875,3,-0.05657263643896848,-2.68626864331967,65.58999633789061,2.5312447845886084,65.73999786376953,4.666505607404893,65.52999877929689,-0.05657263643896848
10767,2015-10-23,65.70999908447266,66.73999786376953,65.40000152587889,66.5,763700.0,-0.013955586940179954,1.1102360312626005,-1.2950821722490733,61.760441425959044,67.12995715755203,-0.3445950851040891,-1.4439931927442728,-3.524539169264443,-5.33637462408911,23.241325534440847,1.3399963378906392,1.3531477364814606,1.1604997634887724,-1.0944072940793603,3.415406821056905,0.03304623470469892,2.2879532922728387,-1.3578506928576815,42.035365367866255,-19.746561498968518,1.1274535287840677,10,-1.4210854715202004e-14,-1.6000003814697266,-5.119997024536133,-4.4299964904785085,-2.1899986267089844,4,-0.036067553871642066,1.3649648044195448,66.63999938964844,-2.68626864331967,65.58999633789061,2.5312447845886084,65.73999786376953,-0.036067553871642066
10768,2015-10-26,65.77999877929689,65.83000183105469,64.84999847412111,65.51999664306639,710500.0,0.001065282237095344,4.444338483056695,-0.3291162467285747,74.35896767092126,67.89049722156034,-0.26009719597153946,-1.3791418330264236,-3.6231951278714973,-5.344541080614768,23.399234964060007,0.9800033569335795,1.3620356304876253,1.0999994277954244,-1.1205921510845798,3.3205910066754356,-0.0102963616445777,2.2102952172354264,-1.107708597507738,45.13270452566072,-22.58225106026665,1.110295789440004,10,0.07999801635740766,-1.5000000000000142,-5.024996757507338,-4.4999961853027415,-3.7199974060058665,0,-0.04423836882660426,1.1102360312626005,65.70999908447266,1.3649648044195448,66.63999938964844,-2.68626864331967,65.58999633789061,-0.04423836882660426
10769,2015-10-27,65.51000213623047,66.05999755859375,65.29000091552734,65.73999786376953,635700.0,-0.004104540104543086,-1.2985037236101937,-0.8845916840281906,71.31151282896302,68.38524581063902,0.15121581859304456,-0.9789804265073343,-3.4010570276439935,-5.000241065946781,23.874028092750127,0.7699966430664062,1.4182199505385853,0.7155027389526367,-1.4227445970426942,2.8537500749479676,-0.3536209290450216,1.7846264069503022,-0.6600036621093608,30.41494096882819,-42.30507897201507,1.0691236679976643,10,0.37999725341796875,-1.2300033569335938,-4.52500057220459,-4.229999542236321,-4.400001525878906,1,-0.0373988808280693,4.444338483056695,65.77999877929689,1.1102360312626005,65.70999908447266,1.3649648044195448,66.63999938964844,-0.0373988808280693
10770,2015-10-28,64.48000335693361,66.0,63.97999954223633,65.51000213623047,1072400.0,-0.015722771267125624,1.009956197286813,4.478338751409744,53.51175667572508,66.94518762485119,1.2341868280443151,0.08200086569247844,-2.416720344200911,-3.8939887360914014,23.46604988478359,2.020000457763672,1.3631473711780586,-0.3314962387084819,-2.453175826428378,1.7901833490114143,-1.392336032568437,0.7293435551514662,2.539993286132784,16.447509590083325,-53.37810349013945,1.0608397938599494,10,1.0199947357177592,-0.17000579833985796,-3.495001792907729,-3.2000007629394602,-2.1000022888183807,2,-0.02791567862975719,-1.2985037236101937,65.51000213623047,4.444338483056695,65.77999877929689,1.1102360312626005,65.70999908447266,-0.02791567862975719
10771,2015-10-29,63.16999816894531,64.25,62.43000030517578,63.68000030517578,1525900.0,-0.02031645657238368,1.206058196042891,0.495148291902469,44.382794399539954,64.05830496999022,2.3859355748114695,1.444817711744065,-1.1753110142210232,-2.5101026905483153,23.245492199552825,2.0500030517578267,1.2647541267497928,-1.6280014038085966,-3.789487603538248,0.5334847959210478,-2.7087445036734152,-0.5472583039437708,3.7891985321044785,17.169333710967923,-50.08182492587977,1.0807430998648226,10,1.5550003051757812,1.1399993896484375,-2.1849966049194336,-1.8899955749511648,-0.03999710083008523,3,-0.0034826248596285803,1.009956197286813,64.48000335693361,-1.2985037236101937,65.51000213623047,4.444338483056695,65.77999877929689,-0.0034826248596285803
10772,2015-10-30,63.5099983215332,64.40000152587889,62.959999084472656,63.0099983215332,1346500.0,0.0053823042970269075,-3.800020345103776,-0.9803880503238739,41.96812988740852,61.29239720147049,1.8764258665805755,1.1304871495706408,-1.5733110110589408,-2.7765285845525938,22.9688059991532,1.4400024414062358,1.1591102570496332,-1.2675012588501033,-3.471409895532986,0.9364073778327722,-2.3694555771915446,-0.16554694050866203,3.268030523681631,29.75203398130692,-34.16546392150457,1.1019543183414378,10,1.2150001525878906,1.2150001525878906,-2.2774972915649414,-2.2299957275390554,0.04000091552734375,4,-0.002361796805949279,1.206058196042891,63.16999816894531,1.009956197286813,64.48000335693361,-1.2985037236101937,65.51000213623047,-0.002361796805949279
10773,2015-11-02,64.16999816894531,64.36000061035156,62.81000137329102,63.47000122070313,1115100.0,0.010392062113916634,1.8703640910439405,1.3999938964843608,46.390369831674036,59.443626646059116,1.1211199780126435,0.5033840635048534,-2.250342835215804,-3.3700253773195286,22.42595782172405,1.5499992370605398,1.0051591227647947,-0.6120012283325167,-2.8102738976921557,1.5862714410271295,-1.7111375630123433,0.48713510634730284,2.4341095346679538,47.93386171659405,-12.68720989156899,1.099136334679822,11,0.5550003051757812,0.5550003051757812,-2.619997978210449,-2.8899955749511648,-1.0499992370605398,0,-0.010129308551175886,-3.800020345103776,63.5099983215332,1.206058196042891,63.16999816894531,1.009956197286813,64.48000335693361,-0.010129308551175886
10774,2015-11-03,63.97000122070313,64.26000213623047,63.43999862670898,63.90999984741211,755400.0,-0.0031166737408286904,1.5624981373641988,0.08571662125341702,43.26145386271631,56.558149493761,1.1662866207206903,0.827728236093769,-2.0191170338292252,-3.0909201377044084,22.790325108663765,0.8200035095214915,0.8018028557230679,-0.8639982223510643,-2.922575823688213,1.1945793789860772,-1.8932870230196315,0.16529057831751004,2.46714218697263,43.137284234506865,-13.51888678574646,1.029288800668571,11,0.7549972534179616,0.7549972534179616,-2.5350017547607564,-2.6899986267089844,-2.760002136230476,1,-0.029857742863290127,1.8703640910439405,64.16999816894531,-3.800020345103776,63.5099983215332,1.206058196042891,63.16999816894531,-0.029857742863290127
10775,2015-11-04,65.19000244140625,65.44999694824219,64.19999694824219,64.52999877929689,1284300.0,0.01907145845587821,1.1186572182279004,10.999809269500654,46.23246360204769,53.68643224277276,-0.13010225199941772,-0.22419756672036328,-3.1260141973737205,-4.218327218765587,23.387445024254998,1.4799957275390554,0.6632165951388629,0.24200286865234943,-1.6101262826831118,2.0941320199878106,-0.684061707015374,1.168067444320073,1.08685524216952,91.3909008000768,37.47331829962071,0.9260645756677292,11,-0.6050033569335938,-0.46500396728515625,-3.5775041580200337,-3.9099998474121023,-3.660003662109368,2,-0.06258631198429321,1.5624981373641988,63.97000122070313,1.8703640910439405,64.16999816894531,-3.800020345103776,63.5099983215332,-0.06258631198429321
10776,2015-11-05,64.70999908447266,65.33999633789061,64.65000152587889,64.98999786376953,778100.0,-0.007363143717704634,-2.4500267032880743,-0.4242382207425994,43.08253258693702,51.61110903843698,0.052903286352943724,0.32358970743305804,-2.559363846126118,-3.6525306614221194,23.26338904660748,0.6899948120117188,0.5320730905080637,-0.270500564575201,-2.079326175087445,1.538325045937036,-1.174913369831316,0.6339122406809139,1.4129843039671073,71.96973090444592,21.020591360355013,0.9044128052561187,11,-0.4650001525878906,0.0149993896484375,-2.972498893737793,-3.4299964904785085,-3.259998321533203,3,-0.03600676942238623,1.1186572182279004,65.19000244140625,1.5624981373641988,63.97000122070313,1.8703640910439405,64.16999816894531,-0.03600676942238623
10777,2015-11-06,61.540000915527344,64.38999938964844,61.11999893188477,63.959999084472656,1233000.0,-0.04898776408275307,-1.006133935571448,8.642888283378747,32.0108366257587,46.90576114453003,2.871109440079479,3.4798293037216723,0.647725168659754,-0.4197305202604582,23.548429306465177,3.5900001525878835,0.28540468973177724,-3.3184988021850614,-5.661669812887098,-0.975327791483025,-4.49008430753608,-2.146913296834043,4.435263149581857,9.69981930836761,-38.068410612572265,1.171585505351017,11,2.049997329711914,2.529996871948242,0.35249900817871804,-0.259998321533196,0.520000457763679,4,0.025836856173765632,-2.4500267032880743,64.70999908447266,1.1186572182279004,65.19000244140625,1.5624981373641988,63.97000122070313,0.025836856173765632
10778,2015-11-09,62.0,62.099998474121094,61.02000045776367,61.29999923706055,770300.0,0.007474798141522188,1.4000016954253187,-0.2892567324728715,33.50971536447845,42.70556142625397,2.0322416251509736,2.965526158254775,0.240598244205529,-0.8257502493940052,23.310560057281005,1.0799980163574219,-0.09289441122719211,-2.727499580383295,-5.397037622104833,-0.05796153866176468,-4.062268601244057,-1.3927305595225263,3.6839481571157364,22.121903354611266,-21.915341813535516,1.3347690208607659,11,1.510000228881836,2.019998550415039,-0.10750007629393821,-0.7199974060058523,1.6199989318847727,0,0.02499998769452505,-1.006133935571448,61.540000915527344,-2.4500267032880743,64.70999908447266,1.1186572182279004,65.19000244140625,0.02499998769452505
10779,2015-11-10,63.2400016784668,63.290000915527344,62.04999923706055,62.099998474121094,1027500.0,0.020000027072045068,1.0,1.6285742312030997,40.54708817164974,41.265042703578935,0.4876605533232876,1.696742182381584,-0.9004061873572837,-2.0052913544018054,22.727244506633188,1.2900009155273438,-0.332736414614331,-1.4139980316162166,-4.165260232444609,1.337264169212169,-2.789629132030413,-0.03836693120202028,2.0708306627007715,50.1129340728513,6.405100693920772,1.3756311004141941,11,-0.0050029754638671875,0.7799968719482422,-1.2674999237060476,-1.9599990844726491,0.34999847412109375,1,-0.0018975765875554051,1.4000016954253187,62.0,-1.006133935571448,61.540000915527344,-2.4500267032880743,64.70999908447266,-0.0018975765875554051
10780,2015-11-11,63.33000183105469,63.849998474121094,63.13999938964844,63.36999893188477,997500.0,0.0014231522801892993,-2.380932053296519,-0.0350850775485682,35.57106710407639,40.28596189297187,0.24292364774373,1.5574278723299102,-0.8393205198006086,-2.0324164391262087,21.705834323904117,0.7099990844726562,-0.6757281834974052,-1.2419979095459013,-4.05076205407876,1.5667662349869644,-2.6463799818123306,0.16238416272052802,1.6375639594405698,53.472305006530206,14.148538884420496,1.4043820722664324,11,-0.09500312805175781,0.6899967193603516,-1.3575000762939382,-2.0499992370605398,-0.48000335693359375,2,-0.03347548847760273,1.0,63.2400016784668,1.4000016954253187,62.0,-1.006133935571448,61.540000915527344,-0.03347548847760273
10781,2015-11-12,62.08000183105469,63.91999816894531,62.06000137329102,63.27000045776367,1350700.0,-0.019737880370422567,-2.024386159156696,29.75212207915542,34.60561080772571,39.467904217451554,1.4774135551834888,2.6519896428409027,0.5503552534512153,-0.7130786830957732,20.427873102974825,1.8599967956542898,-1.0421910478739491,-2.306998062133786,-5.264229488778952,0.6502333645113794,-3.785613775456369,-0.8283823488112034,2.5717587328220475,31.454056654498117,-7.215789756968022,1.4786157133225817,11,1.1549968719482422,1.9399967193603516,0.12250041961670632,-0.7999992370605398,0.8799972534179688,3,-0.008859584979629798,-2.380932053296519,63.33000183105469,1.0,63.2400016784668,1.4000016954253187,62.0,-0.008859584979629798
10782,2015-11-13,61.58000183105469,62.95000076293945,61.15999984741211,62.27000045776367,932200.0,-0.008054123473783203,-1.3398665107546854,0.5798314478876491,32.81507148654549,37.9595377346595,1.8716801524203746,2.9678534543960637,1.1787188665340906,-0.13444810550811326,19.121032691229605,1.7900009155273438,-1.2335041571622654,-2.5934982299804688,-5.717834414884464,0.530837954923534,-4.155666322432467,-1.031330137528471,2.7812179243330064,19.310407423143655,-17.775982863012747,1.5621680924520012,11,1.6549968719482422,2.4399967193603516,0.6475000381469869,-0.29999923706053977,1.9199981689453125,4,-0.0021110923067506615,-2.024386159156696,62.08000183105469,-2.380932053296519,63.33000183105469,1.0,63.2400016784668,-0.0021110923067506615
10783,2015-11-16,62.93000030517578,62.959999084472656,61.63000106811523,61.70000076293945,1455600.0,0.0219226767453633,1.062017062676515,-1.7826115801170948,40.300747221581645,37.63057033008898,0.36575327982443895,1.4894470892782437,-0.0029828435702441425,-1.3938144670059884,18.75018796987352,1.3799972534179688,-1.22716826217777,-1.1134998321533232,-4.2164769119517445,1.989477247645091,-2.664988372052534,0.4379887077458875,1.1639219064019954,64.13049036857461,25.117903102876653,1.5514885398992078,11,0.30499839782714844,1.0899982452392578,-0.7024984359741069,-1.6499977111816335,1.5,0,-0.013824867752514569,-1.3398665107546854,61.58000183105469,-2.024386159156696,62.08000183105469,-2.380932053296519,63.33000183105469,-0.013824867752514569
10784,2015-11-17,61.849998474121094,63.27999877929688,61.68999862670898,62.790000915527344,853500.0,-0.01716195496293138,-1.5238054870996787,-0.7642299115796264,40.149798949829986,36.95471870206479,1.2442543968665873,2.3853769663880513,1.1691810156478795,-0.23780148076679097,18.111005806460472,1.5900001525879048,-1.256305513256848,-1.9990016937255888,-5.141644140271055,1.1436407528198842,-3.5703229169983217,-0.42768047045285584,1.9980099971515557,24.999965446561724,-16.170195981487403,1.5713212232727358,11,1.3299999237060476,2.1700000762939453,0.6675004959106445,-0.569995880126946,2.44000244140625,1,0.028617631389340703,1.062017062676515,62.93000030517578,-1.3398665107546854,61.58000183105469,-2.024386159156696,62.08000183105469,0.028617631389340703
10785,2015-11-18,62.13999938964844,62.27999877929688,61.31999969482422,62.099998474121094,1032800.0,0.0046887780546782665,4.999999999999778,-0.042554054931497956,45.823201028637754,37.25923741780931,0.5320646617723526,1.9222113976050395,0.9911192347225608,-0.44438344255149786,17.132080831396003,0.9599990844726634,-1.3729825946649186,-1.5365009307861328,-4.655422788907529,1.5824209273352707,-3.095961859846838,0.022959998274565407,1.4817684405434903,35.50725138455627,-8.339512676340021,1.5594609290607007,11,0.5650005340576172,1.8799991607666016,0.5424995422363281,-0.8599967956542898,2.6999969482421733,2,0.02333441868654096,-1.5238054870996787,61.849998474121094,1.062017062676515,62.93000030517578,-1.3398665107546854,61.58000183105469,0.02333441868654096
10786,2015-11-19,62.86999893188477,62.93999862670898,62.02000045776367,62.349998474121094,766800.0,0.011747659308119385,1.7878738837673418,12.999713904253468,47.48427937016718,38.978508833854704,-0.543546695046814,0.943674006318652,0.3893298155710099,-1.0908220107469546,15.567678535423168,0.9199981689453054,-1.4402845618735682,-0.6180013656616126,-3.4226562174916566,2.1866534861684315,-2.020328791576638,0.784326060253413,0.5436275085128912,80.6603748121891,33.58363919023878,1.4023274259150222,11,-0.39999961853028054,1.1499996185302663,0.0924997329711843,-1.549999237060554,2.3200035095214773,3,-0.0003181240353662407,4.999999999999778,62.13999938964844,-1.5238054870996787,61.849998474121094,1.062017062676515,62.93000030517578,-0.0003181240353662407
10787,2015-11-20,63.34000015258789,63.849998474121094,63.06000137329102,63.13000106811523,2102600.0,0.007475763141213454,-3.5142888283380174,0.4038440377067902,46.687957523826626,40.442757962671166,-0.817316214719483,0.30252527120561723,0.03210992055615236,-1.4846982673278504,13.680374360315579,0.979999542236321,-1.629156294479948,-0.029500198364260655,-2.6318352901391933,2.572834893410665,-1.330667744251727,1.2716673475232056,-2.3199996948242188,79.84195384967975,31.515662800503662,1.301167545887463,11,-0.8000011444091797,0.6799983978271484,-0.04249858856199751,-1.684997558593743,1.8900032043457173,4,-0.0059993853362771965,1.7878738837673418,62.86999893188477,4.999999999999778,62.13999938964844,-1.5238054870996787,61.849998474121094,-0.0059993853362771965
10788,2015-11-23,62.86999893188477,63.84000015258789,62.72999954223633,63.47000122070313,724000.0,-0.00742029080471851,-1.5227255978880068,-2.857166212533963,45.70311836433021,41.015650206302325,-0.2357155122243384,0.572701245594196,0.6088549005022017,-0.952347936946417,12.44773676815626,1.1100006103515625,-1.7808871129770836,-0.3540014266967688,-2.701824458938681,1.9938216055451434,-1.5279129428177285,0.8199100894241909,-1.793398513793953,61.264821538424705,11.774792829239793,1.173911516120958,11,-0.3299999237060618,1.1499996185302663,0.5325021743774343,-1.109996795654304,1.6100044250488352,0,0.010020694748186454,-3.5142888283380174,63.34000015258789,1.7878738837673418,62.86999893188477,4.999999999999778,62.13999938964844,0.010020694748186454
10789,2015-11-24,63.06000137329102,63.349998474121094,62.209999084472656,62.45000076293945,1061200.0,0.0030221479979999355,-1.0917343860459583,-1.016663805654643,40.95157347241253,41.61348424722856,-0.5072822887393045,0.19999359350752144,0.5203335366540216,-1.0809778802268042,11.103509718814774,1.1399993896484375,-1.515067444731983,-0.04149894714354474,-2.128262397222933,2.0452645029358436,-1.084880672183239,1.0018827778961494,-1.9279329940795975,68.77480308312151,23.56937384919094,1.0433817250396933,11,-0.5200023651123118,0.9599971771240163,0.5774993896484304,-1.299999237060554,1.0200004577636648,1,0.021725323533928975,-1.5227255978880068,62.86999893188477,-3.5142888283380174,63.34000015258789,1.7878738837673418,62.86999893188477,0.021725323533928975
10790,2015-11-25,62.68000030517578,63.13000106811523,62.43999862670898,63.13000106811523,486700.0,-0.0060260237843284825,2.0666723180605384,-0.7377054306225878,41.30249455580536,42.357582441459634,-0.25611333469217357,0.46191110201388597,0.9701558534182766,-0.6707301367088192,11.13112827514399,0.69000244140625,-1.2923933082371732,-0.3314998626708956,-2.320927400045136,1.6579276747033447,-1.3262136313580157,0.6632139060162245,-1.493573324066162,36.06560452594518,-5.516615501196405,0.9947137686871188,11,-0.1750011444091797,1.3399982452392578,0.9575004577636719,-0.9199981689453125,1.7200012207031108,2,0.025686033862680313,-1.0917343860459583,63.06000137329102,-1.5227255978880068,62.86999893188477,-3.5142888283380174,63.34000015258789,0.025686033862680313
10791,2015-11-27,62.95000076293945,63.099998474121094,62.6500015258789,62.72999954223633,341800.0,0.004307601411121409,-1.3684221093420093,-0.48889077268682163,58.038760246280454,45.160214525874636,-0.4355265789485898,0.1840186567917783,0.7526318399224152,-0.9076487585060988,11.63427805355896,0.4499969482421946,-1.2361116496867552,-0.050499534606935015,-2.0386695351863153,1.9376704659724453,-1.0445845348966287,0.9435854656827587,-1.7103023519696023,45.12207035793039,-0.47269118209958805,0.9940850002896909,11,-0.3650016784667969,1.069997787475586,1.1949987411499023,-1.0550003051757812,1.5399971008300781,4,0.030023757776725057,2.0666723180605384,62.68000030517578,-1.0917343860459583,63.06000137329102,-1.5227255978880068,62.86999893188477,0.030023757776725057
10792,2015-11-30,63.36000061035156,63.959999084472656,62.97999954223633,63.02000045776367,1443200.0,0.006513103136505327,-3.6666424464809584,1.5454466638923567,57.7981607228319,47.104371581569104,-0.6330528881408952,-0.2506455498308213,0.4009546214290225,-1.272266522638482,12.044632717375976,1.0099983215332031,-1.1173507934412896,0.36700019836425923,-1.614196783845756,2.3481971805742674,-0.6235982927407449,1.3575986894692633,-2.0680961981186883,65.71437290736607,16.441985162452085,0.9905984911050048,11,-0.720001220703125,0.5199985504150391,1.382497787475586,-1.1850013732910227,1.1100006103515483,0,0.028882604378569265,-1.3684221093420093,62.95000076293945,2.0666723180605384,62.68000030517578,-1.0917343860459583,63.06000137329102,0.028882604378569265
10793,2015-12-01,63.52000045776367,63.9900016784668,63.16999816894531,63.33000183105469,1449100.0,0.002525250092658027,-2.2156625154269047,0.5588192395292217,51.83245106057474,48.40244403831853,-0.7828890862631397,-0.4867967225520857,0.2855753676784971,-1.395712133027672,12.348471375219672,0.8200035095214844,-0.8729539169896938,0.5594999313354521,-1.360790754891525,2.479790617562429,-0.4006454117780365,1.5196452744489406,-2.121372258641209,73.59547551846589,23.420257452532965,0.9601453431134896,12,-0.8649997711181641,0.019998550415039062,1.389998435974121,-1.345001220703132,0.49999618530272016,1,0.026920700359675864,-3.6666424464809584,63.36000061035156,-1.3684221093420093,62.95000076293945,2.0666723180605384,62.68000030517578,0.026920700359675864
10794,2015-12-02,62.06000137329102,63.56000137329102,61.95000076293945,63.4000015258789,969600.0,-0.02298487207101718,-1.064101529545547,-7.052683357760882,42.95227736429576,48.0834525200583,0.7934738640941816,0.8672368548007725,1.7770511266913616,0.09495786192599809,12.970715020800306,1.6100006103515696,-0.5741985375874918,-0.8049991607665916,-2.703758014131587,1.0937596925984039,-1.7543785874490894,0.14438026591590614,-0.5058907654078979,5.392184361992517,-42.53326174299098,0.9493794266824985,12,0.9099998474121023,1.4799976348876882,3.009996414184563,0.11499786376951704,2.7199974060058665,2,0.03899455253128781,-2.2156625154269047,63.52000045776367,-3.6666424464809584,63.36000061035156,-1.3684221093420093,62.95000076293945,0.03899455253128781
10795,2015-12-03,61.11000061035156,61.93999862670898,60.93000030517578,61.61999893188477,2126500.0,-0.015307778632249858,-1.3218380724793206,0.3805957189991923,44.43168499997372,47.74427536781459,1.7679200592496898,1.5767421841323639,2.7471713548669356,1.071534399933661,13.66824319308072,1.1300010681152415,-0.49162733160850536,-1.5509998321533232,-3.2657761555332314,0.1637764912265851,-2.4083879938432773,-0.693611670463369,2.8800010681152344,5.882360274309023,-42.30378125061422,0.8573881616899555,12,1.3500003814697266,2.354999542236328,3.9749984741210938,1.0649986267089773,2.5900001525878906,3,0.04860090314252141,-1.064101529545547,62.06000137329102,-2.2156625154269047,63.52000045776367,-3.6666424464809584,63.36000061035156,0.04860090314252141
10796,2015-12-04,62.38000106811523,62.5099983215332,61.22000122070313,61.36000061035156,1718400.0,0.02078220332317482,1.0156283993407589,-2.000007479823135,54.21940206677563,48.581102539253365,0.470591639987056,0.12989372472524252,1.4995674807756458,-0.16583218004672773,14.235267991431444,1.3999977111816406,-0.2888251002473723,-0.1644994735717873,-1.5843805221200569,1.2553815749764823,-0.8744399978459256,0.545441050702351,1.5488005828857467,47.38562458159873,-4.269150010485085,0.7099405242741361,12,0.07999992370606179,0.8099975585937571,2.5249967575073313,-0.2050018310546875,1.4899978637695455,4,0.032382180557482654,-1.3218380724793206,61.11000061035156,-1.064101529545547,62.06000137329102,-2.2156625154269047,63.52000045776367,0.032382180557482654
10797,2015-12-07,63.13000106811523,63.16999816894531,62.09000015258789,62.27000045776367,1730400.0,0.012023084116030258,1.2978808022271462,0.8431374748959363,51.126129318969774,49.18365931199109,-0.34903403144060974,-0.521623780606923,0.752449168911447,-0.8938342314340204,13.374263689905863,1.0799980163574219,-0.17712874604563922,0.506000518798821,-0.8538510021484313,1.8658520397460734,-0.1739252416748016,1.1859262792724437,0.738824555969245,71.89541750346852,20.917427531769547,0.6799257604736255,12,-0.6700000762939382,0.059997558593757105,1.3874969482421946,-0.9550018310546875,1.6799964904785227,0,0.021542796968859745,1.0156283993407589,62.38000106811523,-1.3218380724793206,61.11000061035156,-1.064101529545547,62.06000137329102,0.021542796968859745
10798,2015-12-08,63.54999923706055,63.61999893188477,62.31000137329102,62.97999954223633,1633100.0,0.0066529092640463805,2.6901387262117655,0.6627898724295224,60.34063090970264,51.33799902724555,-0.7402785013468645,-0.8638352360704289,0.35155586385822346,-1.277193493842617,12.29382037012571,1.30999755859375,-0.12745831010569475,0.8484987258911119,-0.5380269401851621,2.2350243919673787,0.15523589285297845,1.5417615589292453,0.2600498806457523,97.3977795330749,41.35193369320719,0.6932628330381335,12,-1.0899982452392578,-0.3600006103515625,1.1749992370605469,-1.375000000000007,0.4600028991699219,1,0.014476821316876443,1.2978808022271462,63.13000106811523,1.0156283993407589,62.38000106811523,-1.3218380724793206,61.11000061035156,0.014476821316876443
10799,2015-12-09,63.11999893188477,63.9900016784668,62.88999938964844,63.22000122070313,805700.0,-0.0067663306111419574,-2.928569968869322,-0.1754427058933758,55.86123817889374,52.9556372075887,-0.3362307938182383,-0.4672419335458713,0.7944462982810734,-0.8189099866779372,12.011116735437863,1.1000022888183594,-0.11088361439215788,0.4244985580444407,-0.953225816328434,1.8022229324173153,-0.2643636291419966,1.113360745230878,-2.1899986267089915,71.56855045308883,12.390804084394468,0.6888621871864385,12,-0.6599979400634837,0.06999969482421164,1.604999542236321,-0.944999694824233,1.759998321533196,2,0.014258519112980927,2.6901387262117655,63.54999923706055,1.2978808022271462,63.13000106811523,1.0156283993407589,62.38000106811523,0.014258519112980927
10800,2015-12-10,61.209999084472656,62.959999084472656,60.9900016784668,62.959999084472656,1193300.0,-0.03025982065483357,1.2514256068638392,17.499599465954606,41.29979546994923,51.09575223244079,1.5011865624671898,1.3447343887425518,2.665748847998131,1.1221257564007345,12.546817368243394,2.129997253417976,-0.0911820023989236,-1.3795011520385714,-2.873030532222927,0.11402822814578428,-2.126265842130749,-0.6327364619463935,2.7800025939941406,7.3332468668619795,-47.09770200948473,0.7467646900921792,12,1.2500019073486328,1.9799995422363281,3.5149993896484375,0.9650001525878835,2.4099998474121165,3,0.0583237991867549,-2.928569968869322,63.11999893188477,2.6901387262117655,63.54999923706055,1.2978808022271462,63.13000106811523,0.0583237991867549
10801,2015-12-11,61.52999877929688,61.81000137329102,60.70000076293945,60.9000015258789,784800.0,0.005227899029742078,-1.1553435453764471,-0.3599984305245617,40.362083303372366,49.15841029694529,1.071227878899819,1.0344541455614191,2.3325389948060504,0.8292702888308767,12.531964124963215,1.1100006103515696,-0.01719790561969603,-1.032001304626455,-2.5841354611877634,0.5201328519348607,-1.8080683829071091,-0.25593422634580065,2.4600028991699148,25.227896212435898,-24.915163746354164,0.7760670782806562,12,0.8150024414062429,1.4899997711181499,3.124999999999993,0.6450004577636577,1.729999542236321,4,0.03526738219882297,1.2514256068638392,61.209999084472656,-2.928569968869322,63.11999893188477,2.6901387262117655,63.54999923706055,0.03526738219882297
10802,2015-12-14,61.45000076293945,61.68000030517578,60.849998474121094,61.52000045776367,1292400.0,-0.0013001465617507035,3.2564263077585194,-0.11111111111110861,42.111121283637125,48.07826254395221,0.951902911566826,1.1638865073317675,2.3826507166372295,0.9466015924699462,12.038506931563402,0.8300018310546875,0.07625516994320947,-1.105499267578125,-2.6759299156674246,0.46493138051118166,-1.8907145916227748,-0.3202839435334752,2.4084008789062494,22.796346239915405,-24.868335757563077,0.7852153240446522,12,0.8950004577636719,1.0949993133544922,3.0349979400634766,0.7249984741210866,2.649997711181655,0,0.03938158077948839,-1.1553435453764471,61.52999877929688,1.2514256068638392,61.209999084472656,-2.928569968869322,63.11999893188477,0.03938158077948839
10803,2015-12-15,62.06000137329102,62.75,61.56999969482422,61.56999969482422,1162600.0,0.009926779540732955,-3.8163112782306094,-7.000054495912908,44.692143341934646,48.27158098591209,0.12630425657060584,0.5115956475122587,1.74407769606092,0.3730702147523175,11.231574943455191,1.2999992370605469,-0.05293941862730378,-0.4519987106323171,-2.02694215514385,1.1229447338792156,-1.2394704328880835,0.3354730116234492,1.6720642333984301,41.33739306676088,-3.5059336654020044,0.7874717222557666,12,0.28499984741210227,0.28499984741210227,1.7699966430663991,0.11499786376951704,1.6899986267089773,1,0.04431189372300359,3.2564263077585194,61.45000076293945,-1.1553435453764471,61.52999877929688,1.2514256068638392,61.209999084472656,0.04431189372300359
10804,2015-12-16,63.61999893188477,63.75,62.36000061035156,62.36000061035156,626900.0,0.02513692433247572,-1.2063511766540216,2.5714163377474453,54.4339580203151,49.382944654838916,-1.3288827284918838,-0.9581223255873326,0.21011959242073885,-1.1566643570935682,10.460596200154376,1.6899986267089773,-0.18109768952122351,1.0194988250732493,-0.5971834689035163,2.636181119050015,0.21115767808486652,1.827839972061632,-2.9199981689453196,95.73766883166448,47.7274927911771,0.8083411469883824,12,-1.2749977111816477,-1.2749977111816477,0.14500045776366477,-1.444999694824233,0.38000106811522727,2,0.006130198222154215,-3.8163112782306094,62.06000137329102,3.2564263077585194,61.45000076293945,-1.1553435453764471,61.52999877929688,0.006130198222154215
10805,2015-12-17,63.59000015258789,64.12000274658203,63.36999893188477,63.56999969482422,1109700.0,-0.0004715306476034131,-2.571429868938607,0.01587340032273584,53.088802235797054,49.25732245139685,-1.017055026032601,-0.8579087322346908,0.2669908885667809,-1.0981858374603064,9.523168965081895,0.7500038146972585,-0.2636998672244317,0.9170000076293974,-0.7422209324399915,2.5762209476987863,0.08738953759470292,1.7466104776640918,-2.828999404907229,84.50285711736211,34.63497135734757,0.8296104700346957,12,-1.1799983978271484,-1.1799983978271484,0.03749847412109375,-1.4150009155273509,0.4399986267089986,3,0.02028616288307372,-1.2063511766540216,63.61999893188477,-3.8163112782306094,62.06000137329102,3.2564263077585194,61.45000076293945,0.02028616288307372
10806,2015-12-18,62.849998474121094,63.4900016784668,62.33000183105469,63.34000015258789,884500.0,-0.011637076217819176,1.9366908906540476,-24.499523173755485,47.61458192824655,48.86715051909427,-0.22727328136188163,-0.12593923478149804,0.9887467173327735,-0.34058423919164227,9.078599949309476,1.2599983215332031,-0.15933994895442538,0.1779983520507784,-1.4807467026528656,1.8367434067544224,-0.6513741753010436,1.0073708794026004,-1.9546376464843789,61.16199959869903,12.749236940948798,0.8293725273518204,12,-0.43999671936035156,-0.43999671936035156,0.7775001525878906,-0.674999237060554,1.8199996948242188,4,0.012251399784531936,-2.571429868938607,63.59000015258789,-1.2063511766540216,63.61999893188477,-3.8163112782306094,62.06000137329102,0.012251399784531936
10807,2015-12-21,62.959999084472656,63.43000030517578,62.45000076293945,63.18999862670898,590000.0,0.001750208639970774,1.7605508185447258,0.4693852130384204,47.36841350475099,47.425793029655196,-0.4066927512932921,-0.2802361032225491,0.8639812538273759,-0.42817481651592004,9.29294940652468,0.9799995422363281,0.012813718892800807,0.3069990158081026,-1.32806520725876,1.9420632388749652,-0.5105330957253287,1.124531127341534,-1.935652580078127,54.509714750743484,8.89894970616696,0.8175321115334325,12,-0.5499973297119141,-0.5499973297119141,0.6674995422363281,-0.7849998474121165,3.3499984741210938,0,0.004764918065803148,1.9366908906540476,62.849998474121094,-2.571429868938607,63.59000015258789,-1.2063511766540216,63.61999893188477,0.004764918065803148
10808,2015-12-22,63.5,63.66999816894531,62.27999877929688,62.97999954223633,589200.0,0.008576888871977717,2.2325687646101064,-2.2608760552635334,57.40740231998013,47.59758904533146,-1.066707620210373,-0.8122641293260813,0.2945535508718393,-0.9494236324645442,9.244283164324663,1.3899993896484304,0.003847436040906871,0.8154998779296889,-0.8609180842824031,2.491917840141781,-0.022709103176360657,1.6537088590357385,-2.351827245917974,66.30427120780506,14.961453217949128,0.8382089811060468,12,-1.0899982452392578,-1.0899982452392578,0.12749862670898438,-1.3250007629394602,3.769996643066392,1,0.009448794868048838,1.7605508185447258,62.959999084472656,1.9366908906540476,62.849998474121094,-2.571429868938607,63.59000015258789,0.009448794868048838
10809,2015-12-23,64.43000030517578,64.61000061035156,63.61999893188477,63.61999893188477,412200.0,0.014645674097256478,-1.4444444444444697,1.557693577375917,67.1134058729052,50.465767978993235,-2.001859282486329,-1.7226881549604656,-0.6575748683831932,-1.8584266432510361,8.962898122911783,1.1100006103515625,0.00034843871327439047,1.6770002365112333,-0.16754885801248065,3.5215493310349544,0.7547256892493763,2.5992747837730903,-3.1629543513937577,92.27467108494487,33.72810313853818,0.9222745472618602,12,-1.7749996185302734,-1.7749996185302734,-0.8025016784667969,-2.2550010681152415,3.849998474121108,2,-0.01055409439632049,2.2325687646101064,63.5,1.7605508185447258,62.959999084472656,1.9366908906540476,62.849998474121094,-0.01055409439632049
10810,2015-12-24,64.29000091552734,64.54000091552734,63.95000076293945,64.44000244140625,185400.0,-0.002172891339210392,2.3714441416893735,-0.18518675501679097,61.143528387459476,52.774817432780694,-1.5410766300255716,-1.5345650871852499,-0.55016856008357,-1.6801476906402684,8.666306684214208,0.5900001525878906,-0.1342098026609122,1.456500816345212,-0.5110600037959898,3.424061636486414,0.4727204062746111,2.440281226415813,-2.8223776823511457,86.26611831118733,25.221019410748738,0.9837804100706024,12,-1.5600013732910156,-1.635000228881836,-0.69000244140625,-2.115001678466804,5.4199981689453125,3,-0.004510824566768767,-1.4444444444444697,64.43000030517578,2.2325687646101064,63.5,1.7605508185447258,62.959999084472656,-0.004510824566768767
10811,2015-12-28,64.83999633789061,64.91999816894531,63.97000122070313,64.12000274658203,412900.0,0.00855491389844465,1.15909071205013,-4.7999084481968435,60.21503612116432,54.78636352583927,-1.7569325044777884,-2.0403148316856843,-1.153150705051516,-2.1890750770617373,8.444749890779029,0.9499969482421804,-0.18260367119265197,1.9119964599609247,-0.2509695639181899,4.074962483840039,0.8305134480213638,2.9934794719004856,-3.1838304620838898,96.96962691096093,35.75631890345824,1.0814830119395586,12,-1.5949974060058452,-2.029996871948228,-1.477497100830064,-2.3349971771240163,3.9900054931640767,0,-0.01249225176344404,2.3714441416893735,64.29000091552734,-1.4444444444444697,64.43000030517578,2.2325687646101064,63.5,-0.01249225176344404
10812,2015-12-29,65.19000244140625,65.51000213623047,64.91999816894531,64.91999816894531,359700.0,0.005397996966127305,-3.3703306018649335,0.37500927191616806,59.87953828370776,56.47385185270295,-1.6993310122659793,-2.3675793092752144,-1.5554255457445123,-2.5060992611266713,9.054371175725947,0.670005798339858,0.0979404681865006,2.1705024719238253,-0.21299739730613965,4.554002341153783,0.9787525373088499,3.3622524065388077,-3.272729982148441,90.09289900156601,32.07462221170167,1.19174993461498,12,-1.2950019836425781,-2.085000991821289,-1.9450035095214844,-2.3750038146972727,3.329994201660142,1,-0.007976748780279985,1.15909071205013,64.83999633789061,2.3714441416893735,64.29000091552734,-1.4444444444444697,64.43000030517578,-0.007976748780279985
10813,2015-12-30,65.23000335693361,65.51000213623047,65.02999877929689,65.02999877929689,345200.0,0.0006136050625755729,-3.799923707800735,0.7407459734388245,63.337575636863924,57.46314269898615,-1.3883821138084613,-2.395733019561753,-1.637991927534884,-2.5302743596979766,9.72083878589304,0.48000335693357954,0.3928435548049336,2.1250032424926886,-0.4491479908613485,4.699154475846726,0.8379276258156665,3.4120788591697107,-2.9534579299785335,85.18527488984897,27.68797158353454,1.2870756166770188,12,-1.335002899169936,-2.125001907348647,-1.950004577636733,-2.4150047302246307,3.2599945068359233,2,0.01655670927610564,-3.3703306018649335,65.19000244140625,1.15909071205013,64.83999633789061,2.3714441416893735,64.29000091552734,0.01655670927610564
10814,2015-12-31,64.48000335693361,65.09999847412111,63.77999877929688,65.05000305175781,517100.0,-0.011497776504717616,2.9403532345671928,-2.8499332443256966,74.22225387008098,59.81130399168437,-0.5627395123133709,-1.5337740949540972,-0.9469200009469034,-1.7627412613618532,9.20255776219206,1.4500045776367259,0.6796074048551048,1.2540031433105625,-1.3407486564277349,3.848754943048867,-0.04337275655858264,2.5513790431797148,-1.8801122590509962,40.46261383431515,-22.414297207930808,1.297375899869152,12,-0.5850028991699361,-1.375001907348647,-1.200004577636733,-1.6650047302246307,4.0,3,0.04326912439331898,-3.799923707800735,65.23000335693361,-3.3703306018649335,65.19000244140625,1.15909071205013,64.83999633789061,0.04326912439331898
10815,2016-01-04,64.08000183105469,64.48999786376953,63.45000076293945,64.30999755859375,1045300.0,-0.0062034972868205696,2.5254357833755754,0.40350149241745864,68.66766008878226,62.15053489841056,-0.09601912537620905,-0.9484884976991523,-0.6068738330221066,-1.3606073897051516,8.048840397617196,1.0399971008300781,0.9100340125986648,0.7055015563964844,-1.7133419847957896,3.1243450975887583,-0.5039202141996526,1.9149233269926214,-1.1890996293372922,30.58255573435651,-35.52592832454257,1.2094217705961374,1,-0.18500137329101562,-0.9750003814697266,-0.8000030517578125,-0.795003890991218,4.6699981689453125,0,0.06554302166400361,2.9403532345671928,64.48000335693361,-3.799923707800735,65.23000335693361,-3.3703306018649335,65.19000244140625,0.06554302166400361
10816,2016-01-05,64.40000152587889,64.54000091552734,62.93999862670898,63.959999084472656,695100.0,0.004993752897633819,3.444443267070761,-1.9130896304650082,70.8627956051686,64.76102179845695,-0.19336303272059752,-1.1693486017004417,-1.0181965265263315,-1.6876096188325107,7.44368361400794,1.6000022888183665,0.924186236373302,0.9245012283325025,-1.488181201818989,3.337183658483994,-0.2818399867432362,2.1308424434082482,1.1100006103515767,56.80937375224645,-14.167348591122241,1.2063412150757447,1,-0.5050010681152202,-1.295000076293931,-1.1375026702880717,-1.1150035858154226,3.1800003051757955,1,0.08245337628540206,2.5254357833755754,64.08000183105469,2.9403532345671928,64.48000335693361,-3.799923707800735,65.23000335693361,0.08245337628540206
10817,2016-01-06,64.48999786376953,64.68000030517578,63.7599983215332,63.91999816894531,644500.0,0.0013974586297871294,-1.0674216057743413,1.2954466638923987,68.549593691014,65.99904306190517,-0.048618128227161606,-1.214501417470217,-1.1703717037299555,-1.7855933036445748,7.294149722316648,0.9200019836425781,0.9661652292368927,0.9464977264404268,-1.5015854956891417,3.3945809485700025,-0.2775438846243645,2.170539337505218,0.9686042022705124,60.311172001051006,-13.819268690913944,1.2240416110647878,1,-0.2649974822998047,-1.3849964141845703,-1.1874990463256836,-1.020000457763679,2.7300033569335795,2,0.06729731913548975,3.444443267070761,64.40000152587889,2.5254357833755754,64.08000183105469,2.9403532345671928,64.48000335693361,0.06729731913548975
10818,2016-01-07,64.47000122070311,64.62000274658203,63.70000076293945,63.88000106811523,839000.0,-0.00031007355758738697,1.0674127444718575,1.0350885411786628,58.48305961665676,65.04011570009979,0.13795001986738953,-1.182683363466964,-1.216324900325219,-1.7819246560849251,7.496789684047147,0.9200019836425781,1.14566208507064,0.8805009841918832,-1.6024226440904954,3.363424612474269,-0.3609608299493061,2.1219627983330724,0.9382287765503179,70.8334584295092,-0.5405226775022669,1.2414618141411913,1,-0.24500083923338423,-1.3649997711181499,-1.2100019454955913,-0.4900035858154297,2.779998779296889,3,0.0628198440465162,-1.0674216057743413,64.48999786376953,3.444443267070761,64.40000152587889,2.5254357833755754,64.08000183105469,0.0628198440465162
10819,2016-01-08,64.01999664306639,65.01999664306639,63.93000030517578,64.51000213623047,979900.0,-0.006980061565319273,-2.253729303787336,-0.830517570232472,53.95944902605848,64.24188465994412,0.5852216953823728,-0.6975603786043365,-0.8301548672113057,-1.3586947568238443,7.868474627544386,1.0899963378906108,1.3257203776718853,0.3854965209960781,-2.094219811271671,2.8652128532638272,-0.8543616451378,1.6253546871299562,1.3388687267761412,51.923031073306284,-17.055339237209303,1.2398581661338746,1,0.20500373840333452,-0.9149951934814311,-0.9224967956542827,1.9073486470233547e-06,2.8100051879882955,4,0.0698219533753639,1.0674127444718575,64.47000122070311,-1.0674216057743413,64.48999786376953,3.444443267070761,64.40000152587889,0.0698219533753639
10820,2016-01-11,64.77999877929689,65.15000152587889,64.19000244140625,64.19000244140625,898700.0,0.011871324212460843,-2.2542543836962223,-1.2040606607915738,67.70640994592223,65.07425952936165,-0.10947746611695663,-1.2399676016445085,-1.6132713673869858,-2.1338194385162126,7.011097447261649,1.1300048828125,1.3727034721455666,0.9669986724853672,-1.2810149148397016,3.215012259810443,-0.15700812117717078,2.091005466147905,0.5304892556829799,83.25781623540054,12.741701350654338,1.1240067936625373,1,-0.5549983978271626,-1.6749973297119283,-1.5249986648559712,-0.7600002288818501,2.6900024414062216,0,0.057116465689394325,-2.253729303787336,64.01999664306639,1.0674127444718575,64.47000122070311,-1.0674216057743413,64.48999786376953,0.057116465689394325
10821,2016-01-12,63.70000076293945,64.55999755859375,62.849998474121094,63.099998474121094,1492900.0,-0.016671781980684308,-2.1090827752905232,1.0169593441265983,55.7632511668394,64.61689429415406,0.8848587368726442,0.011528100050966827,-0.5271821105061889,-1.0787307170806741,6.301981937588938,1.9300003051757955,1.2086433275496518,-0.22149944305419922,-2.1987203811984983,1.755721495090107,-1.2101099121263559,0.7671110260179503,1.5630774838749915,36.956572217099335,-34.11429619518658,0.9886104690721514,1,0.4799995422363281,-0.5949993133544922,-0.7375001907348633,0.2749977111816335,4.549999237060547,1,0.07927785206556281,-2.2542543836962223,64.77999877929689,-2.253729303787336,64.01999664306639,1.0674127444718575,64.47000122070311,0.07927785206556281
10822,2016-01-13,63.86999893188477,64.75,63.56000137329102,63.79999923706055,1082000.0,0.0026687310346820148,-3.327303749531915,0.11666571299600006,53.05784279788219,63.474701756489424,0.5676181372740743,0.03386207695115928,-0.6999489552608722,-1.268910746789878,5.494781896951132,1.1899986267089773,1.1413887651352894,-0.17250118255613955,-1.7732369251678293,1.4282345600555573,-0.9728690538619915,0.6278666887497053,1.29655612402194,44.34778714680984,-26.197213900647462,0.8003678713058472,1,0.13000106811522016,-0.7649974822998118,-1.044999122619636,0.10499954223631391,5.68000411987304,2,0.05808678505109266,-2.1090827752905232,63.70000076293945,-2.2542543836962223,64.77999877929689,-2.253729303787336,64.01999664306639,0.05808678505109266
10823,2016-01-14,64.80999755859375,65.27999877929689,63.63999938964844,63.84000015258789,849900.0,0.01471737345277635,-1.3941615595163057,13.857166212532654,53.13529213290758,61.13170600791461,-0.4897233566894812,-0.7268144555334572,-1.6531274987137579,-2.2067452949916415,5.324730926616447,1.6399993896484517,1.0645023986642315,0.629997634887701,-0.7039172977834909,1.9639125675588929,-0.03695983144790205,1.296955101223297,-1.9599990844726562,80.65838840834476,12.330726689915565,0.6669574663355972,1,-0.7449989318847656,-1.704996109008789,-1.9849977493286133,-0.8349990844726634,5.0800018310546875,3,0.0371856774092687,-3.327303749531915,63.86999893188477,-2.1090827752905232,63.70000076293945,-2.2542543836962223,64.77999877929689,0.0371856774092687
10824,2016-01-15,64.01000213623047,64.81999969482422,63.13000106811523,64.80999755859375,784000.0,-0.01234370394228168,3.1219494040696496,-0.8247397543643006,47.916673762464505,58.826040860545966,0.26439516398771445,0.10951185989026158,-0.8694322652916497,-1.3839876341045567,5.790305133582854,1.6899986267089915,0.9386850150536361,-0.1894979476928711,-1.5001431072713558,1.1211472118856136,-0.8448205274821134,0.46582463209637126,-1.1114036560058622,47.73677022338711,-17.56494282894002,0.655322579789241,1,0.054996490478515625,-0.9050006866455078,-1.185002326965332,-0.035003662109382105,6.139999389648423,4,0.05061705601686972,-1.3941615595163057,64.80999755859375,-3.327303749531915,63.86999893188477,-2.1090827752905232,63.70000076293945,0.05061705601686972
10825,2016-01-19,64.87999725341797,65.13999938964844,63.93999862670898,64.56999969482422,744200.0,0.013591549572766981,1.8915617244232177,-0.38749916553019825,50.28409768235256,56.53951886912196,-0.5366178346334465,-0.6944916522570992,-1.7852845298270026,-2.192718809193117,5.937761261470436,1.2000007629394602,0.7908849502464648,0.615997314453125,-0.6953208326143709,1.9273154615206138,-0.039661759080615866,1.271656387986873,-1.933770767211918,83.53903392411374,21.324259520243274,0.655659073533745,1,-0.8149986267089844,-1.7749958038330078,-2.054997444152832,-0.9049987792968821,6.3300018310546875,1,0.030055558880807354,3.1219494040696496,64.01000213623047,-1.3941615595163057,64.80999755859375,-3.327303749531915,63.86999893188477,0.030055558880807354
10826,2016-01-20,63.61999893188477,64.98000335693361,62.52000045776367,64.76999664306639,766700.0,-0.019420443509140517,2.133739421579332,-3.709699251821156,40.12574608656946,53.381313579739235,0.6717423821439823,0.6599889140612234,-0.5712558109141028,-0.8896577772638281,6.422369878346874,2.460002899169936,0.5863368397242041,-0.6825010299682575,-1.8571077693296232,0.49210570939310117,-1.2698043996489403,-0.09519766028757459,1.6599998474121165,39.85504141575117,-18.05535196390943,0.5873033696806806,1,0.2800006866455078,-0.5149974822998118,-0.794999122619636,0.3549995422363139,4.920001983642571,2,0.060515598136686055,1.8915617244232177,64.87999725341797,3.1219494040696496,64.01000213623047,-1.3941615595163057,64.80999755859375,0.060515598136686055
10827,2016-01-21,63.2599983215332,64.16999816894531,62.72000122070313,63.9000015258789,821700.0,-0.005658607613888922,1.457629255582232,0.5565256331580822,38.08942828794514,51.115354543215716,0.9375081364029256,1.1000154521536274,-0.16016168449692714,-0.4954358295591348,6.933167347050012,1.4499969482421804,0.43863374302686964,-1.0575016021728487,-2.165708385073458,0.05070518072776764,-1.6116049936231605,-0.5033982107225441,1.9648004913330226,26.81153310841335,-26.50662897694415,0.5541033914503074,1,0.6400012969970774,-0.07999801635742188,-0.5774984359741211,0.6000003814697195,5.570003509521484,3,0.07888083798396561,2.133739421579332,63.61999893188477,1.8915617244232177,64.87999725341797,3.1219494040696496,64.01000213623047,0.07888083798396561
10828,2016-01-22,64.09999847412111,64.23000335693361,62.97999954223633,63.459999084472656,1351500.0,0.013278535802647484,1.7777579980672273,-0.9999940395653985,47.72723954150546,50.42288682270983,0.044146035929500727,0.32387570226902085,-0.9530834224280085,-1.2911925306747989,7.626228418201341,1.2500038146972798,0.2545445441475991,-0.24750137329100141,-1.2932528428882222,0.7982500963062193,-0.7703771080896189,0.27537436150760897,1.0707043716430604,60.30529238501722,5.139532941624047,0.5228757347986122,1,-0.19999885559082742,-0.5599975585937642,-1.6549978256225728,-0.23999977111818538,3.8199996948242045,4,0.08502347437398172,1.457629255582232,63.2599983215332,2.133739421579332,63.61999893188477,1.8915617244232177,64.87999725341797,0.08502347437398172
10829,2016-01-25,63.75,64.30999755859375,63.5,64.12999725341797,687600.0,-0.005460194734051571,1.1891889105399358,-0.5937462747061356,48.01442518678746,48.23488851613931,0.393163137643441,0.6538409721402587,-0.5990779678458722,-0.8833678574081318,8.042899747272639,0.80999755859375,0.0779598580646308,-0.563499832153326,-1.6416719078792568,0.5146722435726048,-1.1025858700162985,-0.024413794290360613,1.3676887980041528,46.9465665526625,-10.860821669121066,0.5390860378629657,1,0.14999961853028054,0.14500045776367188,-1.404998779296875,0.10999870300292258,4.739997863769531,0,0.09631371591605387,1.7777579980672273,64.09999847412111,1.457629255582232,63.2599983215332,2.133739421579332,63.61999893188477,0.09631371591605387
10830,2016-01-26,64.0,64.77999877929689,62.5099983215332,63.38999938964844,677500.0,0.0039215686274509665,1.0921680858993057,-1.6052763667757544,47.57280115107819,47.32483851438806,0.023339098634224342,0.4015906239936129,-0.8449847681036715,-1.0492307840966077,8.718710248286815,2.270000457763686,-0.0013535869598939598,-0.2989997863769531,-1.3862644650700133,0.7882648923161142,-0.8426321257234832,0.24463255296957698,1.0657350311993383,60.32383161620791,2.2914645269036242,0.5436323393465337,1,-0.10500144958495383,-0.10499954223632812,-1.654998779296875,-0.14000129699707742,4.480003356933608,1,0.09609377384185769,1.1891889105399358,63.75,1.7777579980672273,64.09999847412111,1.457629255582232,63.2599983215332,0.09609377384185769
10831,2016-01-27,64.02999877929689,64.62999725341797,63.52000045776367,63.9900016784668,655400.0,0.0004687309265138939,-1.265300641102993,0.0655689521475081,47.18826451476321,46.67266314959706,0.05037022336256314,0.32443121007926834,-0.8301599649364562,-0.9940638724579429,9.170130926530685,1.1099967956542969,-0.023352693741614416,-0.22850112915037357,-1.2909774578623967,0.8339751995616425,-0.7597392935063851,0.302737035205638,0.93350678351581,66.96035908561578,8.835531897262321,0.5312381643560083,1,-0.13500022888184304,-0.13499832153321734,-1.619997024536147,-0.17000007629396663,4.970001220703111,2,0.11213494365233867,1.0921680858993057,64.0,1.1891889105399358,63.75,1.7777579980672273,64.09999847412111,0.11213494365233867
10832,2016-01-28,64.66999816894531,65.11000061035156,62.81999969482422,64.44999694824219,789900.0,0.009995305354516981,3.1636149257872104,5.500429184547402,51.13634787313,46.450558231844,-0.518769507415314,-0.3757900130206906,-1.4008557975769094,-1.548462879803992,9.410407808513654,2.2900009155273438,-0.1848476609107763,0.43749847412109943,-0.5519383019142765,1.4269352501564754,-0.05721991389658854,0.9322168621387874,-2.1599998474121094,83.07684407438654,25.462424692502353,0.49471838801768947,1,-0.8449993133544922,-0.7749977111816406,-2.2599964141845703,-0.8099994659423899,4.510002136230469,3,0.05984232033642489,-1.265300641102993,64.02999877929689,1.0921680858993057,64.0,1.1891889105399358,63.75,0.05984232033642489
10833,2016-01-29,66.30999755859375,66.48999786376953,65.05999755859375,65.09999847412111,1114500.0,0.025359508830726574,-1.2170531632393558,5.4999653211263055,61.46148600091491,47.9555373694496,-2.1496795392468897,-2.035069485054933,-2.9945869491016026,-3.0817583174003147,9.18009432573241,1.8199996948242188,-0.15256115918410273,2.0234981536865178,0.7328154433043181,3.3141808640687103,1.378156798495425,2.6688395088776176,-3.7479991912841797,95.47737874676638,35.608696475222956,0.6453413551910975,1,-1.8099994659423828,-1.9249992370605469,-3.899995803833008,-2.4499988555908274,3.8100051879882812,4,0.03800338358079669,3.1636149257872104,64.66999816894531,-1.265300641102993,64.02999877929689,1.0921680858993057,64.0,0.03800338358079669
10834,2016-02-01,67.26999664306639,67.58999633789061,66.01999664306639,66.23999786376953,1346900.0,0.014477441107192845,-1.1360522327637694,0.8512393046526714,62.21787468151501,49.28151259157876,-2.904004835065763,-2.9253145993830287,-3.8613915575576456,-3.9615995209607178,9.636781983060866,1.5699996948242188,-0.07578828655238112,2.843997573852519,0.9865826926974393,4.701412455007599,1.9152901332749792,3.772705014430059,-4.550878295898421,93.70079094925173,35.27089191367304,0.9287074405775383,2,-2.219999313354478,-2.219999313354478,-4.85999488830565,-3.4099979400634695,3.470001220703139,0,0.009662577052409027,-1.2170531632393558,66.30999755859375,3.1636149257872104,64.66999816894531,-1.265300641102993,64.02999877929689,0.009662577052409027
10835,2016-02-02,68.27999877929689,68.45999908447266,66.66000366210939,66.97000122070311,1190500.0,0.015014154699450222,1.1556855041344798,1.2718437972208683,72.6284852046426,52.89292804914244,-3.7783291903075025,-3.7993235388912723,-4.773890463127891,-4.877571655383107,10.173769967428466,1.799995422363267,-0.03514115729919354,3.64399986267091,1.1208834249571709,6.167116300384642,2.3824416438140474,4.905558081527779,-5.2686277526855605,96.80850488200164,34.18919851978637,1.2615582188568664,2,-2.7950000762939595,-2.7950000762939595,-5.624998092651381,-4.420000076293967,3.090003967285142,1,0.003075557824062436,-1.1360522327637694,67.26999664306639,-1.2170531632393558,66.30999755859375,3.1636149257872104,64.66999816894531,0.003075557824062436
10836,2016-02-03,69.70999908447266,70.0,68.69000244140625,68.69000244140625,1669300.0,0.02094318000499662,-1.5686311175603809,0.7786248427526272,75.65908363348683,57.067334198647075,-4.753496875752788,-5.07111373667847,-6.111294171406442,-6.2015575795415145,10.70579155957537,1.7200012207031108,0.1569044262439121,4.808500289916992,1.4206261580664261,8.196374421767551,3.114563223991709,6.502437355842275,-6.26273781323242,95.96099020611052,29.748623271143344,1.6939370659252795,2,-3.4549999237060547,-3.4549999237060547,-7.017498970031738,-5.850000381469734,1.470001220703125,2,-0.017644466270162695,1.1556855041344798,68.27999877929689,-1.1360522327637694,67.26999664306639,-1.2170531632393558,66.30999755859375,-0.017644466270162695
10837,2016-02-04,68.83000183105469,69.83000183105469,68.61000061035156,69.65000152587889,1315100.0,-0.012623687634131353,1.0677981443765558,-0.8039239152386298,67.75622703006533,59.29277725293151,-3.3528975518659365,-4.057324344855189,-5.162168687091267,-5.231242818528457,11.357859579736616,1.220001220703125,0.2617335548191875,3.711502838134763,-0.09544522126057586,7.5184508975301085,1.8080288084370864,5.614976867832432,-4.72746668693847,76.31583824456058,11.43794700015519,1.9034740296976722,2,-2.575002670288086,-2.575002670288086,-5.802502632141113,-4.970003128051765,2.6699981689453125,3,0.0024698265933884578,-1.5686311175603809,69.70999908447266,1.1556855041344798,68.27999877929689,-1.1360522327637694,67.26999664306639,0.0024698265933884578
10838,2016-02-05,68.51999664306639,69.19000244140625,67.80999755859375,68.55000305175781,1850400.0,-0.004503925319502611,1.1068693398561487,0.03659319494972907,70.82177710743629,61.826927466336926,-2.6261482031652434,-3.6136187089288683,-4.770060418934932,-4.833242912635882,11.778747024909919,1.3800048828125,0.5757292035126653,3.198997879028312,-0.8835856170143472,7.281581375070971,1.1577061310069894,5.240289627049641,-3.8277150133617965,62.814017371234684,-4.057286286262979,2.041291748021329,2,-2.2649974822997905,-2.2649974822997905,-5.019995689392076,-4.6599979400634695,3.3000030517578267,4,0.0096322780858773,1.0677981443765558,68.83000183105469,-1.5686311175603809,69.70999908447266,1.1556855041344798,68.27999877929689,0.0096322780858773
10839,2016-02-08,68.48999786376953,69.72000122070311,67.63999938964844,68.98000335693361,1720500.0,-0.00043781057744540774,1.1116756773504104,16.330027968464645,68.06807498650149,64.1041801147173,-2.070843517120906,-3.406206205049031,-4.66273964396548,-4.71932064955196,12.679678562874482,2.0800018310546733,0.9760929037710895,2.9454990386962834,-1.3224098845151104,7.213407961907677,0.8115445770905865,5.07945350030198,-3.266944397035388,54.79030563296614,-9.56068267889573,2.133954461605697,2,-2.079998016357422,-2.2349987030029297,-4.989996910095215,-4.629999160766609,4.0200042724609375,0,0.02379916679300642,1.1068693398561487,68.51999664306639,1.0677981443765558,68.83000183105469,-1.5686311175603809,69.70999908447266,0.02379916679300642
10840,2016-02-09,68.48000335693361,69.0,67.91000366210939,68.41999816894531,1971200.0,-0.00014592651697553638,-1.0185225739455046,-0.12245819450069496,77.80324790704351,67.50584493608177,-1.5181836855784212,-3.272591444938868,-4.561694621997717,-4.639138871616794,13.723336134983665,1.0899963378906108,1.2496797178924908,2.750504302978527,-1.694947449159386,7.19595605511644,0.5277784269095633,4.9732301790474835,-2.779255236872885,35.593379239001024,-30.54023560819411,2.2227258760689574,2,-2.0700035095214986,-2.2250041961670064,-4.9800024032592916,-4.620004653930685,4.9099960327148295,1,0.03300225461520956,1.1116756773504104,68.48999786376953,1.1068693398561487,68.51999664306639,1.0677981443765558,68.83000183105469,0.03300225461520956
10841,2016-02-10,68.75,69.25,67.51000213623047,68.34999847412111,935000.0,0.003942707795429046,1.485708524749184,6.666115702477524,81.73415013519038,70.90560074297737,-1.171425869727699,-3.3148084362107255,-4.744330354422544,-4.847523337241434,13.684710993463286,1.7399978637695312,1.586972775648178,2.7680009841919,-1.7648994261969335,7.300901394580734,0.5015507789974833,5.034451189386317,-2.6193266919453464,53.448190813813156,-16.929911198175418,2.2664502051944164,2,-1.220001220703125,-2.4950008392333984,-5.249999046325684,-4.890001296997077,3.9499969482421875,2,0.03810913085937506,-1.0185225739455046,68.48000335693361,1.1116756773504104,68.48999786376953,1.1068693398561487,68.51999664306639,0.03810913085937506
10842,2016-02-11,67.58000183105469,68.98999786376953,67.54000091552734,68.43000030517578,825200.0,-0.0170181551846591,-2.1182719837239636,-2.124988079116595,69.37643635436795,71.78503967113883,0.5082097430819488,-1.9527327153612504,-3.511983105781951,-3.622090974135247,13.815230459352321,1.4499969482421875,1.9182410908244663,1.4125026702880916,-3.059727355980826,5.884732696557009,-0.8236123428463742,3.6486176834225503,-1.0623958538054978,3.167408317769613,-65.65579842155552,2.2361150131344596,2,0.4299964904785156,-1.325002670288086,-4.080000877380371,-3.720003128051765,5.279998779296875,3,0.0532701742613273,1.485708524749184,68.75,-1.0185225739455046,68.48000335693361,1.1116756773504104,68.48999786376953,0.0532701742613273
10843,2016-02-12,67.22000122070311,67.91000366210939,66.41999816894531,67.44000244140625,913200.0,-0.005327028715559234,1.568966878008959,0.2588254301640041,69.29924911061016,72.57185905214939,1.1296656939335463,-1.4787389554414716,-3.097689213778665,-3.216489701366754,14.227766472892926,1.4900054931640767,2.2786402840764595,0.9320018768310376,-3.5160264454718373,5.380030199133913,-1.292012284320407,3.156016037982482,2.779998779296889,24.242494301078423,-45.39206489344663,2.224014161151438,2,0.9899978637695455,-0.9650020599365092,-3.555000305175767,-3.360002517700188,5.409996032714858,4,0.06367150701536572,-2.1182719837239636,67.58000183105469,1.485708524749184,68.75,-1.0185225739455046,68.48000335693361,0.06367150701536572
10844,2016-02-16,67.25,67.44000244140625,66.66999816894531,67.34999847412111,857700.0,0.0004462775773894645,4.499904634751097,0.45453599667086336,68.52909960852546,72.11637176369193,1.225395522897756,-1.3213034847474319,-3.0248593778437964,-3.198813384055896,14.273273830046907,0.7700042724609375,2.586134641479063,0.8000007629394474,-3.5332206099945296,5.1332221358734245,-1.366609923527534,2.966611449406429,2.678399963378908,29.328667633595195,-39.76998977009435,2.1666106864669885,2,0.9599990844726562,-0.9950008392333984,-3.5849990844726562,-3.530000686645508,6.040000915527344,1,0.06795538579664262,1.568966878008959,67.22000122070311,-2.1182719837239636,67.58000183105469,1.485708524749184,68.75,0.06795538579664262
10845,2016-02-17,66.83000183105469,67.18000030517578,66.22000122070311,67.18000030517578,977000.0,-0.006245325932272339,4.485732970027329,3.5000381475542444,65.2838788024167,70.96357122690635,1.5847330215736832,-0.7881334116591177,-2.4741668561535732,-2.733577375339621,14.726564024905331,1.0299987792968892,2.6539247489937026,0.28250236511230753,-3.989295119682126,4.554299849906741,-1.8533963772849091,2.418401107509524,3.02823009643555,20.132041455578648,-47.203162645218924,2.1358987423972176,2,1.1949996948242188,-0.5750026702880859,-3.1650009155273438,-3.450002670288086,6.659996032714844,2,0.08499177240088573,4.499904634751097,67.25,1.568966878008959,67.22000122070311,-2.1182719837239636,67.58000183105469,0.08499177240088573
10846,2016-02-18,67.47000122070311,68.01999664306639,66.55999755859375,66.94000244140625,1542600.0,0.009576528087883895,-1.2635494783657606,-1.514288828337834,65.2838788024167,70.68886586827874,0.6633313262508409,-1.185703064058842,-3.0142825843519603,-3.330544980356862,14.082475538069744,1.459999084472642,2.6616542557980836,0.7300016403198129,-3.327968543149268,4.787971823788894,-1.2989834514147276,2.7589867320543533,2.2427014785156416,45.126408478828864,-19.3824164925565,2.028985091734541,2,0.5,-1.2150020599365092,-3.805000305175767,-4.090002059936509,5.9599990844726705,3,0.08774267173317885,4.485732970027329,66.83000183105469,4.499904634751097,67.25,1.568966878008959,67.22000122070311,0.08774267173317885
10847,2016-02-19,68.25,68.65000152587889,66.62000274658203,67.54000091552734,1944100.0,0.011560675339924886,1.6887363012141647,1.3396239995393922,61.68677888327561,69.67386606559421,-0.23198895997913382,-1.6576859947504232,-3.707453104335727,-4.076750205613237,13.5649199412361,2.029998779296861,2.482350372228254,1.260500335693365,-2.4992173529027752,5.020218024289505,-0.6193585086047051,3.140359179991435,1.3229946400781216,83.5390339241148,21.999584236312216,1.8798588442980708,2,-0.2799987792968892,-1.9950008392333984,-4.607499122619629,-4.899999618530273,6.3899993896484375,4,0.06520142048706501,-1.2635494783657606,67.47000122070311,4.485732970027329,66.83000183105469,4.499904634751097,67.25,0.06520142048706501
10848,2016-02-22,69.55000305175781,69.84999847412111,68.31999969482422,68.93000030517578,1175500.0,0.019047663762019162,1.5082078958394216,0.8732444310720925,63.19449411502919,69.13235707987508,-1.5315828673501954,-2.665094294044252,-4.917271404957475,-5.3294686315703075,13.351788923191805,1.599998474121108,2.1352118149941646,2.288003158569339,-1.378785173400388,5.9547914905390655,0.4546089925844825,4.121397324554195,-3.3300018310547017,91.7356570426928,32.848973677026365,1.8333941659848616,2,-1.5150032043457031,-3.295003890991211,-5.997502326965332,-6.445001602172852,5.1399993896484375,0,0.047591623484624535,1.6887363012141647,68.25,-1.2635494783657606,67.47000122070311,4.485732970027329,66.83000183105469,0.047591623484624535
10849,2016-02-23,69.88999938964844,70.06999969482422,68.51999664306639,69.16999816894531,678200.0,0.004888516505708873,1.8703711552861988,1.1612871469882484,60.10039803109574,67.16537376032532,-1.8462583728509685,-2.657777624312274,-5.147410474445849,-5.620521644845596,13.25456962641716,1.5500030517578267,1.9605110742230778,2.3209995269775447,-1.1294804600104413,5.771479513965531,0.5957595334835446,4.046239520471545,-3.597398223876965,95.32466554504616,39.53146895671774,1.7252399934939946,2,-1.7449989318847656,-3.6000003814697266,-6.304999351501465,-6.784997940063477,5.180000305175781,1,0.03920443393472617,1.5082078958394216,69.55000305175781,1.6887363012141647,68.25,-1.2635494783657606,67.47000122070311,0.03920443393472617
10850,2016-02-24,70.15000152587889,70.54000091552734,69.31999969482422,69.90000152587889,880000.0,0.003720162233525004,1.368937216674996,0.34722163353537067,53.235317877049745,63.99883684275414,-2.0612183367920096,-2.5649180379410126,-5.23069465146088,-5.844261422012295,12.572485344561915,1.220001220703125,1.778723691493468,2.273501586914051,-0.9246982783125333,5.4717014521406355,0.6744016543007518,3.8726015195273504,-3.706304418945308,90.20102862554046,37.85754669549739,1.5990999326132944,2,-1.7700004577636577,-3.6250019073486186,-6.565001487731919,-7.045000076293931,5.339996337890639,2,0.04476121627011054,1.8703711552861988,69.88999938964844,1.5082078958394216,69.55000305175781,1.6887363012141647,68.25,0.04476121627011054
10851,2016-02-25,71.20999908447266,71.4000015258789,70.12000274658203,70.55000305175781,692000.0,0.015110442416779168,1.4615339471078017,2.639984130859375,67.04871999746416,63.74020169198705,-3.0570496172505273,-3.224763059732126,-6.108329570010554,-6.85028762853122,12.021582532974472,1.279998779296875,1.6785457362848746,2.974499130249029,-0.010527236833667075,5.959525497331725,1.481985946707681,4.467012313790377,-4.520523749023454,96.02505251195484,44.7842088958472,1.4925131835413497,2,-2.3999977111816406,-4.254999160766602,-7.624999046325684,-8.104997634887695,4.160003662109375,3,0.032017958272857694,1.368937216674996,70.15000152587889,1.8703711552861988,69.88999938964844,1.5082078958394216,69.55000305175781,0.032017958272857694
10852,2016-02-26,68.54000091552734,70.79000091552734,68.48999786376953,70.70999908447266,1386700.0,-0.0374947086543006,-1.0264305928062003,-3.2878957772203408,50.10708946994395,61.6077395096908,-0.2643545787906447,-0.2634769290960861,-3.2806554806893757,-4.148960312861561,10.517468855855034,2.720001220703125,1.432892880777203,0.11100082397460653,-2.357980992570049,2.579982640519262,-1.1234900842977282,1.3454917322469413,-1.473683484843761,7.142892529638198,-40.872854951552334,1.234490908272328,2,0.2700004577636719,-1.585000991821289,-5.037500381469727,-5.434999465942383,5.75,4,0.0713451900252402,1.4615339471078017,71.20999908447266,1.368937216674996,70.15000152587889,1.8703711552861988,69.88999938964844,0.0713451900252402
10853,2016-02-29,68.83000183105469,69.26000213623047,67.90000152587889,68.41000366210939,1354100.0,0.004231119224593405,1.1250029802351031,-0.19354770660909387,51.770857092448566,59.74571256346003,-0.3374458969355345,-0.3741904065465036,-3.4260248555026465,-4.408182483071954,10.166378298846682,1.3600006103515767,1.1225951354126096,0.27500152587890625,-1.9872050277352002,2.5372080794930127,-0.856101750928147,1.4061048026859595,-1.4169896727554772,26.571437290736906,-19.736930956219236,1.1311032768070506,2,-0.020000457763671875,-1.8750019073486328,-5.29000186920166,-5.725000381469727,5.3300018310546875,0,0.08441082963871716,-1.0264305928062003,68.54000091552734,1.4615339471078017,71.20999908447266,1.368937216674996,70.15000152587889,0.08441082963871716
10854,2016-03-01,67.91999816894531,69.44000244140625,67.83000183105469,69.19999694824219,1571900.0,-0.013221032077596173,-1.2054931962124538,-3.0476294277930185,47.333306690983804,57.751204551078594,0.7572215875633077,0.618729124145176,-2.429273063889241,-3.4540169852509166,10.751243152444394,1.6100006103515625,0.9947185418961908,-0.6675022125244112,-2.869862957173794,1.5348585321249715,-1.7686825848491026,0.4336781598002801,-0.18802686123972023,2.5209060387624564,-43.27803225521646,1.1011803723246893,3,1.0600013732910156,-0.9649982452392578,-4.199997901916504,-4.814996719360352,6.19000244140625,1,0.09967615510856054,1.1250029802351031,68.83000183105469,-1.0264305928062003,68.54000091552734,1.4615339471078017,71.20999908447266,0.09967615510856054
10855,2016-03-02,68.48999786376953,68.5,66.34999847412111,67.72000122070311,1149800.0,0.00839222188149047,4.443035529759397,-0.601560451088393,48.796285896139885,55.91924978371451,0.5000397010306159,0.06879589505220451,-2.903145526164664,-3.9757726339829844,11.015365760934037,2.150001525878892,0.9102730949457793,-0.10800247192382528,-2.3061888325074165,2.090183888659766,-1.2070956522156138,0.9910907083679632,2.910003662109375,42.37619992929579,-2.3537392643800032,1.0990931802917947,3,0.38500213623046875,-1.5349979400634766,-4.592497825622559,-5.38499641418457,5.870002746582031,2,0.0960724490624556,-1.2054931962124538,67.91999816894531,1.1250029802351031,68.83000183105469,-1.0264305928062003,68.54000091552734,0.0960724490624556
10856,2016-03-03,68.48000335693361,68.58999633789061,67.55000305175781,68.58999633789061,987600.0,-0.00014592651697553638,17.9101754872766,-0.14284864998757502,54.668061696845335,55.1393923185556,0.7469158118562973,-0.019059720171298977,-2.771301872801402,-3.935464600025,10.310274682071316,1.0399932861327983,0.842751018272395,-0.056497192382792605,-2.1916095722939275,2.0786151875283423,-1.12405338233836,1.0110589975727748,2.818998107910147,47.97305656746184,-1.9310561199634009,1.0675561899555643,3,0.39499664306639204,-1.3700027465820455,-4.5850038528442525,-5.375001907348647,5.619995117187486,3,0.10236556897198468,4.443035529759397,68.48999786376953,-1.2054931962124538,67.91999816894531,1.1250029802351031,68.83000183105469,0.10236556897198468
10857,2016-03-04,69.0,69.33000183105469,67.80000305175781,68.08000183105469,1049000.0,0.00759340855104873,-1.067571886630994,-8.364153429980659,59.08163773721227,54.68240827657594,0.38497943230012766,-0.5540752467494201,-3.164440888470523,-4.42053887171835,9.57643412459098,1.529998779296875,0.8577438833649182,0.45499954223632244,-1.6863768928763818,2.5963759773490267,-0.6156886753200297,1.5256877597926746,2.200021405029304,85.76045707174825,31.263223469482718,1.0706882175563552,3,-0.125,-1.8899993896484375,-5.1050004959106445,-5.894998550415039,5.6399993896484375,4,0.09231888038524683,17.9101754872766,68.48000335693361,4.443035529759397,68.48999786376953,-1.2054931962124538,67.91999816894531,0.09231888038524683
10858,2016-03-07,69.18000030517578,69.59999847412111,68.76999664306639,68.88999938964844,782300.0,0.002608700075011239,-2.132044509061535,0.31521901381586587,59.69850440703441,54.637753429458016,0.16424708791713272,-0.7189557254557002,-3.230284924415514,-4.574434600062688,9.49781653825319,0.8300018310547159,0.8419963801315618,0.6019996643066463,-1.5580155061483651,2.7620148347616578,-0.4780079209208594,1.682007249534152,1.9230206412353539,87.07697941706687,28.181769271749502,1.0800075852275082,3,-0.30500030517578125,-0.9500007629394531,-5.320000648498535,-6.07499885559082,5.05999755859375,0,0.07386528747917986,-1.067571886630994,69.0,17.9101754872766,68.48000335693361,4.443035529759397,68.48999786376953,0.07386528747917986
10859,2016-03-08,70.12000274658203,70.27999877929689,68.95999908447266,69.36000061035156,1132300.0,0.013587777352697117,1.4444570031859578,2.6206887479940018,65.71157081824036,56.02400375625697,-0.8266269789711203,-1.613295527972042,-4.072835807576766,-5.484038362389654,9.237537444640793,1.319999694824233,0.8538849805786981,1.4605018615722685,-0.8059162030897937,3.7269199262343307,0.32729282924123027,2.5937108939033067,0.8879577503833076,95.92885444552907,30.803091958535504,1.133209032331031,3,-1.2450027465820312,-1.410003662109375,-5.677504539489746,-6.525003433227539,3.6399993896484375,1,0.05761552705763795,-2.132044509061535,69.18000030517578,-1.067571886630994,69.0,17.9101754872766,68.48000335693361,0.05761552705763795
10860,2016-03-09,70.73999786376953,70.94999694824219,69.80000305175781,69.94000244140625,987500.0,0.008841915186857507,-1.1296297604498542,1.052622596998444,65.64593294448943,55.86813852814866,-1.5132659777843571,-2.166367079951712,-4.581652439787092,-6.073872438520752,9.105559604848679,1.149993896484375,0.7663793435414306,1.9674972534179744,-0.4794110457121832,4.414405552548132,0.7440431038528885,3.1909514029830603,-4.389999389648423,93.82354525136655,25.087025940736183,1.223454149565081,3,-2.0900001525878906,-1.9299964904785156,-5.690000534057617,-6.594999313354492,3.5999984741210938,2,0.047639282560793195,1.4444570031859578,70.12000274658203,-2.132044509061535,69.18000030517578,-1.067571886630994,69.0,0.047639282560793195
10861,2016-03-10,71.37000274658203,71.80999755859375,69.91000366210939,70.73999786376953,1779400.0,0.008905921711020559,1.5165573621398574,0.7875106096874791,65.14565113207678,57.539089823941204,-2.367114922017663,-2.7299919399221153,-5.108596575354525,-6.682679983254559,9.465427448904155,1.8999938964843608,0.7088438888734743,2.4665019989013643,-0.2418963009808408,5.1749002987835695,1.1123028489602689,3.82070114884246,-4.928004302978508,89.02754576691693,21.24789595109327,1.3541991499410995,3,-2.2900047302246094,-2.3550033569335938,-5.885004043579102,-6.790002822875977,3.3600006103515625,3,0.04189432182574393,-1.1296297604498542,70.73999786376953,1.4444570031859578,70.12000274658203,-2.132044509061535,69.18000030517578,0.04189432182574393
10862,2016-03-11,71.18000030517578,71.91999816894531,70.9000015258789,71.61000061035156,828900.0,-0.00266221709533776,-1.0606037253103784,-0.6825348769618291,58.86832520997453,58.3276973925552,-1.9704616907244912,-2.37839993690055,-4.8268998114712645,-6.473487554672289,9.865804742177584,1.0199966430664062,0.6985102464480093,2.0964996337890653,-0.7179762104136955,4.910975477991826,0.689261711687692,3.5037375558904387,-4.523281896972648,76.50801570443508,11.27290241281149,1.407237922101379,3,-2.045001983642578,-2.1100006103515625,-4.92500114440918,-5.829999923706055,3.6699981689453125,4,0.041022733301856906,1.5165573621398574,71.37000274658203,-1.1296297604498542,70.73999786376953,1.4444570031859578,70.12000274658203,0.041022733301856906
10863,2016-03-14,71.5,71.7699966430664,70.44999694824219,71.0,848900.0,0.004495640537401702,1.5384773390847601,-1.162789872429517,58.77863103508526,59.59940009745536,-2.091875749904048,-2.4889205484546864,-5.050885767470334,-6.767132176447689,10.709209841294905,1.3199996948242188,0.4876370597162776,2.2024993896484375,-0.665728456529493,5.070727235826368,0.7683854665594794,3.6366133127373956,-4.52748480615233,85.81086828207117,23.37469063312122,1.434113923088963,3,-2.365001678466797,-2.4300003051757812,-5.245000839233398,-6.149999618530273,1.410003662109375,0,0.04391607537969833,-1.0606037253103784,71.18000030517578,1.5165573621398574,71.37000274658203,-1.1296297604498542,70.73999786376953,0.04391607537969833
10864,2016-03-15,71.81999969482422,71.98999786376953,71.33000183105469,71.33000183105469,512000.0,0.0044755202073316624,-1.6938731023744649,0.9799957275390625,59.04658148412052,60.73832182945321,-2.0120732761998994,-2.581339415098597,-5.244995262930303,-7.062001540315009,11.644375374108737,0.6599960327148438,0.6310494108046782,2.293999099731451,-0.6152771772395624,5.203275376702464,0.8393609612459443,3.7486372382169577,-4.550635522470685,92.23750814326573,31.937255329471682,1.4546381384855043,3,-2.049999237060547,-2.7150001525878906,-5.565000534057617,-6.469999313354492,-0.75,1,0.033695324132947846,1.5384773390847601,71.5,-1.0606037253103784,71.18000030517578,1.5165573621398574,71.37000274658203,0.033695324132947846
10865,2016-03-16,72.51000213623047,72.62000274658203,70.8499984741211,71.55000305175781,489000.0,0.009607385746841945,2.000006465586914,1.959190346438303,57.336359831843346,61.03479940000854,-2.3153542642614013,-2.9766042041748335,-5.785598815488754,-7.720211095473189,12.417377864391558,1.7700042724609375,0.7670782512165601,2.7000015258789034,-0.21009725534455015,5.610100307102357,1.2449521352671695,4.155050916490637,-4.862987268563657,95.94093551611039,38.50067672728352,1.4550493906117299,3,-2.299999237060547,-3.0900001525878906,-6.177502632141113,-7.160001754760742,-1.0500030517578125,2,0.017239001009150767,-1.6938731023744649,71.81999969482422,1.5384773390847601,71.5,-1.0606037253103784,71.18000030517578,0.017239001009150767
10866,2016-03-17,73.38999938964844,73.5,72.26000213623047,72.55000305175781,784600.0,0.012136218831777734,1.3396239995393562,0.8749970197649191,84.29984924661089,63.836822901052834,-2.7106812053690277,-3.573568546886392,-6.513207378553332,-8.579741108770264,13.745060356020478,1.2399978637695312,1.0742888551173593,3.283998870849615,0.17832728305153012,6.3896704586477,1.7311630769505655,4.836834664748665,-5.245685734090102,96.39342622007653,31.244592868377154,1.5528357938990456,3,-2.2550010681152344,-3.529998779296875,-7.057499885559082,-8.039999008178711,-1.779998779296875,3,0.01294450137815617,2.000006465586914,72.51000213623047,-1.6938731023744649,71.81999969482422,1.5384773390847601,71.5,0.01294450137815617
10867,2016-03-18,72.69999694824219,73.52999877929688,72.58999633789062,73.52999877929688,1664300.0,-0.009401859206222829,1.2650611269418146,-0.9881017257039055,75.90357754200772,65.63738658271653,-1.6099424435385856,-2.6699812563534806,-5.678593505607864,-7.858226517129992,14.687731881327053,0.94000244140625,1.335334018745911,2.3714965820312557,-0.8109763710661042,5.553969535128616,0.7802601054825686,3.9627330585799427,-3.913000931350851,73.05190462271676,2.8984011215515295,1.5912364765486824,3,-1.4549980163574219,-2.8249969482421875,-5.807497978210449,-7.349996566772461,-1.4300003051757812,4,0.027923060438869607,1.3396239995393562,73.38999938964844,2.000006465586914,72.51000213623047,-1.6938731023744649,71.81999969482422,0.027923060438869607
10868,2016-03-21,72.86000061035156,73.08000183105469,71.75,72.44000244140625,541500.0,0.0022008757747717933,2.093025318926208,-0.5060207739681956,86.75596386937404,67.97565247728694,-1.333247140188675,-2.7081414857780004,-5.688500254992604,-7.986585393480567,14.626777761573157,1.3300018310546875,1.5585230369765952,2.3660003662109403,-0.9857711429987148,5.7177718754205955,0.6901146116061199,4.041886120815761,-3.4089842067234457,75.000071169717,-3.55530670101966,1.6758857546048271,3,-1.1949996948242188,-2.9850006103515625,-5.72750186920166,-7.510000228881836,-0.6999969482421875,0,0.027312624857249945,1.2650611269418146,72.69999694824219,1.3396239995393562,73.38999938964844,2.000006465586914,72.51000213623047,0.027312624857249945
10869,2016-03-22,72.62999725341797,73.33999633789062,72.47000122070312,72.93000030517578,781000.0,-0.003156784998721407,-1.8064579641661744,-0.7142960944595822,82.44511145125816,69.84222786692791,-0.7931685747730484,-2.3845989636305234,-5.293470759179144,-7.72164236841877,14.483214006620438,0.8699951171875,1.7097924757932788,1.9989971160888729,-1.4707383497568571,5.468732581934603,0.26412938316600787,3.733864849011738,-2.6079233171962244,66.4178573360321,-16.02350747102419,1.7348677329228648,3,-0.9099960327148438,-2.7549972534179688,-5.39749813079834,-7.279996871948242,-1.0499954223632812,1,0.003855244654827894,2.093025318926208,72.86000061035156,1.2650611269418146,72.69999694824219,1.3396239995393562,73.38999938964844,0.003855244654827894
10870,2016-03-23,73.29000091552734,73.52999877929688,72.23999786376953,72.54000091552734,527200.0,0.009087204833651885,1.0975697502760238,-2.499974568943594,84.21044063735158,71.96053781195843,-1.1772111742543814,-2.948469792823147,-5.8018773896013585,-8.3260676151979,13.976358980794021,1.2900009155273438,1.8799920725177799,2.5020008087158203,-1.1551911146302984,6.159192732061939,0.6734048470427609,4.33059677038888,-2.776817501275076,86.51696469902447,-0.2726606329001129,1.8285959616730603,3,-1.3000030517578125,-3.4150009155273438,-6.057501792907715,-7.940000534057617,-0.6399993896484375,2,-0.030290642556572656,-1.8064579641661744,72.62999725341797,2.093025318926208,72.86000061035156,1.2650611269418146,72.69999694824219,-0.030290642556572656
10871,2016-03-24,73.48999786376953,73.69999694824219,72.72000122070312,73.04000091552734,553400.0,0.0027288435768024755,1.2528763855759786,0.5999959309895834,83.45743864376716,74.69266152682428,-1.1676531668422854,-3.1293397752759518,-5.810010830912532,-8.447841884899233,12.998661613748302,0.9799957275390625,1.9228855381854828,2.5879978179931697,-1.2616580695586777,6.437653705545017,0.663169874217246,4.5128257617690934,-2.5544602984110156,89.23079932704722,2.2155264719616667,1.9248279437759257,3,-1.4150009155273438,-3.4650001525878906,-6.349997520446777,-8.139997482299805,-0.1399993896484375,3,-0.027622790016403886,1.0975697502760238,73.29000091552734,-1.8064579641661744,72.62999725341797,2.093025318926208,72.86000061035156,-0.027622790016403886
10872,2016-03-28,73.43000030517578,74.08000183105469,73.16000366210938,73.55999755859375,375100.0,-0.0008164044133593951,-1.7463019688670758,-0.2888847444983215,82.24577026648421,77.30012144142418,-0.8436474614735658,-2.829270151814228,-5.56037151993327,-8.314605231560904,13.4230582681241,0.9199981689453125,1.9346059844023813,2.2835002899169865,-1.555645184311146,6.122645764145119,0.3639275528029202,4.203073027031053,-2.0521492385558844,72.10296072665832,-14.288816867393294,1.9195727371140683,3,-0.9650001525878906,-3.2150001525878906,-6.317500114440918,-8.079999923706055,-0.4499969482421875,0,-0.024785505750514525,1.2528763855759786,73.48999786376953,1.0975697502760238,73.29000091552734,-1.8064579641661744,72.62999725341797,-0.024785505750514525
10873,2016-03-29,74.63999938964844,74.69000244140625,73.43000030517578,73.5999984741211,630200.0,0.016478266096198846,1.2105164532903234,-8.00017606667058,82.94454237589737,79.95545042939938,-1.7448908649865444,-3.775239616231218,-6.593062156384377,-9.454123913606878,14.433726691357208,1.2600021362304688,1.950724135759188,3.2029994964599666,-0.7748603044156823,7.180859297335616,1.2140695960221422,5.191929396897791,-2.7757611854302837,97.9590629252601,12.245994635628179,1.988929900437822,3,-1.8699989318847656,-4.119998931884766,-7.527499198913574,-9.289999008178711,-0.9099960327148438,1,-0.04515009075749543,-1.7463019688670758,73.43000030517578,1.2528763855759786,73.48999786376953,1.0975697502760238,73.29000091552734,-0.04515009075749543
10874,2016-03-30,74.69000244140625,74.83999633789062,74.06999969482422,74.56999969482422,541800.0,0.0006699229925870576,2.6667332739922616,0.1153871547518615,81.39900175269423,82.62907730949392,-1.5030307359444066,-3.469951861695165,-6.435729814884539,-9.429446885649,15.41452683988469,0.7699966430664062,2.0913599017831075,2.9145023345947294,-0.9539143790976965,6.782919048287155,0.9802939777485165,4.848710691440942,-2.26061138975048,94.23100059568,9.149606368819065,1.9342083568462134,3,-1.3950042724609375,-4.095005035400391,-7.5450029373168945,-9.340002059936523,-1.470001220703125,2,-0.033873325700874646,1.2105164532903234,74.63999938964844,-1.7463019688670758,73.43000030517578,1.2528763855759786,73.48999786376953,-0.033873325700874646
10875,2016-03-31,75.06999969482422,75.1500015258789,74.48999786376953,74.68000030517578,861400.0,0.005087658869954881,1.4,3.2499205289592474,80.629070478327,82.22121300190682,-1.6558322310215203,-3.511766522101155,-6.627748101040041,-9.751276167873897,16.7353705605116,0.660003662109375,2.239308724005852,2.9654994964599553,-0.8451906945885383,6.776189687508449,1.0601544009357013,4.870844591984209,-2.1584875859214776,96.7077439914601,11.624619026967153,1.905345095524248,3,-1.6199989318847656,-4.319999694824219,-7.852499961853027,-9.684999465942383,-2.089996337890625,3,-0.046489914452605974,2.6667332739922616,74.69000244140625,1.2105164532903234,74.63999938964844,-1.7463019688670758,73.43000030517578,-0.046489914452605974
10876,2016-04-01,75.48999786376953,75.56999969482422,74.72000122070312,75.0199966430664,731600.0,0.005594753838453315,1.698386940515404,1.2051332211745374,84.36997305985967,83.16192361500148,-1.9518801072364056,-3.5623076861379843,-6.810391441738602,-10.102409279043442,18.276297804020516,0.8499984741210938,2.3908920285039983,3.0349979400634766,-0.659780015442962,6.729775895569915,1.1876089623102644,4.882386917816689,-2.1307878714715542,96.68041648331818,10.078333294491458,1.847388977753216,4,-1.8299980163574219,-4.529998779296875,-8.037497520446777,-9.869997024536133,-1.9199981689453125,4,-0.037620829490758845,1.4,75.06999969482422,2.6667332739922616,74.69000244140625,1.2105164532903234,74.63999938964844,-0.037620829490758845
10877,2016-04-04,75.37000274658203,75.80999755859375,74.87999725341797,75.5999984741211,603900.0,-0.0015895498818803144,1.8615662707169351,-0.4893513408220245,81.87811318904937,82.61994020607652,-1.5794065468600706,-3.0995338572780042,-6.43793643639404,-9.862931905951655,20.107221424565296,0.9300003051757812,2.5299308809029526,2.5965026855468807,-0.9390444664018247,6.132049837495586,0.8287291095725351,4.364276261521226,-1.5686348137788002,81.51280169000901,-4.974997553724222,1.767773575974351,4,-1.3450050354003906,-4.290004730224609,-7.487502098083496,-9.320001602172852,-1.8100051879882812,0,-0.026801170211613656,1.698386940515404,75.48999786376953,1.4,75.06999969482422,2.6667332739922616,74.69000244140625,-0.026801170211613656
10878,2016-04-05,74.29000091552734,75.47000122070312,74.22000122070312,75.19999694824219,996200.0,-0.014329332515563231,-1.380962761126249,3.956577987129304,68.08199530395812,81.02403841193208,-0.30757171175685016,-1.704463520360136,-5.139899115462796,-8.675859843286759,21.593086720916165,1.25,2.3643142495683094,1.2610008239746122,-1.8998243160223183,4.421825963971543,-0.3194117460238459,2.8414133939730704,-0.08690705756600892,12.643763839256353,-70.09635895932045,1.5804125699984644,4,-0.2650032043457031,-3.210002899169922,-6.407500267028809,-8.239999771118164,-0.5500030517578125,1,-0.01763356498115143,1.8615662707169351,75.37000274658203,1.698386940515404,75.48999786376953,1.4,75.06999969482422,-0.01763356498115143
10879,2016-04-06,74.16000366210938,74.30999755859375,73.66999816894531,73.91999816894531,572000.0,-0.0017498620516344099,1.37039758116929,-0.26374345001048,63.15791394963137,78.68486877996315,0.0695998650204217,-1.3241718425068143,-4.777598308939744,-8.458260579023147,22.51491047371818,0.6399993896484375,2.3094594323822264,0.9290035247802706,-1.9531446904985472,3.8111517400590884,-0.5120705828591383,2.3700776324196795,1.649993896484375,22.897459482199263,-55.76978889079392,1.4410741076394094,4,0.1049957275390625,-3.080005645751953,-6.27750301361084,-8.035003662109375,0.279998779296875,2,-0.00579827783093112,-1.380962761126249,74.29000091552734,1.8615662707169351,75.37000274658203,1.698386940515404,75.48999786376953,-0.00579827783093112
10880,2016-04-07,74.11000061035156,74.5999984741211,73.56999969482422,73.9800033569336,598900.0,-0.0006742590249272373,-1.1684080341152756,0.5416428253544409,56.617655308597655,75.702670631611,0.2773147613445843,-1.0632657926481812,-4.499142628148974,-8.321493974631636,23.14925426776229,1.029998779296875,2.1797802516255302,0.7105003356933537,-1.943469904474611,3.3644705758613185,-0.6164847843906216,2.037485455777329,1.6571969604492125,24.107206719323163,-50.15660504653883,1.3269851200839802,4,0.375,-3.0300025939941406,-6.142500877380371,-7.625,0.09999847412109375,3,-0.012009167215202066,1.37039758116929,74.16000366210938,-1.380962761126249,74.29000091552734,1.8615662707169351,75.37000274658203,-0.012009167215202066
10881,2016-04-08,74.36000061035156,74.80999755859375,74.12999725341797,74.38999938964844,676700.0,0.003373363890717407,-1.7754803350667954,-0.2307647162392159,66.60003662109375,73.96425578212317,0.18294105140863337,-1.136021737470145,-4.514041877233211,-8.462436907568275,23.383371047787943,0.6999969482421875,2.1287690826051318,0.8110004425048771,-1.694303278412164,3.3163041634219184,-0.4416514179536506,2.063652302963405,1.3193090454101508,35.26793164873417,-37.53196605111582,1.252651860458523,4,0.2599983215332031,-2.6800003051757812,-6.445000648498535,-7.520000457763672,0.20999908447265625,4,-0.018558327623599546,-1.1684080341152756,74.11000061035156,1.37039758116929,74.16000366210938,-1.380962761126249,74.29000091552734,-0.018558327623599546
10882,2016-04-11,74.0999984741211,74.80000305175781,73.91000366210938,74.44999694824219,671000.0,-0.0034965321960240825,-1.4383942475517606,11.66709053916582,62.15684543889227,71.6545116780115,0.6123748255813126,-0.6809572408327256,-4.037745219260913,-8.085798860767142,23.48369949127337,0.8899993896484375,1.985569440987291,0.40499839782714275,-1.846490761095481,2.6564875567497666,-0.7207461816341691,1.5307429772884547,1.494938783203125,27.89465019254167,-42.78344748777294,1.1257445794613088,4,0.5900001525878906,-2.2949981689453125,-6.1074981689453125,-7.259998321533203,-1.220001220703125,0,-0.007152480299739472,-1.7754803350667954,74.36000061035156,-1.1684080341152756,74.11000061035156,1.37039758116929,74.16000366210938,-0.007152480299739472
10883,2016-04-12,74.63999938964844,74.69000244140625,73.97000122070312,74.26000213623047,647800.0,0.007287461898071834,1.9999841055392196,-1.0857111716621253,68.57674316280237,70.22981627913461,0.0808792245647112,-1.0262733102723587,-4.403587401668574,-8.52639530235433,23.96946491215906,0.720001220703125,1.8617616713166285,0.7879993438720732,-1.2464789864961006,2.822477674240247,-0.2292398213120208,1.8052385090561671,0.873940365175784,86.2904466279864,14.45078822777026,1.0172391651840877,4,0.049999237060546875,-2.3500022888183594,-6.647499084472656,-7.799999237060547,-3.8899993896484375,1,-0.014469478026341909,-1.4383942475517606,74.0999984741211,-1.7754803350667954,74.36000061035156,-1.1684080341152756,74.11000061035156,-0.014469478026341909
10884,2016-04-13,74.23999786376953,74.83000183105469,73.7699966430664,74.83000183105469,874600.0,-0.005359077293004111,2.59321376385243,-1.5526532415122372,59.22328227311783,67.8513953674447,0.4585568459842051,-0.4592202245400898,-3.861432794286813,-8.011061568185141,24.266534610495924,1.0600051879882812,1.7501901982575845,0.26699790954589275,-1.5329688847745189,2.0669647038663044,-0.6329854876143202,1.1669813067061057,1.1961842886546918,53.17436769986254,-16.114359685967486,0.8999833971602088,4,0.4500007629394531,-1.8549995422363281,-5.687498092651367,-7.399997711181641,-2.8299942016601562,2,-0.006734913986898294,1.9999841055392196,74.63999938964844,-1.4383942475517606,74.0999984741211,-1.7754803350667954,74.36000061035156,-0.006734913986898294
10885,2016-04-14,73.76000213623047,74.37999725341797,73.62999725341797,74.01000213623047,723200.0,-0.006465459878108537,-1.9411201531833413,0.4237259643360532,52.48623054010004,64.30875730969363,0.8193511673872962,0.1256669442729077,-3.274491058114762,-7.421984396485698,24.151282165203725,0.75,1.5154092957721303,-0.27549781799316975,-1.943545062252383,1.3925494262660436,-1.1095214401227764,0.5585258041364369,1.6015327178897536,10.833698907093403,-53.621977009732035,0.8340236221296053,4,0.9299964904785156,-0.9550018310546875,-4.967502593994141,-6.920001983642578,-2.2000045776367188,3,0.009219092807506435,2.59321376385243,74.23999786376953,1.9999841055392196,74.63999938964844,-1.4383942475517606,74.0999984741211,0.009219092807506435
10886,2016-04-15,74.33999633789062,74.54000091552734,73.72000122070312,73.80000305175781,689100.0,0.007863261725358228,-1.342866485013624,-2.15997314453125,57.64703921259378,61.61641575675412,0.06601654047467775,-0.40001570273128095,-3.784694909830833,-7.900073110890077,23.603198143428205,0.8199996948242188,1.3158674625903615,0.2569965362548885,-1.3875949184903078,1.9015879910000848,-0.5652991911177025,1.0792922636274795,0.9498771098577521,59.16636467095183,-4.143444565451709,0.8222957273725979,4,0.18000411987304688,-1.4799957275390625,-5.609996795654297,-7.38499641418457,-3.2599945068359375,4,-0.001748685227627722,-1.9411201531833413,73.76000213623047,2.59321376385243,74.23999786376953,1.9999841055392196,74.63999938964844,-0.001748685227627722
10887,2016-04-18,74.7300033569336,74.7300033569336,73.87000274658203,74.33000183105469,497200.0,0.00524626093967373,3.299986648610502,0.7407527762864167,50.87723211961945,59.70477540293872,-0.47418740140726356,-0.6641956187005178,-4.070571455439705,-8.19237678564474,23.06903655581284,0.8600006103515625,1.1023623200294423,0.5455032348632756,-0.9864102853670431,2.0774167550935942,-0.22045352525188378,1.311459994978435,0.49107514069781644,91.66682561177974,31.38746186411288,0.7659567601151592,4,-0.5300025939941406,-1.600006103515625,-5.682504653930664,-7.570005416870117,-2.660003662109375,0,-0.002141089989587508,-1.342866485013624,74.33999633789062,-1.9411201531833413,73.76000213623047,2.59321376385243,74.23999786376953,-0.002141089989587508
10888,2016-04-19,74.8499984741211,74.98999786376953,74.33000183105469,74.93000030517578,412000.0,0.0016057153994006867,5.600061036087586,-0.20000381468271378,51.53842655152126,58.41372124759316,-0.5659039984153651,-0.6613697730394676,-4.072900877869358,-8.205474309752418,23.359347436797265,0.6599960327148438,0.8078035506204628,0.5659984588623104,-0.8584268127993369,1.9904237305239576,-0.14621417696851324,1.278211094693134,0.3050368713980305,89.7059318515859,32.32823293734852,0.7122126358308227,4,-0.5699996948242188,-1.720001220703125,-5.747499465942383,-7.635000228881836,-2.8799972534179688,1,-0.026319322122421163,3.299986648610502,74.7300033569336,-1.342866485013624,74.33999633789062,-1.9411201531833413,73.76000213623047,-0.026319322122421163
10889,2016-04-20,72.91000366210938,74.98999786376953,72.79000091552734,74.9000015258789,587700.0,-0.025918434890582653,1.0276557967829831,24.874403967194354,34.02366696951057,55.90327809880571,1.3165844628530152,1.3709682473345026,-2.03439017030081,-6.171811431613392,22.887823874837157,2.1999969482421875,0.481986949882355,-1.3879966735839844,-2.748020713383127,-0.027972633784841605,-2.068008693483563,-0.7079846536844059,2.181630257381954,5.454677865708598,-45.00865996452614,0.6800120198995735,4,0.9799957275390625,0.4199943542480469,-3.807504653930664,-5.695005416870117,-0.04000091552734375,2,-0.02962561450578982,5.600061036087586,74.8499984741211,3.299986648610502,74.7300033569336,-1.342866485013624,74.33999633789062,-0.02962561450578982
10890,2016-04-21,71.06999969482422,72.94999694824219,70.80999755859375,72.68000030517578,843800.0,-0.025236646205812563,-1.0093844919479626,0.8090464013372541,22.98287208721021,51.05692648392975,2.9949682428474347,3.2002038175659493,-0.11489792784107067,-4.241820461231043,23.1398423843966,2.1399993896484375,0.2590336292682167,-3.1170005798339844,-5.060595492813036,-1.1734056668549329,-4.08879803632351,-2.1452031233444586,3.9199981689453125,6.220146345648051,-36.81089967131148,0.9717974564895253,4,1.8299980163574219,2.2399978637695312,-1.6324996948242188,-3.8200016021728516,2.1200027465820312,3,0.004784071601873441,1.0276557967829831,72.91000366210938,5.600061036087586,74.8499984741211,3.299986648610502,74.7300033569336,0.004784071601873441
10891,2016-04-22,71.45999908447266,71.72000122070312,71.1500015258789,71.31999969482422,620200.0,0.005487538923921509,-1.375019868391773,-0.0869561096736895,26.863875300435737,47.135485357434575,2.4030494210334012,2.79355108785893,-0.4279424697684675,-4.542962591993017,23.29654626391532,0.6500015258789062,0.09047443758107931,-2.6255012512206974,-4.905302443413717,-0.34570005902767775,-3.7654018473172073,-1.4856006551241876,3.529998779296875,15.550274603426656,-21.6789647814888,1.1399005960965094,4,1.4399986267089844,1.8499984741210938,-1.6449966430664062,-3.894998550415039,2.1299972534179688,4,0.0013993629359396742,-1.0093844919479626,71.06999969482422,1.0276557967829831,72.91000366210938,5.600061036087586,74.8499984741211,0.0013993629359396742
10892,2016-04-25,71.61000061035156,71.66000366210938,71.08000183105469,71.31999969482422,571700.0,0.002099097786183668,1.9743148340147498,2.071444141689373,32.18084108024971,43.09149623715095,2.0815998186117213,2.635323052702148,-0.45994116617859504,-4.608879039527864,23.23631721287861,0.5800018310546875,-0.025941407192263455,-2.384499740600589,-4.906858397277787,0.13785891607660972,-3.645679068939188,-1.1233204122619895,3.045597229003903,19.138827592123107,-20.32454620172294,1.2611793283385968,4,1.2899971008300781,1.6999969482421875,-1.1125011444091797,-3.605001449584961,2.720001220703125,0,-0.007401183839960246,-1.375019868391773,71.45999908447266,-1.0093844919479626,71.06999969482422,1.0276557967829831,72.91000366210938,-0.007401183839960246
10893,2016-04-26,71.2699966430664,71.94000244140625,71.12999725341797,71.5,596800.0,-0.004747995592615739,-2.176477628016216,-0.7931125200599827,31.306560388161316,39.98963824993356,2.115795675881472,2.856356726439799,0.008153388759382096,-4.188468193418075,22.694285371040106,0.8100051879882812,-0.2427730718810892,-2.5560035705566406,-5.334086900217784,0.22207975910450273,-3.9450452353872123,-1.166961905726069,3.0779531738281207,11.004761982985356,-29.291930677712735,1.3890416648305708,4,1.6300010681152344,2.0400009155273438,-0.7099971771240234,-3.249998092651367,2.9900054931640625,1,0.011224962669275529,1.9743148340147498,71.61000061035156,-1.375019868391773,71.45999908447266,-1.0093844919479626,71.06999969482422,0.011224962669275529
10894,2016-04-27,72.16000366210938,72.58000183105469,71.11000061035156,71.55999755859375,802900.0,0.012487821817928513,1.041664900606112,-2.6086841145055892,38.62313137859569,38.4492938986553,1.0054468101352398,1.862585926763785,-0.741747231151777,-4.968764657207885,21.80334027242763,1.470001220703125,-0.40915970777837174,-1.539496612548831,-4.381597323937086,1.3026040988394243,-2.9605469682429515,-0.11844625685471044,1.9049099741210966,63.08441535291307,19.883119312257946,1.4210503556941243,4,0.7399940490722656,1.149993896484375,-1.3900032043457031,-4.140005111694336,3.5999984741210938,2,-0.0026330713936204564,-2.176477628016216,71.2699966430664,1.9743148340147498,71.61000061035156,-1.375019868391773,71.45999908447266,-0.0026330713936204564
10895,2016-04-28,71.58000183105469,71.9000015258789,70.75,70.88999938964844,1138000.0,-0.008037718980317132,-1.3711341827906245,1.1499923706830781,34.38204539570799,35.86429458566799,1.3898535737509974,2.2848661820139,-0.01195011464241702,-4.266142346558979,20.782385848313467,1.410003662109375,-0.696972813196922,-1.9449985504150362,-4.8604130787547035,0.9704159779246311,-3.4027058145848628,-0.4872912862452097,2.2245185189648424,45.35524593307819,1.1029094657403604,1.4577072641698317,4,1.2899971008300781,1.6999969482421875,-0.782501220703125,-3.5600032806396484,3.6800003051757812,3,0.018021806126410134,1.041664900606112,72.16000366210938,-2.176477628016216,71.2699966430664,1.9743148340147498,71.61000061035156,0.018021806126410134
10896,2016-04-29,72.6500015258789,72.80999755859375,70.23000335693361,70.61000061035156,1487900.0,0.014948304937874468,1.1864422669714003,2.956512605042017,42.53349152595642,34.937212297483214,0.061371639594057115,1.044757182818472,-0.9372648296110242,-5.226332984622033,19.15663429980453,2.579994201660142,-0.8841246675705605,-0.7329990386962919,-3.5192218289017205,2.0532237515091367,-2.1261104337990133,0.6601123564064295,0.849066789138675,93.79858944598047,45.51588500191522,1.3931113951027172,4,-0.04000091552734375,0.3699989318847656,-1.7175025939941406,-4.630002975463867,2.8899993896484375,4,0.007432909899320439,-1.3711341827906245,71.58000183105469,1.041664900606112,72.16000366210938,-2.176477628016216,71.2699966430664,0.007432909899320439
10897,2016-05-02,73.3499984741211,74.2699966430664,72.43000030517578,72.77999877929688,1768600.0,0.009635195231108673,-1.8976396873742198,0.2794114897134116,43.465042773295735,34.04016965545815,-0.9554398143885976,0.1957009204121647,-1.5066052205473426,-5.82331098630732,17.64452225436407,1.839996337890625,-0.9890728114759497,0.06799812316894815,-2.5567151314561585,2.692711377794055,-1.2443585041436052,1.3803547504815015,-3.119995117187486,77.2277302513549,32.358458307973045,1.312356627312551,5,-0.7399978637695312,-0.3299980163574219,-2.3000011444091797,-5.245000839233398,2.6500015258789062,0,0.0032719545843509223,1.1864422669714003,72.6500015258789,-1.3711341827906245,71.58000183105469,1.041664900606112,72.16000366210938,0.0032719545843509223
10898,2016-05-03,72.9800033569336,73.63999938964844,72.66000366210938,73.27999877929688,1183900.0,-0.005044241648049064,-1.0851088006363274,-0.5263080403153485,43.59758650527079,35.10393849276484,-0.98185113978505,0.4875175518484127,-1.0494684622786963,-5.358108730653811,16.807689622298128,0.9799957275390625,-1.1997624595084204,-0.23649711608887003,-2.8203600256757255,2.3473657934979855,-1.5284285708822978,1.0554343387045577,-2.749999999999986,68.06942005174389,23.248916007114843,1.2919314547934297,5,-0.7300033569335938,0.039997100830078125,-1.6400032043457031,-4.685003280639648,4.189994812011719,1,0.01849819693099297,-1.8976396873742198,73.3499984741211,1.1864422669714003,72.6500015258789,-1.3711341827906245,71.58000183105469,0.01849819693099297
10899,2016-05-04,73.7300033569336,74.19000244140625,72.31999969482422,72.77999877929688,872300.0,0.010276787688428435,1.0,-3.1667302459245694,49.85163809354196,38.08935693791281,-1.7917204517643626,-0.3123637864454878,-1.7127758589188034,-6.000707938278751,16.646958184015197,1.8700027465820312,-1.3901528124415137,0.5350028991699247,-2.022828942743473,3.0928347410833226,-0.7439130217867813,1.8139188201266307,-3.4192001342773324,86.63380733858322,35.96452807152673,1.2789159209567016,5,-1.4800033569335938,-0.7100028991699219,-2.085002899169922,-5.130002975463867,3.0,2,0.00718837318819987,-1.0851088006363274,72.9800033569336,-1.8976396873742198,73.3499984741211,1.1864422669714003,72.6500015258789,0.00718837318819987
10900,2016-05-05,73.22000122070312,74.33000183105469,72.91999816894531,73.5199966430664,629300.0,-0.006917158727926531,-2.133336159030221,-0.31578313349769915,44.42233982084616,40.040297440180645,-1.0556846465840835,0.1344357028786618,-1.1286019033815649,-5.354683041535438,16.3093769520439,1.410003662109375,-1.628603229291258,0.06950073242187216,-2.452014582157915,2.591016047001659,-1.1912569248680285,1.3302583897117728,-2.8300141296386556,72.92680430595735,22.36851391871832,1.260757657289897,5,-0.9399986267089844,-0.20000076293945312,-1.275003433227539,-4.545003890991211,3.44000244140625,3,0.03468998734199902,1.0,73.7300033569336,-1.0851088006363274,72.9800033569336,-1.8976396873742198,73.3499984741211,0.03468998734199902
10901,2016-05-06,72.9800033569336,73.1500015258789,72.20999908447266,73.1500015258789,713600.0,-0.0032777637225942513,10.058971367022709,0.5666692098369828,41.152678928212715,41.037168312176526,-0.6452551056159876,0.2801079970322178,-0.8498638718719178,-4.983786545911073,15.563668981049645,1.0100021362304688,-1.597572006477094,-0.10149726867675213,-2.5583521963145017,2.3553576589609975,-1.329924732495627,1.1269301951421227,-2.432415676269514,36.32090919232887,-8.664101133608298,1.2284274638188715,5,-0.7000007629394531,0.039997100830078125,-0.8800029754638672,-4.150003433227539,4.430000305175781,4,0.031241417846279873,-2.133336159030221,73.22000122070312,1.0,73.7300033569336,-1.0851088006363274,72.9800033569336,0.031241417846279873
10902,2016-05-09,73.56999969482422,73.7699966430664,72.87000274658203,73.08999633789062,532800.0,0.008084356135269699,1.0454470579055513,-2.8235795709541334,43.822400077766794,42.427817166577135,-1.0370436687158247,-0.3706329224116587,-1.307390304386459,-5.436847203035882,15.183326440453909,0.899993896484375,-1.2635230230343097,0.5149990081787053,-1.9067835098210537,2.936781526178464,-0.6958922508211742,1.7258902671785847,-2.871115448144508,64.15088907522501,23.797371344502622,1.2108912589998777,5,-1.2899971008300781,-0.5499992370605469,-1.260000228881836,-4.530000686645508,3.160003662109375,0,0.026777235678603795,10.058971367022709,72.9800033569336,-2.133336159030221,73.22000122070312,1.0,73.7300033569336,0.026777235678603795
10903,2016-05-10,73.55999755859375,74.08999633789062,73.12000274658203,73.69000244140625,523200.0,-0.000135954006686978,1.086024151735906,-0.27084161169832316,53.85523893648332,44.12027356189799,-0.7465519110546808,-0.4697760370750359,-1.1716522726269432,-5.298317320363253,14.86091749192598,0.9699935913085938,-0.9677229828226928,0.5589969635009737,-1.7599581521866838,2.8779520791886313,-0.6004805943428551,1.7184745213448025,-2.71586860853904,63.67909080767114,18.12990632123438,1.1594775578438319,5,-1.2799949645996094,-0.7099952697753906,-1.0074996948242188,-4.399999618530273,3.9500045776367188,1,0.033170235486517985,1.0454470579055513,73.56999969482422,10.058971367022709,72.9800033569336,-2.133336159030221,73.22000122070312,0.033170235486517985
10904,2016-05-11,73.73999786376953,73.88999938964844,73.08999633789062,73.70999908447266,658700.0,0.0024469862853435664,3.8484764414851806,-0.23075117370892018,69.71932410594147,48.04663786303504,-0.7586396711028698,-0.7263985461033684,-1.1918960349542402,-5.3723470600611165,14.746969498781343,0.8000030517578125,-0.7349659876560111,0.7639972686767607,-1.5090428317891877,3.037037369142709,-0.37252278155621354,1.9005173189097349,-2.7564339984748187,72.16966024046957,20.75145882516351,1.136520050232975,5,-1.4599952697753906,-1.1299972534179688,-1.1875,-4.579999923706055,4.040000915527344,2,0.04651478715137092,1.086024151735906,73.55999755859375,1.0454470579055513,73.56999969482422,10.058971367022709,72.9800033569336,0.04651478715137092
10905,2016-05-12,74.44000244140625,74.6500015258789,73.38999938964844,73.72000122070312,670100.0,0.009492874937831353,1.210531247072051,24.001017293997965,71.04519332622839,51.21460472973192,-1.1290176001265877,-1.4470375188913067,-1.7390917267420605,-5.960755750668966,14.9788544043629,1.2600021362304688,-0.4239616801686168,1.4300018310546818,-0.911720505661151,3.7717241677705147,0.2591406626967654,2.6008629994125982,-3.3225810574811447,91.39348875603473,33.974318858543086,1.170861168357913,5,-1.0100021362304688,-1.8300018310546875,-1.7675037384033203,-5.280004501342773,3.0400009155273438,3,0.030763041918622447,3.8484764414851806,73.73999786376953,1.086024151735906,73.55999755859375,1.0454470579055513,73.56999969482422,0.030763041918622447
10906,2016-05-13,74.20999908447266,74.44000244140625,73.61000061035156,74.25,503000.0,-0.00308978169519325,2.952335107445823,-0.05555673292925868,68.15638529234067,53.958087231848026,-0.7313686845922263,-1.2935959178959138,-1.3554793527386408,-5.607545304665592,15.080966298494584,0.8300018310546875,-0.22131241727713302,1.206498336791995,-1.1203547164528942,3.5333513900368843,0.04307181016955042,2.3699248634144396,-2.880622892030317,75.28074476657466,12.481552313690806,1.1634265266224475,5,-0.779998779296875,-1.5999984741210938,-1.427499771118164,-5.05000114440918,3.2900009155273438,4,0.033014480634178334,1.210531247072051,74.44000244140625,3.8484764414851806,73.73999786376953,1.086024151735906,73.55999755859375,0.033014480634178334
10907,2016-05-16,74.56999969482422,74.58000183105469,73.72000122070312,74.23999786376953,684300.0,0.004851106519241144,3.9142035051007062,-8.249856952126645,72.98049724895813,57.22285509225773,-1.0058932781240344,-1.7562416379207235,-1.5712842330527081,-5.842751013363113,15.052829499510661,0.8600006103515625,0.1073486267604693,1.5744991302490234,-0.7283362848163648,3.8773345453144117,0.4230814227163364,2.7259168377817105,-3.0413859823756866,94.87169455135886,24.466614788287004,1.1514177075326921,5,-1.1399993896484375,-1.9599990844726562,-1.4200000762939453,-5.410001754760742,2.5100021362304688,0,0.038085074143862085,2.952335107445823,74.20999908447266,1.210531247072051,74.44000244140625,3.8484764414851806,73.73999786376953,0.038085074143862085
10908,2016-05-17,72.87999725341797,74.41000366210938,72.58999633789062,74.2699966430664,756200.0,-0.02266330224383184,1.1796319646218227,-4.212095991122208,54.51123614304631,57.740588208869326,0.7469849079085691,-0.2333584290066426,0.24044613031821882,-4.0451362844933385,14.36583595458667,1.9800033569335938,0.2519337239790218,-0.017003250122073155,-2.147959313542117,2.1139528132979706,-1.0824812818321021,1.0484747815879558,-1.1641002721636085,14.077678892185075,-54.88833614057833,1.0654780317100254,5,0.5500030517578125,-0.26999664306640625,0.36750221252441406,-3.5649986267089844,4.430000305175781,1,0.052826649953462645,3.9142035051007062,74.56999969482422,2.952335107445823,74.20999908447266,1.210531247072051,74.44000244140625,0.052826649953462645
10909,2016-05-18,70.75,72.62000274658203,70.56999969482422,72.41000366210938,1318500.0,-0.029226088552275264,-1.0297016988586147,1.1942477633240025,45.64532037056606,57.87647493661597,2.6930139127284463,1.8198229130468775,2.4396265930365075,-1.8336695257185625,15.374272345089318,2.30999755859375,0.28584464954882094,-2.0390003204345675,-4.376150477722575,0.2981498368534403,-3.2075753990785785,-0.8704252417905565,3.9000015258789062,4.411770205731767,-64.75080555174794,1.1685750786440057,5,1.8600006103515625,1.8600006103515625,2.7399978637695312,-1.4350013732910156,7.1999969482421875,2,0.09554773337428224,1.1796319646218227,72.87999725341797,3.9142035051007062,74.56999969482422,2.952335107445823,74.20999908447266,0.09554773337428224
10910,2016-05-19,71.41000366210938,71.45999908447266,70.11000061035156,70.5,495700.0,0.009328673669390497,1.6732788445559064,-0.5481937678095413,43.20176814511238,58.104151516271486,1.9548332020632415,1.2507227421632763,1.8379144946816979,-2.405303307788955,15.005735734083903,1.3499984741210938,0.3600478841523511,-1.3959968566894503,-3.6849485851388124,0.8929548717599118,-2.5404727209141384,-0.2515209924647621,3.158397827148434,29.082834379032313,-35.43652928788773,1.1444758642246815,5,0.9699974060058594,1.1399955749511719,2.1274948120117188,-0.975006103515625,7.719993591308594,3,0.08920311987839113,-1.0297016988586147,70.75,1.1796319646218227,72.87999725341797,3.9142035051007062,74.56999969482422,0.08920311987839113
10911,2016-05-20,71.55999755859375,71.66999816894531,70.80999755859375,71.66999816894531,1073100.0,0.002100460562837858,14.636287973366626,-0.12087930514101747,39.55658705210689,57.63017229119817,1.7681707022615285,1.1685149701673652,1.7288469021990949,-2.473939827273341,14.553288230590535,0.8600006103515625,0.30150781756736933,-1.2510028839111271,-3.5279805022258444,1.02597473440359,-2.3894916930684786,-0.11251407475377562,2.83006789550781,32.43840161668021,-29.214612809035273,1.1384888091573562,5,0.8200035095214844,0.9900016784667969,2.187501907348633,-0.6450004577636719,7.4900054931640625,4,0.08272786473326121,1.6732788445559064,71.41000366210938,-1.0297016988586147,70.75,1.1796319646218227,72.87999725341797,0.08272786473326121
10912,2016-05-23,71.08000183105469,71.76000213623047,71.04000091552734,71.62999725341797,654600.0,-0.006707598433692508,-1.2857281259461095,4.99993064225274,39.05529113434502,55.985733646516145,2.0761446879952814,1.6936004336877915,2.251160436894878,-1.920140517822432,13.997930477938969,0.720001220703125,0.33038449868018915,-1.7044986724853572,-4.0515859721718925,0.642588627201178,-2.878042322328625,-0.5309550226420896,3.1388610292968764,22.558151913557246,-36.70178959743506,1.1735436498432652,5,1.2999992370605469,1.4699974060058594,2.6099987030029297,-0.06500244140625,8.05999755859375,0,0.090320737247652,14.636287973366626,71.55999755859375,1.6732788445559064,71.41000366210938,-1.0297016988586147,70.75,0.090320737247652
10913,2016-05-24,72.06999969482422,72.23999786376953,71.05000305175781,71.4000015258789,569100.0,0.013927938073532875,1.356438186460395,-1.2181886279460112,40.69504482697864,52.76081372663138,0.9527561993326685,0.808038353085891,1.3055406185526408,-2.8304674424254728,13.56720734449082,1.1899948120117188,0.4395305188477323,-0.7545009613037053,-3.01871587028657,1.5097139476791597,-1.8866084157951377,0.3776064931877272,1.9845086755273513,78.08754646783652,21.3694290998192,1.1321074544914353,5,0.3100013732910156,0.4799995422363281,1.5949993133544922,-1.0550003051757812,8.989997863769531,1,0.06951577851318169,-1.2857281259461095,71.08000183105469,14.636287973366626,71.55999755859375,1.6732788445559064,71.41000366210938,0.06951577851318169
10914,2016-05-25,71.97000122070312,72.0999984741211,71.30999755859375,71.91000366210938,724300.0,-0.0013875187254687171,3.937628153163893,0.08954883964563073,42.655694436724396,49.60642496113094,0.8663866858849474,0.9413352194891047,1.4393540013433892,-2.638595318734815,13.772541952933851,0.7900009155273438,0.47201810815545286,-0.8449993133544922,-3.1225088703501456,1.4325102436411612,-1.9837540918523189,0.2937554651433345,1.9267268392484453,87.3240849192107,31.307261129765635,1.1387547784978274,5,0.375,0.5799980163574219,1.7349967956542969,-0.9550018310546875,9.110000610351562,2,0.07419753018365238,1.356438186460395,72.06999969482422,-1.2857281259461095,71.08000183105469,14.636287973366626,71.55999755859375,0.07419753018365238
10915,2016-05-26,72.87000274658203,73.02999877929688,71.73999786376953,72.0999984741211,596100.0,0.01250523149386873,1.3669821093596886,12.833926754832147,49.40021465476359,47.52240600140015,-0.3126143799680676,0.15065679968552104,0.5620784263975338,-3.434170126788004,13.701802746578862,1.2900009155273438,0.40149703693681715,-0.009497833251955967,-2.211558341734701,2.192562675230789,-1.1105280874933214,1.0915324209894095,0.8752562153855337,92.79297546223108,32.868483243313925,1.1010302542413715,5,-0.5250015258789062,-0.4900016784667969,0.7399959564208984,-1.8550033569335938,9.689994812011719,3,0.06971310567019895,3.937628153163893,71.97000122070312,1.356438186460395,72.06999969482422,-1.2857281259461095,71.08000183105469,0.06971310567019895
10916,2016-05-27,73.19000244140625,73.2699966430664,72.51000213623047,73.02999877929688,545000.0,0.0043913775595298965,3.7500834485718375,0.20779581079206547,47.865184335569865,44.73181567769034,-0.8856520940272219,-0.13366623807021938,0.24062238477296205,-3.6519316432260496,14.564352660376489,0.7599945068359375,0.1896744565645605,0.2835018157959013,-1.9199522351827056,2.486955866774508,-0.8182252096933951,1.3852288412851976,0.40984618649667937,96.41280919634609,35.49354879990388,1.101727025489301,5,-0.9300003051757812,-0.8100013732910156,-0.08500480651855469,-2.1750030517578125,9.349998474121094,4,0.0811585546368454,1.3669821093596886,72.87000274658203,3.937628153163893,71.97000122070312,1.356438186460395,72.06999969482422,0.0811585546368454
10917,2016-05-31,73.58999633789062,73.69999694824219,72.5999984741211,73.1500015258789,1210700.0,0.005465143915039494,2.3333487463442264,2.749904634751097,50.16145748642066,44.248506938065276,-1.6084212653941279,-0.5425763768896559,-0.13396567693948214,-3.9477604590614703,14.618050797808884,1.0999984741210938,-0.1019272240386897,0.6714958190918026,-1.544704933429827,2.887696571613432,-0.43660455716900515,1.7795961953526103,-3.4799957275390625,95.84902401105545,33.82153013622997,1.1081003762608117,5,-1.68499755859375,-1.2099952697753906,-0.4849987030029297,-2.5749969482421875,7.3600006103515625,1,0.07419495835816337,3.7500834485718375,73.19000244140625,1.3669821093596886,72.87000274658203,3.937628153163893,71.97000122070312,0.07419495835816337
10918,2016-06-01,74.33000183105469,74.3499984741211,73.06999969482422,73.37999725341797,952600.0,0.010055789237525037,1.5858616995861623,2.1591267708206896,52.994944460322884,45.06513183692715,-2.3703845429858603,-1.239824110849412,-0.8446007790049208,-4.577920981888511,14.841571889177663,1.279998779296875,-0.3546082563948829,1.344001388549799,-0.9605602660781614,3.6485630431777594,0.19172056123581172,2.4962822158637863,-4.148201293945306,99.34221588670353,37.003209241836416,1.1522808273139824,6,-2.1000022888183594,-1.9500007629394531,-1.2250041961669922,-3.31500244140625,6.839996337890625,2,0.06471138759725092,2.3333487463442264,73.58999633789062,3.7500834485718375,73.19000244140625,1.3669821093596886,72.87000274658203,0.06471138759725092
10919,2016-06-02,74.26000213623047,74.30000305175781,73.4000015258789,74.16000366210938,1014000.0,-0.0009417421377618806,9.0,0.10526104449923304,49.02385883789842,45.71203080279226,-1.9558046273629088,-1.189045350532865,-0.7380237117381796,-4.390182903686963,14.685520833268967,0.9300003051757812,-0.7004757516181428,1.2475017547607479,-1.104776694499023,3.5997802040205187,0.07136253013085536,2.4236409793906404,-3.911473681640615,96.55186525498542,36.322938716435615,1.1761392246298887,6,-1.6800041198730469,-1.8800010681152344,-1.1550045013427734,-3.2450027465820312,6.819999694824219,3,0.09157009462359889,1.5858616995861623,74.33000183105469,2.3333487463442264,73.58999633789062,3.7500834485718375,73.19000244140625,0.09157009462359889
10920,2016-06-03,75.76000213623047,76.26000213623047,74.98999786376953,74.98999786376953,857000.0,0.020199299176536956,-2.2986940927015835,7.7001602197299155,57.38800998440664,47.693300017492234,-3.099848818380792,-2.623506613473239,-2.204539208042803,-5.77466185730222,14.851674489404287,2.0,-0.7351103167545148,2.620501708984378,-0.033825249027415794,5.2748286669961715,1.2933382299784881,3.9476651879902676,-5.251414880859372,86.66666666666667,27.170927764334202,1.3271634790058946,6,-2.1100006103515625,-2.575000762939453,-2.6550045013427734,-4.745002746582031,3.6800003051757812,4,0.0702217468956492,9.0,74.26000213623047,1.5858616995861623,74.33000183105469,2.3333487463442264,73.58999633789062,0.0702217468956492
10921,2016-06-06,75.26000213623047,75.9800033569336,74.94999694824219,75.7699966430664,606500.0,-0.006599788620661684,1.2150486472296511,-0.6623268533380893,53.24554616613579,49.26999502102454,-2.2571746867969438,-2.0489895287817177,-1.6826218559397716,-5.143631005099266,15.71036545798642,1.0300064086914062,-0.5112301070843586,2.0065017700195256,-0.8098812616765372,4.822884801715588,0.5983102541714942,3.414693285867557,-4.406329988007812,72.67762296653909,16.927324285227343,1.408191515848028,6,-1.6049995422363281,-2.075000762939453,-2.1850032806396484,-4.245002746582031,4.75,0,0.09699701322289811,-2.2986940927015835,75.76000213623047,9.0,74.26000213623047,1.5858616995861623,74.33000183105469,0.09699701322289811
10922,2016-06-07,75.54000091552734,75.8499984741211,74.95999908447266,75.2699966430664,875900.0,0.003720419497066141,1.0,-0.5294258444783533,64.42520451276891,51.90667943055679,-2.0539899079241764,-2.291310146224717,-1.9350635879733886,-5.292354887906157,16.159932225590996,0.8899993896484375,-0.2781340949568687,2.188000488281247,-0.807115931821528,5.183116908384022,0.6904422782298667,3.6855586983326276,-4.3619489680242225,77.429446092031,15.73005027450867,1.4975582100513845,6,-1.7550010681152344,-2.354999542236328,-2.7250003814697266,-4.525001525878906,3.80999755859375,1,0.09266613602279072,1.2150486472296511,75.26000213623047,-2.2986940927015835,75.76000213623047,9.0,74.26000213623047,0.09266613602279072
10923,2016-06-08,76.0,76.0,75.44000244140625,75.51000213623047,613300.0,0.006089476818871731,1.2857142857142858,1.8147781859282284,84.76826813474645,56.585854285892566,-2.1209316093875117,-2.6974366810017614,-2.4006000840280564,-5.632080572847968,16.439958115714024,0.55999755859375,0.01642077082249216,2.5259994506835994,-0.6950461328205932,5.747045034187792,0.9154766589315102,4.136522242435689,-4.51703104117324,90.909018155821,21.055849025709193,1.6105227917520946,6,-2.0,-2.8149986267089844,-3.184999465942383,-4.920001983642578,3.529998779296875,2,0.06513153879266032,1.0,75.54000091552734,1.2150486472296511,75.26000213623047,-2.2986940927015835,75.76000213623047,0.06513153879266032
10924,2016-06-09,77.16999816894531,77.27999877929688,76.0,76.0,642400.0,0.015394712749280393,-1.1880355256465434,2.3877617750097313,85.73205431837931,60.62272535962765,-2.7666863059571085,-3.7916944767804637,-3.5642663474790766,-6.661007174794449,17.0069850381712,1.279998779296875,0.4177130633716786,3.5244976043701115,-0.09658941825131251,7.1455846269915355,1.7139540930593995,5.3350411156808235,-5.4004072194743316,95.27894747182366,19.431330019508678,1.8105435113107098,6,-2.2749977111816406,-3.4749984741210938,-4.534997940063477,-6.090000152587891,2.6399993896484375,3,0.0518336153286274,1.2857142857142858,76.0,1.0,75.54000091552734,1.2150486472296511,75.26000213623047,0.0518336153286274
10925,2016-06-10,76.7300033569336,77.54000091552734,76.5,76.94000244140625,639800.0,-0.005701630458101792,-2.1044534781767044,-0.17948667788254627,80.9581807832069,64.29972496492066,-1.923886370393788,-3.342725331714547,-3.135172179429503,-6.094958499164136,17.119685492046735,1.0400009155273438,0.757163910576395,2.9700027465820256,-0.8935654802139368,6.833570973377988,1.0382186331840444,4.901786859980007,-4.519579781076544,68.72601089322693,-12.09156773103551,1.9317841133979816,6,-1.660003662109375,-2.9050025939941406,-4.095003128051758,-5.650005340576172,2.9499969482421875,4,0.0566922753005199,-1.1880355256465434,77.16999816894531,1.2857142857142858,76.0,1.0,75.54000091552734,0.0566922753005199
10926,2016-06-13,76.66000366210938,77.05000305175781,76.36000061035156,76.83000183105469,599600.0,-0.0009122858303367565,1.2623008229732096,0.8095186194368755,85.1386072969415,68.18607494386741,-1.4638421888773792,-3.2462007506958344,-3.0906511466340305,-5.87791368122204,17.179480812360598,0.69000244140625,1.1122491504743977,2.7775028228759737,-1.2958095575811654,6.850815203333113,0.7408466326474041,4.814159013104543,-3.9166223522853016,65.89160353199316,-21.37440074629106,2.0366561902285714,6,-1.3550033569335938,-2.835002899169922,-4.010002136230469,-5.580005645751953,2.4899978637695312,0,0.036264005302558244,-2.1044534781767044,76.7300033569336,-1.1880355256465434,77.16999816894531,1.2857142857142858,76.0,0.036264005302558244
10927,2016-06-14,77.41000366210938,77.43000030517578,76.20999908447266,76.66000366210938,563100.0,0.009783458963891212,2.088636934309389,-4.411812225114442,84.67539853733405,71.70612539686866,-1.8047815670325065,-3.976397572633701,-3.8540716648331568,-6.469266330274365,17.21254604288596,1.220001220703125,1.3811580473349068,3.385502624511716,-0.9765041726783892,7.747509421701821,1.2044992259166634,5.5665060231067685,-4.186960391714976,93.80965010118038,5.160281636672153,2.181003398595051,6,-1.94000244140625,-3.585002899169922,-4.760002136230469,-6.330005645751953,2.25,1,0.03358737050924265,1.2623008229732096,76.66000366210938,-2.1044534781767044,76.7300033569336,-1.1880355256465434,77.16999816894531,0.03358737050924265
10928,2016-06-15,76.7300033569336,77.43000030517578,76.44999694824219,77.43000030517578,795900.0,-0.008784398307794317,1.8000217983651225,-0.9333292643229166,78.74400497569741,75.0083638566241,-0.8365068518029091,-3.15493054677313,-3.160853229010101,-5.646374630874774,18.470111448155496,0.9800033569335938,1.6561924902893423,2.5130020141601506,-1.9743478591721981,7.000351887492499,0.2693270774939833,4.756676950826318,-3.0752643220259017,47.40278720442306,-39.703441977401624,2.2436749366661712,6,-0.4850044250488281,-2.9050025939941406,-4.0800018310546875,-5.650005340576172,3.8599929809570312,2,0.034145640591201065,2.088636934309389,77.41000366210938,1.2623008229732096,76.66000366210938,-2.1044534781767044,76.7300033569336,0.034145640591201065
10929,2016-06-16,77.51000213623047,77.69000244140625,76.81999969482422,76.8499984741211,707500.0,0.010165499089951346,-1.4166701987877761,-0.942866485013624,78.43140921475093,77.34651932666236,-1.2371064863204566,-3.5863964500718737,-3.914106853277758,-6.27190722175277,19.99178433596485,0.9599990844726562,1.9237331715454644,2.955000686645505,-1.450410858210816,7.360412231501826,0.7522949142173445,5.157706459073665,-3.4667369132608172,87.83784480403327,1.3910135009585787,2.202705772428159,6,-1.19000244140625,-3.6100006103515625,-4.944999694824219,-6.430004119873047,2.9599990844726562,3,0.026061109371614988,1.8000217983651225,76.7300033569336,2.088636934309389,77.41000366210938,1.2623008229732096,76.66000366210938,0.026061109371614988
10930,2016-06-17,77.77999877929688,77.80999755859375,76.86000061035156,77.55999755859375,1016000.0,0.003483378088312561,5.785722070844686,0.3333333333333333,78.2984255761097,80.13017259443724,-1.33033210453884,-3.535992440879909,-4.152057535136407,-6.388291275020066,21.304862418270716,0.9499969482421875,2.134310352535209,2.9064975738525334,-1.462462232052161,7.275457379757228,0.7220176709001862,5.0909774768048806,-3.2991250901148277,98.12507450587702,12.40438090977338,2.1844799029523436,6,-1.3950004577636719,-3.8199996948242188,-5.334997177124023,-6.700000762939453,1.7000045776367188,4,0.02609923902232314,-1.4166701987877761,77.51000213623047,1.8000217983651225,76.7300033569336,2.088636934309389,77.41000366210938,0.02609923902232314
10931,2016-06-20,77.4800033569336,77.93000030517578,76.5999984741211,77.76000213623047,724500.0,-0.0038569738630946926,3.29036227603859,-1.2727146622277707,74.28223091100455,81.22539774979676,-0.7624975907212388,-2.9194252394106286,-3.8309008865584246,-5.935347211223132,22.743542297292052,1.3300018310546875,2.4166103417420857,2.310501861572263,-1.9129743842920988,6.533978107436624,0.198763738640082,4.4222399845044436,-2.5330523260339106,73.83740529798975,-10.164159868675753,2.111738122932183,6,-0.7950019836425781,-3.460002899169922,-4.460002899169922,-6.400005340576172,1.1800003051757812,0,0.028394383749666074,5.785722070844686,77.77999877929688,-1.4166701987877761,77.51000213623047,1.8000217983651225,76.7300033569336,0.028394383749666074
10932,2016-06-21,77.5,77.93000030517578,77.01000213623047,77.5199966430664,610400.0,0.00025808779297920026,1.190461485363439,0.07141689373297003,71.74216545684408,79.77805300780759,-0.5310788533445248,-2.565315964940993,-3.820685713673612,-5.810945133972524,24.340363636928604,0.9199981689453125,2.499473701840074,2.0094985961914062,-1.8669000864806549,5.885897278863467,0.0712992548553757,3.947697937527437,-2.0757610852161434,70.9459912262162,-10.655932108887015,1.9381993413360314,6,-0.5349998474121094,-3.479999542236328,-4.479999542236328,-6.420001983642578,0.9899978637695312,1,0.021290342269405294,3.29036227603859,77.4800033569336,5.785722070844686,77.77999877929688,-1.4166701987877761,77.51000213623047,0.021290342269405294
10933,2016-06-22,77.08000183105469,77.69999694824219,77.05000305175781,77.6500015258789,483500.0,-0.00541933121219762,-1.0634816833181955,28.50476917207173,68.45555214916911,77.85844165567312,0.06507136292316318,-1.8453482793426872,-3.392141748905317,-5.273710663404174,26.449896220492718,0.649993896484375,2.677336203208327,1.3390003204345646,-2.2430423383713816,4.921042979240511,-0.45202100896841557,3.130021649837545,-1.2548410938081247,36.09042827805376,-41.81851306537644,1.7910213294029758,6,-0.01000213623046875,-3.0600013732910156,-4.060001373291016,-5.400001525878906,1.7900009155273438,2,0.03347174065602099,1.190461485363439,77.5,3.29036227603859,77.4800033569336,5.785722070844686,77.77999877929688,0.03347174065602099
10934,2016-06-23,77.30999755859375,77.30999755859375,76.66000366210938,77.19999694824219,469300.0,0.0029838573180520633,10.818005271188792,-0.19298363025525023,62.16642213372459,75.77046847239731,-0.1597795482515636,-1.7441985623441951,-3.5978476967447364,-5.399270917450835,28.466246616526703,0.649993896484375,2.7332496352093614,1.3019962310791016,-1.869021138878466,4.473013601036669,-0.28351245389967517,2.8875049160578783,-1.1480624904785088,53.383316315409054,-22.450465203386635,1.5855086849787834,6,-0.23999786376953125,-3.289997100830078,-4.289997100830078,-5.504997253417969,2.19000244140625,3,0.0424265797811072,-1.0634816833181955,77.08000183105469,1.190461485363439,77.5,3.29036227603859,77.4800033569336,0.0424265797811072
10935,2016-06-24,77.94999694824219,78.58999633789062,76.6500015258789,76.77999877929688,701800.0,0.00827835221652129,-1.7132933543898587,10.636287973366626,70.66057250007324,74.16179793941195,-0.6800368304643882,-2.091327426880852,-4.190145590838142,-5.9461798731434214,30.84914684335046,1.9399948120117188,2.618787949738291,1.6879959106445312,-1.2282710923384315,4.604262913627494,0.2298624091530428,3.1461294121360197,-1.5051714421972662,67.83919212676311,-8.047082084861628,1.4581335014914825,6,-0.5499992370605469,-3.5999984741210938,-5.339996337890625,-5.659999847412109,0.8300018310546875,4,0.032328471726999375,10.818005271188792,77.30999755859375,-1.0634816833181955,77.08000183105469,1.190461485363439,77.5,0.032328471726999375
10936,2016-06-27,79.12999725341797,79.41999816894531,77.94000244140625,77.94999694824219,908000.0,0.01513791342364379,-1.4666815017325239,1.008548847763997,74.22408467526049,73.000540843626,-1.64590736070501,-2.9550058813252207,-5.326446999624125,-7.048116055228377,33.3217706019637,1.4799957275390625,2.414460605830527,2.5709964752197294,-0.23579839497372745,5.377791345413186,1.1675990401229939,3.974393910316465,-2.4799957275390625,89.53064018134293,13.267868604032614,1.4033974350967293,6,-1.1949996948242188,-4.0149993896484375,-6.664997100830078,-6.744998931884766,-0.9799957275390625,0,0.004423178512122483,-1.7132933543898587,77.94999694824219,10.818005271188792,77.30999755859375,-1.0634816833181955,77.08000183105469,0.004423178512122483
10937,2016-06-28,79.05000305175781,79.33999633789062,78.25,79.19000244140625,980900.0,-0.0010109213248671312,3.9546731402809088,-0.11864351986551579,71.69286501879682,72.21708084841482,-1.4626253728908836,-2.577118612565357,-5.215355480114539,-6.875679323441204,35.591895237984595,1.089996337890625,2.2775467449926907,2.2180019378662053,-0.4305521522951352,4.866556028027546,0.8937248927855421,3.5422789829468684,-2.4000015258789062,86.64275936529971,11.727321759684713,1.3242770450806678,6,-1.0400047302246094,-3.8200035095214844,-6.585002899169922,-6.245002746582031,-0.9000015258789062,1,-0.004933578426215668,-1.4666815017325239,79.12999725341797,-1.7132933543898587,77.94999694824219,10.818005271188792,77.30999755859375,-0.004933578426215668
10938,2016-06-29,79.13999938964844,79.72000122070312,78.86000061035156,79.72000122070312,814400.0,0.001138473553653041,1.9655099839520138,4.142888283378746,66.55472550694085,70.89744932532483,-1.3128757684178538,-2.4119473735874664,-5.276435968637841,-6.86682141312518,37.573241300917935,0.8600006103515625,2.126121256385744,2.0674983978271513,-0.49664857038541754,4.63164536603972,0.785424913720874,3.3495718819334286,-1.9359985351562443,81.10743033517151,8.405649357996182,1.282073484106284,6,-0.9799995422363281,-3.7549972534179688,-6.674999237060547,-6.279998779296875,-1.970001220703125,2,-0.008213312242758564,3.9546731402809088,79.05000305175781,-1.4666815017325239,79.12999725341797,-1.7132933543898587,77.94999694824219,-0.008213312242758564
10939,2016-06-30,81.05999755859375,81.08000183105469,79.02999877929688,79.30000305175781,1087800.0,0.02426078068932158,1.2777773068282965,-3.0344637078740364,79.1387066532082,70.99081388944688,-2.9908725189928305,-4.001547874920007,-7.082070159887479,-8.67531805535421,39.867276030917346,2.0500030517578125,1.9837719409063084,3.647496795654291,0.8599863755865726,6.43500721572201,2.253741585620432,5.0412520056881505,-3.3527966308593733,99.54843631867101,25.255514143293595,1.3937552100338628,6,-2.2199974060058594,-4.864997863769531,-8.59499740600586,-8.099998474121094,-3.7699966430664062,3,-0.027016961238232162,1.9655099839520138,79.13999938964844,3.9546731402809088,79.05000305175781,-1.4666815017325239,79.12999725341797,-0.027016961238232162
10940,2016-07-01,81.08000183105469,81.58999633789062,80.2699966430664,81.55999755859375,773300.0,0.00024678353150053844,3.888948543332674,-0.27272569640116867,79.94589107088952,71.62010946276743,-2.7865827833395684,-3.7972422297389414,-6.925802163062912,-8.582412907931825,41.12328398647525,1.3199996948242188,1.9381203223517787,3.401501083374029,0.2823510419233344,6.520651124824724,1.8419260626486818,4.9610761040993765,-2.6982407226562515,86.02752439320084,10.231047065078243,1.5595750207253454,7,-1.9600028991699219,-4.415004730224609,-8.632501602172852,-8.120002746582031,-3.6399993896484375,4,-0.019486948635582424,1.2777773068282965,81.05999755859375,1.9655099839520138,79.13999938964844,3.9546731402809088,79.05000305175781,-0.019486948635582424
10941,2016-07-05,82.55999755859375,82.61000061035156,80.83000183105469,81.22000122070312,1030800.0,0.018253523607743682,1.4722163353537066,-2.7916838859395363,81.75100424274922,72.73220266120134,-3.878015719604491,-4.956417583460137,-8.221266358869315,-9.94405791045564,42.60640589427182,1.779998779296875,1.8910956068900049,4.516497039794928,0.9174155902206707,8.115578489369184,2.716956315007792,6.316037764582063,-3.536589404296876,98.85314117527658,24.2886377048129,1.7995407247871287,7,-2.9299964904785156,-4.999996185302734,-10.19749641418457,-9.599998474121094,-4.970001220703125,1,-0.045784870289199864,3.888948543332674,81.08000183105469,1.2777773068282965,81.05999755859375,1.9655099839520138,79.13999938964844,-0.045784870289199864
10942,2016-07-06,82.54000091552734,82.77999877929688,81.66000366210938,82.37999725341797,1246100.0,-0.000242207408645001,2.4999880790596762,0.11940604431893234,88.99344790789795,75.01419107883787,-3.4284492079609947,-4.622086501220963,-8.018001643726635,-9.785943767174004,44.18785595900405,1.1199951171875,1.8398133911550758,4.146500396728513,0.22544803698255578,8.06755275647447,2.1859742168555414,6.107026576601484,-2.799274270019538,93.87760265627615,15.221448843879159,1.9605261798729765,7,-2.825000762939453,-4.850002288818359,-10.219999313354492,-9.580001831054688,-4.840003967285156,2,-0.053186325914161614,1.4722163353537066,82.55999755859375,3.888948543332674,81.08000183105469,1.2777773068282965,81.05999755859375,-0.053186325914161614
10943,2016-07-07,80.94999694824219,82.31999969482422,80.69000244140625,82.31999969482422,1057200.0,-0.01926343529984198,1.379553263647957,-8.562321190158306,70.8232846965458,75.9760646969291,-1.376510928685704,-2.785016214237629,-6.248465977673561,-8.059917715749492,45.30912710274407,1.8499984741210938,1.829714263586439,2.3089965820312557,-1.6008102757173361,6.2188034397798475,0.3540931531569669,4.2639000109055445,-0.6014158759765706,51.199951171875,-25.20857022259959,1.9549034288742948,7,-1.2349967956542969,-3.0249977111816406,-8.807497024536133,-7.989997863769531,-3.029998779296875,3,-0.034589197380125225,2.4999880790596762,82.54000091552734,1.4722163353537066,82.55999755859375,3.888948543332674,81.08000183105469,-0.034589197380125225
10944,2016-07-08,81.16999816894531,81.19000244140625,79.97000122070312,80.69000244140625,1547200.0,0.002717742174144666,3.6922738343261248,-0.3503611425134628,70.6456103440393,75.97440223514755,-1.1078970292503811,-2.8353524478505108,-6.311369487545932,-8.141715627854524,45.50088012252468,1.220001220703125,1.8845416035480866,2.328997802734378,-1.6721410701403698,6.3301366756091255,0.328428366297004,4.329567239171752,1.6100006103515625,42.70455483394514,-29.678168202518265,2.000569436437376,7,-0.80999755859375,-3.079998016357422,-8.864997863769531,-8.209999084472656,-4.720001220703125,4,-0.04927929148987409,1.379553263647957,80.94999694824219,2.4999880790596762,82.54000091552734,1.4722163353537066,82.55999755859375,-0.04927929148987409
10945,2016-07-11,81.08000183105469,81.1500015258789,80.0199966430664,80.93000030517578,562100.0,-0.0011087389419833782,6.7931125200599825,0.3125059605175319,72.50005483643008,75.78284336416641,-0.5891760655534313,-2.5326035908480264,-6.043384136385669,-7.905930065168633,45.57695537339054,1.1500015258789062,2.012789447670343,2.0215015411376953,-1.9693822333054953,6.012385315580886,0.026059653916092884,4.016943428359298,1.6437969970703108,39.501835400421385,-31.34620572333172,1.9954418872215987,7,-0.56500244140625,-2.2150039672851562,-8.60000228881836,-8.120002746582031,-5.540000915527344,0,-0.046743966822108796,3.6922738343261248,81.16999816894531,1.379553263647957,80.94999694824219,2.4999880790596762,82.54000091552734,-0.046743966822108796
10946,2016-07-12,79.44000244140625,80.83999633789062,79.37999725341797,80.47000122070312,899200.0,-0.020226928374590836,-1.5391086284448101,-6.866588678093688,60.08319388378235,74.49287990472037,1.2286250908754823,-0.7100601377289877,-4.27527748751703,-6.138416851602059,45.56856834948174,1.7000045776367188,2.1880954048979646,0.24250221252441406,-3.5870316697243396,4.072036094773168,-1.6722647285999557,2.157269153648784,3.228720434570306,1.7648576781967709,-66.21755018832194,1.9147669411243748,7,1.3799972534179688,-0.5750045776367188,-6.022500991821289,-6.255001068115234,-2.8800048828125,1,-0.02517623286171433,6.7931125200599825,81.08000183105469,3.6922738343261248,81.16999816894531,1.379553263647957,80.94999694824219,-0.02517623286171433
10947,2016-07-13,80.01000213623047,80.16999816894531,79.66999816894531,80.0999984741211,763900.0,0.007175222524000269,3.3479068533138725,0.08737518888329235,64.99491242578506,74.3195673401475,0.9042092345195556,-1.1333970720321247,-4.730471629083624,-6.5887480130767955,45.36475416397271,0.7299957275390625,2.2805154207201923,0.682501983642581,-3.0672301361251186,4.432234103410281,-1.1923640762412617,2.5573680435264237,2.527171714843746,21.428719715999918,-48.4980788713646,1.8748660598838467,7,0.8949966430664062,-1.1400032043457031,-6.590000152587891,-6.825000762939453,-2.3199996948242188,2,-0.030246290885224347,-1.5391086284448101,79.44000244140625,6.7931125200599825,81.08000183105469,3.6922738343261248,81.16999816894531,-0.030246290885224347
10948,2016-07-14,79.3499984741211,79.87000274658203,79.12000274658203,79.33000183105469,699400.0,-0.008249014429291046,-2.409131105755059,-0.22219396405561206,60.000014959612784,72.1930460408591,1.7848276007150332,-0.28147737292492536,-3.9490367987310293,-5.832456150196521,44.9335353782135,0.8899993896484375,2.225013925929204,-0.10850143432617188,-3.6536279618852916,3.436625093232948,-1.8810646981057317,1.664061829453388,3.060888313046874,11.110906350089747,-58.39246287602728,1.7725632637795627,7,1.6000022888183594,-0.23999786376953125,-5.864997863769531,-6.164997100830078,-2.6999969482421875,3,-0.02079397048025189,3.3479068533138725,80.01000213623047,-1.5391086284448101,79.44000244140625,6.7931125200599825,81.08000183105469,-0.02079397048025189
10949,2016-07-15,79.52999877929688,79.94000244140625,79.19000244140625,79.4800033569336,961600.0,0.002268434891457227,-1.380962761126249,2.500190766882869,58.11090048878306,69.76693597618062,1.525383733064956,-0.31872655297071617,-4.027189109578785,-5.919572796868323,44.35827549587826,0.75,2.2198574148234655,-0.029500961303710938,-3.4539357331414777,3.394933810534056,-1.7417183472226014,1.6827164246151796,2.6834349654359357,20.196861047219592,-47.47151856182216,1.7122173859188854,7,1.4200019836425781,-0.1399993896484375,-5.937498092651367,-6.344997406005859,-2.4199981689453125,4,-0.020243941092209283,-2.409131105755059,79.3499984741211,3.3479068533138725,80.01000213623047,-1.5391086284448101,79.44000244140625,-0.020243941092209283
10950,2016-07-18,79.80999755859375,80.19999694824219,79.23999786376953,79.25,602700.0,0.0035206687236837286,-2.310331219910026,11.200976651915154,53.84616048503678,66.66639778087924,1.169248650164846,-0.4625609139142739,-4.183544990628036,-6.108268257950186,43.75243809401774,0.9599990844726562,2.2919425770847823,0.14899787902831463,-3.1721357222893545,3.4701314803459837,-1.511568921630527,1.8095646796871563,2.2178303262500094,40.11612691456377,-23.762905642956717,1.6605668006588372,7,1.1400032043457031,-0.3149986267089844,-5.514997482299805,-6.114997863769531,-2.9599990844726562,0,-0.04209999640564788,-1.380962761126249,79.52999877929688,-2.409131105755059,79.3499984741211,3.3479068533138725,80.01000213623047,-0.04209999640564788
10951,2016-07-19,79.68000030517578,79.94999694824219,78.2300033569336,78.2300033569336,693300.0,-0.0016288341986544497,-1.3724099466467425,2.589291553133515,53.54329492314386,62.72749189368433,0.9473836864147387,-0.16790314248551397,-3.921129137490823,-5.903721823347951,43.09768764744029,1.7199935913085938,2.070866418786295,-0.09099922180175213,-3.249739031328801,3.0677405877252966,-1.6703691265652765,1.4883706829617722,2.1733580713722773,73.60414544694068,12.08388939958467,1.579369904763527,7,0.595001220703125,-0.18500137329101562,-5.232500076293945,-5.854999542236328,-3.0199966430664062,1,-0.051957823466267206,-2.310331219910026,79.80999755859375,-1.380962761126249,79.52999877929688,-2.409131105755059,79.3499984741211,-0.051957823466267206
10952,2016-07-20,79.1500015258789,79.80000305175781,77.95999908447266,77.95999908447266,555700.0,-0.0066515910801577816,-2.092437298045853,0.8206930661811906,50.05360204955266,60.419749377351756,1.0571071219885937,0.5186385552373451,-3.281160461313533,-5.258866684049508,42.3135173404719,1.8400039672851562,1.815644513037455,-0.703498077392581,-3.694215331249154,2.287219176463992,-2.1988567043208747,0.7918605495357127,2.413488449100001,53.12515965545076,-5.673006796758344,1.4953586269282895,7,0.4249992370605469,0.3449974060058594,-4.585000991821289,-5.325000762939453,-2.4199981689453125,2,-0.032722727951411734,-1.3724099466467425,79.68000030517578,-2.310331219910026,79.80999755859375,-1.380962761126249,79.52999877929688,-0.032722727951411734
10953,2016-07-21,79.66000366210938,79.77999877929688,78.58000183105469,78.87999725341797,563400.0,0.0064434886468538455,1.352942936428983,0.6554662255731651,41.1616526505409,57.14375407807416,0.3854055837180681,0.2232819056449813,-3.6726766421543715,-5.6545112660324435,41.486969495711335,1.1999969482421875,1.392337814618429,-0.32249603271483807,-3.017449654180453,2.372457588750777,-1.6699728434476526,1.0249807780179765,1.5431372238189027,75.8931338789718,21.330494374546383,1.3474768107328083,7,-0.10500335693359375,-0.04500579833984375,-5.012502670288086,-5.835002899169922,-4.8300018310546875,3,-0.02473011712451334,-2.092437298045853,79.1500015258789,-1.3724099466467425,79.68000030517578,-2.310331219910026,79.80999755859375,-0.02473011712451334
10954,2016-07-22,80.58999633789062,80.73999786376953,79.41000366210938,79.58000183105469,575600.0,0.011674524642579343,1.030529282952057,1.2948541134814207,47.22533273887904,54.335451622790714,-0.710197316469916,-0.47261331175080556,-4.476736678309251,-6.449047381237477,41.48021796977017,1.3299942016601562,0.9188581636327626,0.4434967041015625,-1.9489055793282688,2.835898987531394,-0.7527044376133603,1.6396978458164853,0.28883036789208916,94.60425928975246,42.20322442666581,1.1962011417149185,7,-1.1899986267089844,-0.8999977111816406,-5.554996490478516,-6.764995574951172,-5.189994812011719,4,-0.04888937822372463,1.352942936428983,79.66000366210938,-2.092437298045853,79.1500015258789,-1.3724099466467425,79.68000030517578,-0.04888937822372463
10955,2016-07-25,80.47000122070312,80.8499984741211,79.9800033569336,80.61000061035156,505500.0,-0.0014889579679888687,1.8064579641661744,-0.1386140109682585,36.01070772725323,51.66073093873192,-0.766428572118997,-0.16247605141055033,-4.252173509358784,-6.202019557368828,40.67572184141331,0.8699951171875,0.6841753109130764,0.19750137329101847,-1.9619115298560814,2.3569142764381183,-0.8822050782825386,1.2772078248645755,-2.5100021362304688,86.85130333317494,38.66031595324716,1.0797064515735504,7,-1.06500244140625,-0.7800025939941406,-5.3600006103515625,-6.569999694824219,-5.840003967285156,0,-0.04175469814069188,1.030529282952057,80.58999633789062,1.352942936428983,79.66000366210938,-2.092437298045853,79.1500015258789,-0.04175469814069188
10956,2016-07-26,79.4800033569336,80.37999725341797,79.18000030517578,80.37999725341797,581300.0,-0.012302694777576617,1.6666779695500322,6.428555858310626,31.872024847999455,47.98041009675575,0.25685073014909676,0.9012978640912053,-3.1595406587205446,-5.0892965312946785,39.0974982153619,1.2900009155273438,0.3945446501440415,-0.8099967956542997,-2.9358362066478634,1.315842615339264,-1.8729165011510815,0.2529229098424821,-1.462204284667962,52.595314653192474,9.762712051865051,1.0629197054967803,7,-0.07500457763671875,0.20999526977539062,-4.307504653930664,-5.5200042724609375,-4.44000244140625,1,-0.03309014559299295,1.8064579641661744,80.47000122070312,1.030529282952057,80.58999633789062,1.352942936428983,79.66000366210938,-0.03309014559299295
10957,2016-07-27,78.66000366210938,79.29000091552734,78.0199966430664,79.29000091552734,684900.0,-0.010317056620414489,3.0317771722676357,0.7000016954325048,35.07171845780448,45.2105993743326,0.9668938700042418,1.781942831867525,-2.2559240053021057,-4.158396866036526,37.28064540077857,1.4600067138671875,0.05575084368771854,-1.6104965209960938,-3.7906876511516714,0.5696946091594839,-2.7005920860738826,-0.5204009559183049,2.1899948120117188,22.61507437980881,-18.3676716275832,1.090095565077786,7,0.7449951171875,1.0549964904785156,-3.3075027465820312,-4.640003204345703,-3.850006103515625,2,-0.025425882365721297,1.6666779695500322,79.4800033569336,1.8064579641661744,80.47000122070312,1.030529282952057,80.58999633789062,-0.025425882365721297
10958,2016-07-28,78.48999786376953,78.63999938964844,77.79000091552734,78.04000091552734,478200.0,-0.0021612737150397132,1.26666259765625,-0.7142839842567363,32.41466728476212,42.35546235166361,1.1198430539085251,2.003474505204622,-1.9480705646854943,-3.8802278859260184,35.239871424905196,0.8700027465820312,-0.07750596847448321,-1.748002243041995,-4.016731998701218,0.5207275126172277,-2.8823671208716064,-0.6136373652123837,2.303400573730471,22.8757355141119,-17.150228310051855,1.1343648778296112,7,0.8300018310546875,1.2250022888183594,-2.99749755859375,-4.469997406005859,-2.4199981689453125,3,-0.022423169253879438,3.0317771722676357,78.66000366210938,1.6666779695500322,79.4800033569336,1.8064579641661744,80.47000122070312,-0.022423169253879438
10959,2016-07-29,78.87000274658203,79.16999816894531,78.4000015258789,78.55000305175781,539700.0,0.004841443408777346,-1.4838491355442072,0.7111152555016784,36.03034012070074,40.375926755626274,0.7111581769932513,1.529401593628677,-2.1143033121168173,-4.163770941909576,32.334096822110105,0.7699966430664062,-0.31597795691389763,-1.258497619628912,-3.5711549177461563,1.0541596784883325,-2.414826268687534,-0.10216897057028973,1.8032597900390641,35.29420564475915,-4.599854118792727,1.1563286490586229,7,0.4499969482421875,0.8449974060058594,-3.325002670288086,-4.850002288818359,-1.7900009155273438,4,-0.05122354221931891,1.26666259765625,78.48999786376953,3.0317771722676357,78.66000366210938,1.6666779695500322,79.4800033569336,-0.05122354221931891
10960,2016-08-01,79.5,79.54000091552734,78.61000061035156,78.66999816894531,752000.0,0.007987792969175178,1.0439484892182835,2.5937581956464726,50.43476530192526,40.030534575490876,0.036390228009551606,0.8168454703458394,-2.5400774346673813,-4.7025632199293455,29.18284449820867,0.9300003051757812,-0.4437827926516036,-0.5495002746582003,-2.8330644478180744,1.7340638985016739,-1.6912823612381374,0.5922818119217368,1.0579320717773442,66.02322402761904,20.425944586313705,1.141782086579937,8,-0.18000030517578125,0.21500015258789062,-3.9549999237060547,-5.479999542236328,-2.5500030517578125,0,-0.05157230785057976,-1.4838491355442072,78.87000274658203,1.26666259765625,78.48999786376953,3.0317771722676357,78.66000366210938,-0.05157230785057976
10961,2016-08-02,78.77999877929688,79.19000244140625,78.31999969482422,78.87999725341797,778200.0,-0.009056619128341215,1.4166445911436534,-0.12047982351319055,41.27656627242691,39.05530837803246,0.6876100791128863,1.3061033264391426,-1.6248444130314965,-3.9046772465376307,25.4331346645341,1.1800003051757812,-0.5794551360662581,-1.0805015563964844,-3.0995830686305084,0.9385799558375396,-2.0900423125135035,-0.07096080027946527,1.6672160462304646,56.57130650111607,7.58982919679282,1.009540756117013,8,0.5400009155273438,1.5050010681152344,-2.905000686645508,-4.430000305175781,-1.9300003051757812,1,-0.052678364942670086,1.0439484892182835,79.5,-1.4838491355442072,78.87000274658203,1.26666259765625,78.48999786376953,-0.052678364942670086
10962,2016-08-03,78.1500015258789,78.94999694824219,77.87000274658203,78.7699966430664,635100.0,-0.007996918801470354,1.2040794083300896,6.20004577706569,41.45299981306867,39.08768028497999,1.2972607403981868,1.6762942116889121,-0.7874366606050671,-3.196634145094265,21.53963764050039,1.0799942016601562,-0.7043949717655806,-1.4909988403320256,-3.2167637396070177,0.23476605894296654,-2.3538812899695216,-0.6281163906945295,2.1909247432484307,20.571463448660715,-31.82891267191186,0.862882449637496,8,1.1699981689453125,2.134998321533203,-1.6250038146972656,-3.3850021362304688,-4.200004577636719,2,-0.03979527254803317,1.4166445911436534,78.77999877929688,1.0439484892182835,79.5,-1.4838491355442072,78.87000274658203,-0.03979527254803317
10963,2016-08-04,78.1500015258789,78.8499984741211,77.8499984741211,78.08999633789062,626000.0,0.0,-2.703697424377287,-0.09678332348887576,39.91228412626,38.27511932802231,1.1851754662608158,1.5344417095512597,-0.6076652794346842,-3.1229054429234964,18.75037914711175,1.0,-0.8266717684991534,-1.35099906921387,-3.083922555106099,0.3819244166783591,-2.2174608121599846,-0.4845373262677555,2.088887729104428,17.751634222976634,-37.12269294312614,0.866461742946115,8,1.1699981689453125,2.134998321533203,-1.5300025939941406,-3.3850021362304688,-2.910003662109375,3,-0.042738373666942664,1.2040794083300896,78.1500015258789,1.4166445911436534,78.77999877929688,1.0439484892182835,79.5,-0.042738373666942664
10964,2016-08-05,77.16999816894531,77.98999786376953,77.0,77.9800033569336,790600.0,-0.012540029914254958,1.385553686494039,-13.498919262555626,32.493357159191405,37.88430259823767,1.8204771633779302,2.3182689390220332,0.5476519734048111,-2.0792330299031505,16.920361807700033,1.1500015258789062,-0.9029761751345404,-2.131002426147461,-3.9727625966580007,-0.2892422556369212,-3.0518825114027237,-1.2101223408921982,2.9709355524597783,6.692838884667025,-47.98085765523212,0.9208800852552672,8,1.5200004577636719,2.720001220703125,-0.39749717712402344,-2.2549972534179688,-2.7599945068359375,4,-0.014254224442417529,-2.703697424377287,78.1500015258789,1.2040794083300896,78.1500015258789,1.4166445911436534,78.77999877929688,-0.014254224442417529
10965,2016-08-08,77.29000091552734,78.05000305175781,76.79000091552734,77.25,620700.0,0.0015550440511780117,-1.6250069538818555,-0.049383530032306985,34.13014756244351,38.13520512206479,1.3432064925683846,2.00243643256249,0.5789579797045263,-2.145239901049578,15.04913501002333,1.2600021362304688,-0.9354951541219094,-1.8214996337890597,-3.6724425777559446,0.02944331017782531,-2.746971105772502,-0.8960281618056172,2.662476782593444,20.833320087865136,-30.146808337353857,0.9254714719834455,8,0.875,2.4949989318847656,0.22749900817871094,-1.6949996948242188,-2.720001220703125,0,-0.0027170278429957673,1.385553686494039,77.16999816894531,-2.703697424377287,78.1500015258789,1.2040794083300896,78.1500015258789,-0.0027170278429957673
10966,2016-08-09,77.44000244140625,77.83999633789062,77.08000183105469,77.33000183105469,437200.0,0.0019407623767897508,-1.49178277509568,2.7499523173755485,38.04196699620665,38.4652327374428,0.9760403620101954,1.7865128592189592,0.5748117713389149,-2.253876170166265,13.814874294977109,0.7599945068359375,-1.1058537963962038,-1.571498107910159,-3.5587969303157507,0.41580071449543254,-2.565147519112955,-0.5778486967073633,2.2594771141070567,30.09271850661392,-19.764448982291484,0.9936494112027988,8,0.7249984741210938,2.3449974060058594,0.4524955749511719,-1.5900039672851562,-2.1100006103515625,1,-0.00632755007381125,-1.6250069538818555,77.29000091552734,1.385553686494039,77.16999816894531,-2.703697424377287,78.1500015258789,-0.00632755007381125
10967,2016-08-10,77.58999633789062,77.6500015258789,77.38999938964844,77.52999877929688,495400.0,0.0019369045939514606,1.8887852843943376,0.5454293244555417,34.75692657571312,38.72548376977069,0.7356674744213336,1.5240617823697278,0.5625283835599504,-2.3501952828403745,12.513912597207542,0.26000213623046875,-1.1846982839047513,-1.300503921508792,-3.326144368438122,0.7251365254205382,-2.313324144973464,-0.28768369804411975,1.8767249264238046,38.83477526591805,-7.409739833477211,1.0128202234646668,8,0.5750045776367188,2.1950035095214844,1.0050048828125,-1.2299957275390625,-1.2999954223632812,2,-0.009537284427066806,-1.49178277509568,77.44000244140625,-1.6250069538818555,77.29000091552734,1.385553686494039,77.16999816894531,-0.009537284427066806
10968,2016-08-11,77.69999694824219,77.88999938964844,77.41999816894531,77.7300033569336,508300.0,0.0014177164008686294,1.6857329700272479,-0.5001271617497457,25.795654952076674,37.588296528812464,0.5607939336190242,1.353503974579212,0.5704995522866199,-2.407891346461426,11.663774598206064,0.470001220703125,-1.1395273208273977,-1.1080032348632756,-3.1885054803443182,0.9724990106177671,-2.14825435760379,-0.06775211212276133,1.5525866881692707,72.22178491198963,30.768663499202034,1.040251122740518,8,0.46500396728515625,1.8550033569335938,1.00250244140625,-1.2549972534179688,-0.8199996948242188,3,-0.04826255015811598,1.8887852843943376,77.58999633789062,-1.49178277509568,77.44000244140625,-1.6250069538818555,77.29000091552734,-0.04826255015811598
10969,2016-08-12,77.91999816894531,78.45999908447266,77.8499984741211,77.8499984741211,383000.0,0.002831418653075124,-16.42866485013624,-2.3328248156623443,28.995057867693646,35.20610681389784,0.21441050333477563,1.061104505536477,0.47571551123218114,-2.5701052201725076,10.495216847387494,0.7600021362304688,-1.079445373936494,-0.807501983642581,-2.894957552656223,1.2799535853710609,-1.851229768149409,0.23622580086424705,1.1355788497954222,67.6645803828407,30.634035905828668,1.0437277845068234,8,0.07000350952148438,1.0700035095214844,0.9000015258789062,-1.4749984741210938,-1.089996337890625,4,-0.03439425523811013,1.6857329700272479,77.69999694824219,1.8887852843943376,77.58999633789062,-1.49178277509568,77.44000244140625,-0.03439425523811013
10970,2016-08-15,76.44999694824219,77.95999908447266,76.44000244140625,77.94000244140625,416000.0,-0.018865519189513846,-1.0132479107509171,-21.285885558583107,26.870217804298775,33.60540142855027,1.3480304211871612,2.388959488989542,2.008077194308214,-1.0608163459331763,9.501855146476016,1.5199966430664062,-1.0203591819029043,-2.1095031738281307,-4.36426310183991,0.1452567541836487,-3.2368831378340275,-0.9821232098222339,2.4243339822414782,0.4947783883821502,-33.139003228732655,1.1273799640058924,8,1.2450027465820312,2.3450050354003906,2.775003433227539,-0.00499725341796875,1.8600006103515625,0,-0.02668402050446017,-16.42866485013624,77.91999816894531,1.6857329700272479,77.69999694824219,1.8887852843943376,77.58999633789062,-0.02668402050446017
10971,2016-08-16,75.54000091552734,76.33000183105469,75.47000122070312,76.33000183105469,597400.0,-0.011903153290260149,1.1772142119037732,0.5302000020481521,26.506028249411997,31.94462681036619,1.9557705188325372,3.133553269521258,2.9872641541843024,-0.11961876721733233,9.792023126911289,0.9799957275390625,-1.0491111992036934,-2.8124992370605497,-5.373485935571267,-0.25151253854983224,-4.092992586315901,-1.532005887805198,3.0908971660485776,2.341128589836823,-31.336202045390696,1.2804933492553552,8,1.6199989318847656,2.6199989318847656,4.149997711181641,0.904998779296875,3.5499954223632812,1,-0.012840895008564113,-1.0132479107509171,76.44999694824219,-16.42866485013624,77.91999816894531,1.6857329700272479,77.69999694824219,-0.012840895008564113
10972,2016-08-17,76.55999755859375,76.72000122070312,74.81999969482422,75.27999877929688,844300.0,0.013502735381311748,1.3749928474699118,-1.620249741663206,37.1161491613266,31.633945147595817,0.7671914348457278,2.012766762015872,2.0407108768648357,-1.1012078793644093,10.506361195226646,1.9000015258789062,-1.2590722195141524,-1.6630023956298885,-4.314526375048601,0.9885215837888239,-2.9887643853392376,-0.3372404059205394,1.6915928996774312,47.80214712996382,12.23144740490018,1.3257619897093542,8,0.0800018310546875,1.2750015258789062,3.282501220703125,-0.11499786376953125,2.8300018310546875,2,-0.016065775427927753,1.1772142119037732,75.54000091552734,-1.0132479107509171,76.44999694824219,-16.42866485013624,77.91999816894531,-0.016065775427927753
10973,2016-08-18,77.69000244140625,77.69000244140625,76.44000244140625,76.44000244140625,714200.0,0.014759729869997296,1.0,0.9765634313234628,42.839802117157525,32.783550142925385,-0.4860384523639141,0.7669278440639573,0.9839649441777851,-2.20516462248645,10.903973103350781,1.25,-1.3252679084312433,-0.4344974517822209,-3.0064233599201486,2.137428456355707,-1.7204604058511848,0.851465502286743,0.08116530998235305,78.84624252256332,41.45434488892755,1.2859629540689637,8,-1.0500030517578125,0.14499664306640625,2.1974964141845703,-1.2450027465820312,1.6899948120117188,3,-0.01802035631205945,1.3749928474699118,76.55999755859375,1.1772142119037732,75.54000091552734,-1.0132479107509171,76.44999694824219,-0.01802035631205945
10974,2016-08-19,76.6500015258789,77.61000061035156,76.2300033569336,77.3499984741211,510300.0,-0.013386547597442955,1.2622883157815743,-0.55999755859375,33.52602328684843,32.71642522341482,0.5279651030695618,1.5774989003799362,2.0489320405245905,-1.1456970821620729,10.59575261806489,1.4599990844726562,-1.381374550725866,-1.27749862670899,-3.650132447501221,1.095135194083241,-2.4638155371051056,-0.09118171631287453,-1.8300018310546875,58.28032441941268,23.49761019238985,1.1863169103961126,8,-0.01000213623046875,1.18499755859375,3.3799991607666016,-0.2050018310546875,1.8600006103515625,4,0.0030005965161188364,1.0,77.69000244140625,1.3749928474699118,76.55999755859375,1.1772142119037732,75.54000091552734,0.0030005965161188364
10975,2016-08-22,77.11000061035156,77.41999816894531,76.5,76.76000213623047,562900.0,0.006001292567715755,-1.1149316425946876,-0.5,40.047685992648866,32.939282889686176,0.04441896415713131,0.8989605587277651,1.6339436330213175,-1.5894245132418234,10.187891717479049,0.9199981689453125,-1.4241671687854023,-0.6494995117187443,-2.720813462409822,1.4218144389723335,-1.6851564870642761,0.3861574636267875,-2.2342008972167946,79.79089630679175,45.79119881358592,1.0356569753455367,8,-0.470001220703125,0.7249984741210938,3.059999465942383,-0.6650009155273438,0.7600021362304688,0,-0.003631160382318588,1.2622883157815743,76.6500015258789,1.0,77.69000244140625,1.3749928474699118,76.55999755859375,-0.003631160382318588
10976,2016-08-23,76.8499984741211,77.56999969482422,76.83999633789062,77.11000061035156,660600.0,-0.003371834187167244,-4.214190349036811,-0.742866485013624,41.895247137075984,33.7324296187265,0.23683324807625183,1.0032647136552555,1.9391198659745328,-1.3212036035443475,10.546293082534099,0.7300033569335938,-1.3244675078530719,-0.7780014038085881,-2.7192618529049213,1.1632590452877452,-1.7486316283567618,0.19262882073958565,-1.9195147430419865,70.73159709392122,33.58612806279263,0.9706302245481686,8,-0.20999908447265625,0.9850006103515625,3.3725013732910156,-0.404998779296875,-0.089996337890625,1,0.018998036609777058,-1.1149316425946876,77.11000061035156,1.2622883157815743,76.6500015258789,1.0,77.69000244140625,0.018998036609777058
10977,2016-08-24,76.66000366210938,76.81999969482422,76.11000061035156,76.61000061035156,357800.0,-0.002472281272402399,2.837883536786539,-0.19231784970216262,40.92571236343057,35.41354710887693,0.31406254105473863,1.0917148215262955,2.1488339695845866,-1.1220954101351452,11.543386518433408,0.7399978637695312,-1.2518993442455297,-0.8679962158203125,-2.7913880929397834,1.0553956612991584,-1.829692154380055,0.09369972273943006,-1.6759295934448204,34.81027939003544,-4.590576302921832,0.9616959385597368,8,-0.0200042724609375,1.1749954223632812,3.224996566772461,-0.21500396728515625,-0.6700057983398438,2,0.03169831150141622,-4.214190349036811,76.8499984741211,-1.1149316425946876,77.11000061035156,1.2622883157815743,76.6500015258789,0.03169831150141622
10978,2016-08-25,76.7300033569336,77.05000305175781,76.55999755859375,76.62000274658203,374000.0,0.0009131188557303105,-3.2607138118614833,2.199877937137626,46.986335014239806,37.41257790293761,0.10281114592183371,0.9308239978935546,2.121695334189411,-1.1652376080465388,12.31633638412849,0.4900054931640625,-1.2319191115798134,-0.7099967956542912,-2.6089606004234582,1.1889670091148759,-1.6594786980388676,0.23948510673028522,-1.6934107574353021,41.33351643880208,-2.113610208586813,0.9494819023845829,8,-0.34000396728515625,1.1049957275390625,2.8049964904785156,-0.285003662109375,-1.75,3,0.03466696098449318,2.837883536786539,76.66000366210938,-4.214190349036811,76.8499984741211,-1.1149316425946876,77.11000061035156,0.03466696098449318
10979,2016-08-26,74.83000183105469,77.3499984741211,74.75,76.87000274658203,456600.0,-0.02476217180703688,-1.3636300583647467,-18.545359966708283,36.45374088442217,38.4774138007291,1.6968431048711068,2.6484263147179234,4.018217898857586,0.7529213466541478,13.990210528944965,2.5999984741210938,-1.2531218585761223,-2.407998275756839,-4.514624674621274,-0.30137187689240363,-3.4613114751890492,-1.3546850763246283,2.779998779296875,2.8369446706509067,-41.67494761766167,1.053313199432217,8,1.3899993896484375,2.9699974060058594,4.754997253417969,1.6149978637695312,-1.8300018310546875,4,0.06080442751606374,-3.2607138118614833,76.7300033569336,2.837883536786539,76.66000366210938,-4.214190349036811,76.8499984741211,0.06080442751606374
10980,2016-08-29,75.4000015258789,75.80999755859375,75.04000091552734,75.04000091552734,425600.0,0.007617261537840481,-3.277751875556309,-0.1764708082292707,39.263144453465884,39.894871156735086,1.0753196924122648,1.8503861438728393,3.4425868299569373,0.20537634503779145,15.468767728713539,0.9799957275390625,-1.227635583336692,-1.6329986572265653,-3.6065608183534295,0.34056350390029877,-2.6197797377899974,-0.6462175766631333,2.1527990722656227,23.049701993652995,-22.324193255697324,0.9867810805634325,8,0.8199996948242188,2.3999977111816406,4.144996643066406,1.0449981689453125,-2.5900039672851562,0,0.04124669161026673,-1.3636300583647467,74.83000183105469,-3.2607138118614833,76.7300033569336,2.837883536786539,76.66000366210938,0.04124669161026673
10981,2016-08-30,74.62999725341797,75.69000244140625,74.52999877929688,75.4000015258789,420700.0,-0.010212258048783451,-1.3917571181374861,-2.1388971305048106,35.375502563611576,39.70146597921119,1.902760650459669,2.417487335679681,4.207567333442654,0.9895939507260181,17.384323227531972,1.160003662109375,-1.2705326292784775,-2.195502853393549,-4.265961458577351,-0.1250442482097469,-3.23073215598545,-1.160273550801648,2.8667473327636657,3.5460455653463128,-40.89297015217007,1.0352293025918982,8,1.4800033569335938,2.825000762939453,4.917501449584961,1.81500244140625,-1.6599960327148438,1,0.04341425180764924,-3.277751875556309,75.4000015258789,-1.3636300583647467,74.83000183105469,-3.2607138118614833,76.7300033569336,0.04341425180764924
10982,2016-08-31,75.04000091552734,75.06999969482422,74.27999877929688,74.45999908447266,664400.0,0.005493818534082706,1.4687552154113916,-0.7532449517468244,37.23611059247854,39.07883358758019,1.4018953077771812,1.8577939914008113,3.7965559512985863,0.6004835624808891,19.130721826682016,0.7900009155273438,-1.171572230379013,-1.6299991607666016,-3.748210552886164,0.48821223135296066,-2.6891048568263756,-0.5708934647068276,2.3380738383789037,24.755772370654412,-15.500988904853742,1.0591056960597796,8,0.904998779296875,1.8699989318847656,4.507497787475586,1.404998779296875,-2.3499984741210938,2,0.0229211247297203,-1.3917571181374861,74.62999725341797,-3.277751875556309,75.4000015258789,-1.3636300583647467,74.83000183105469,0.0229211247297203
10983,2016-09-01,74.80999755859375,75.33999633789062,74.58000183105469,74.91000366210938,481800.0,-0.003065076680802692,-1.7142779291553134,-0.1724237720659809,35.09109182916606,39.25273009228216,1.3191281536468296,1.9233541961316831,4.036398019922814,0.841632572693058,20.839920681830517,0.7599945068359375,-0.9999362636945648,-1.6930023193359318,-3.846277249008992,0.4602726103371282,-2.7696397841724547,-0.6163648544994089,2.3821926368359385,17.263805602013964,-18.719449864445973,1.0766374648365298,9,1.1150016784667969,2.1000022888183594,4.750001907348633,1.6350021362304688,-1.029998779296875,3,0.015773296934698644,1.4687552154113916,75.04000091552734,-1.3917571181374861,74.62999725341797,-3.277751875556309,75.4000015258789,0.015773296934698644
10984,2016-09-02,76.06999969482422,76.12000274658203,74.7699966430664,74.87999725341797,692600.0,0.0168426971975717,1.093018854533841,-11.899298138541349,48.140915242875074,40.151977786751736,-0.035536404577058534,0.607884093761669,2.793664199095531,-0.39339702257844067,21.61617440562968,1.350006103515625,-0.943630482927972,-0.37800025939941406,-2.5156782416133723,1.7596777228145442,-1.4468392505064003,0.6908387317075722,0.9474590156375058,97.282448698652,54.46337129183671,1.068838991106982,9,-0.14500045776367188,0.8400001525878906,3.447500228881836,0.375,-3.1699981689453125,4,-0.014328859501294144,-1.7142779291553134,74.80999755859375,1.4687552154113916,75.04000091552734,-1.3917571181374861,74.62999725341797,-0.014328859501294144
10985,2016-09-06,77.08000183105469,77.19000244140625,76.2300033569336,76.56999969482422,863300.0,0.013277272778787541,1.6301223832864773,0.42857234446325077,57.46123393449228,41.88153187535355,-1.1736647599658454,-0.44128206797235237,1.792390476763103,-1.3646358153640676,21.898271382190725,1.1200027465820312,-0.9993222242442812,0.6425018310546875,-1.4797697802151504,2.7647734423245254,-0.41863397458023144,1.7036376366896064,-2.8000030517578125,96.21991505427087,46.28622553027798,1.0611358056349187,9,-1.2650032043457031,-0.17000198364257812,2.437498092651367,-0.6350021362304688,-3.470001220703125,1,-0.052932041179725275,1.093018854533841,76.06999969482422,-1.7142779291553134,74.80999755859375,1.4687552154113916,75.04000091552734,-0.052932041179725275
10986,2016-09-07,76.94999694824219,77.2300033569336,76.44999694824219,76.9800033569336,634800.0,-0.001686622726053466,1.9433848191279564,-0.05883584902837824,52.067860182587225,43.11954829970429,-1.1487910234373402,-0.36877678030354843,1.8917523096283162,-1.2054908817154626,22.182561004975625,0.7800064086914062,-0.8806581093649442,0.5369972229003963,-1.5475227379829164,2.621517183783709,-0.50526275754126,1.5792572033420527,-2.611798095703122,90.50827206120059,38.640000571515614,1.042259980441653,9,-1.1349983215332031,-0.214996337890625,2.567502975463867,-0.5049972534179688,-2.6399993896484375,2,-0.053801163792547846,1.6301223832864773,77.08000183105469,1.093018854533841,76.06999969482422,-1.7142779291553134,74.80999755859375,-0.053801163792547846
10987,2016-09-08,76.8499984741211,77.31999969482422,76.4800033569336,76.69999694824219,511700.0,-0.001299525381246669,-1.8474997090429452,-4.998982964658022,44.99998637610842,42.898842895467475,-1.1387603719263524,-0.34473431719879954,1.961892796248776,-1.082865307531364,22.45171498227776,0.839996337890625,-0.873001533165052,0.47399864196776775,-1.5478857583062222,2.4958830422417577,-0.5369435581692272,1.4849408421047627,-2.39612744140625,82.84665740372058,32.9702644722002,1.0109422001369917,9,-1.0349998474121094,-0.2350006103515625,2.9525012969970703,-0.404998779296875,-3.1899948120117188,3,-0.05048792882832054,1.9433848191279564,76.94999694824219,1.6301223832864773,77.08000183105469,1.093018854533841,76.06999969482422,-0.05048792882832054
10988,2016-09-09,73.94999694824219,76.11000061035156,73.94000244140625,76.11000061035156,710400.0,-0.03773586966114861,1.0092541573065457,-14.39987793092925,36.8421052631579,42.94199449310477,1.48118964233538,2.38205090196206,4.794821161663776,1.82121368591838,23.579080331160537,2.9099960327148438,-0.9483645974862043,-2.2385028839111385,-4.43167291056794,-0.045332857254337,-3.335087897239532,-1.1419178705827449,3.3700027465820312,0.29569570880067175,-46.51344207003597,1.0965850133283987,9,1.6800041198730469,2.4450035095214844,5.852502822875977,2.845001220703125,0.29000091552734375,4,-0.017038465974756,-1.8474997090429452,76.8499984741211,1.9433848191279564,76.94999694824219,1.6301223832864773,77.08000183105469,-0.017038465974756
10989,2016-09-12,75.23999786376953,75.44999694824219,73.9800033569336,74.06999969482422,913900.0,0.017444232167179274,-1.1777830524566817,-0.5416649006061119,41.56898329722735,43.19819880907827,0.2854844902213074,0.9285855909392637,3.3894573562662345,0.5738091112942811,25.407155929587034,1.5,-0.978308127082343,-0.8145019531250028,-2.886364809265018,1.2573609030150124,-1.8504333811950033,0.22142947494499765,2.0800018310546875,38.461434282193025,-4.0032376413554545,1.0359314280700056,9,0.3900032043457031,0.9600028991699219,4.562501907348633,1.6700019836425781,-0.1199951171875,0,-0.019404560418996186,1.0092541573065457,73.94999694824219,-1.8474997090429452,76.8499984741211,1.9433848191279564,76.94999694824219,-0.019404560418996186
10990,2016-09-13,74.41000366210938,75.16999816894531,73.94000244140625,75.11000061035156,703500.0,-0.011031289543135703,2.000018608459406,-0.5982889262751542,39.536910595491335,43.66057747928713,1.0731304101693127,1.6842656568646959,4.091420633877874,1.4713853415269114,26.127886626863972,1.2999954223632812,-1.1111440372722257,-1.5424964904785128,-3.7300110879119472,0.6450181069549217,-2.636253789195237,-0.44873919176178845,2.8423960876464776,13.905372858745482,-23.951671305580987,1.0937572987167203,9,1.2199974060058594,1.7899971008300781,4.879995346069336,2.5049972534179688,0.5499954223632812,1,-0.020292999085005814,-1.1777830524566817,75.23999786376953,1.0092541573065457,73.94999694824219,-1.8474997090429452,76.8499984741211,-0.020292999085005814
10991,2016-09-14,74.56999969482422,75.29000091552734,74.18000030517578,74.54000091552734,796900.0,0.002150195200115501,-1.9600016276041667,-0.04285558583106267,41.01460997960467,44.08041074452336,1.0099340721112924,1.5261184305007305,3.7549011391977274,1.3743606343553267,26.17169127572934,1.1100006103515625,-0.9772615744022772,-1.3340003967285128,-3.6015704997780205,0.9335697063209949,-2.4677854482532666,-0.20021534520375894,2.6161521087646378,18.638987140622497,-18.793653884760424,1.133785051524756,9,1.0600013732910156,1.6300010681152344,4.405000686645508,2.4749984741210938,0.18000030517578125,2,-0.012873797618364269,2.000018608459406,74.41000366210938,-1.1777830524566817,75.23999786376953,1.0092541573065457,73.94999694824219,-0.012873797618364269
10992,2016-09-15,75.33000183105469,75.41000366210938,74.31999969482422,74.44000244140625,526100.0,0.010191794814815136,1.0761919986049149,29.667853509664294,44.318182521895785,45.10564304371556,0.3301091324837131,0.7054101175006764,2.824211951038862,0.6799933996761212,25.77341246485797,1.0900039672851562,-0.888264950591207,-0.5124984741210881,-2.7718602456682504,1.7468632974260743,-1.6421793598946692,0.6171824116524931,1.7912269852905212,64.05532546251045,25.995980039341866,1.1296808857735778,9,0.2999992370605469,0.8699989318847656,3.644998550415039,1.9299964904785156,-1.25,3,-0.013540478530035593,-1.9600016276041667,74.56999969482422,2.000018608459406,74.41000366210938,-1.1777830524566817,75.23999786376953,-0.013540478530035593
10993,2016-09-16,76.29000091552734,76.41000366210938,74.69999694824219,75.0199966430664,1263000.0,0.012743914259097933,1.2648949070331448,1.4269720712534504,56.41475166616273,46.02495820185863,-0.44463138780108125,-0.3845683499176573,1.752420313061691,-0.20269320300607774,26.011736762817883,1.7100067138671875,-0.6510258367186736,0.517500686645505,-1.581942427948519,2.616943801239529,-0.5322208706514999,1.5672222439425099,0.7676033733190906,95.14159160828792,50.452888512716115,1.04972155729701,9,-0.6599998474121094,-0.09000015258789062,2.684999465942383,1.3549995422363281,-1.5400009155273438,4,-0.03447368228937431,1.0761919986049149,75.33000183105469,-1.9600016276041667,74.56999969482422,2.000018608459406,74.41000366210938,-0.03447368228937431
10994,2016-09-19,76.87999725341797,76.97000122070312,76.22000122070312,76.33999633789062,756900.0,0.007733599827111082,1.083307725726638,0.4251961408609773,56.49120411826355,45.917177111166545,-1.014312271377392,-1.008138287062863,1.0480899283851954,-0.7253722420360731,25.942259323129846,0.75,-0.4321697789373502,1.0959972381591854,-1.026081575825259,3.21807605214363,0.03495783116696316,2.1570366451514076,0.11525499847965648,97.02957084008985,47.55460279755624,1.0610394069922204,9,-1.2499961853027344,-0.6799964904785156,1.9800033569335938,0.8100013732910156,-1.6800003051757812,0,-0.03433922325655481,1.2648949070331448,76.29000091552734,1.0761919986049149,75.33000183105469,-1.9600016276041667,74.56999969482422,-0.03433922325655481
10995,2016-09-20,76.83000183105469,77.43000030517578,76.81999969482422,77.16999816894531,659600.0,-0.0006503046845655058,-2.3888865341414824,-0.6296217804716088,60.29964660474094,46.831820046961404,-1.1214401117871091,-1.033166184781706,0.9837143272605005,-0.5984058477448571,25.72752527805277,0.6100006103515625,-0.15115541296080437,1.0600017547607479,-1.0286749905424557,3.1486785000639514,0.01566338210915319,2.1043401274123426,-2.8899993896484375,81.53850848858173,25.169321567494734,1.0443383726515991,9,-1.1450004577636719,-0.8800010681152344,1.6599998474121094,1.0949974060058594,-1.6699981689453125,1,-0.022256918439659268,1.083307725726638,76.87999725341797,1.2648949070331448,76.29000091552734,1.0761919986049149,75.33000183105469,-0.022256918439659268
10996,2016-09-21,78.30999755859375,78.33999633789062,76.75,76.75,704700.0,0.019263252535038244,-1.0384600336476388,-4.588277533435059,63.91488836727605,48.93347582375781,-2.668894862433632,-2.527774530800613,-0.5429426559263959,-2.009127920151556,25.68191786047865,1.589996337890625,-0.08374332129876905,2.4669975280761776,0.13187346286291302,4.802121593289442,1.2994354954695382,3.634559560682817,-4.300195159912107,99.25376108588011,37.279362101277194,1.167562032606635,9,-2.1699981689453125,-2.1699981689453125,-0.06499671936035156,-0.21999740600585938,-3.4300003051757812,2,-0.042778681886875725,-2.3888865341414824,76.83000183105469,1.083307725726638,76.87999725341797,1.2648949070331448,76.29000091552734,-0.042778681886875725
10997,2016-09-22,79.08999633789062,79.1500015258789,78.4000015258789,78.80000305175781,601800.0,0.009960398462702802,2.658503907703759,0.18589342306037013,67.39838628841373,52.32861815989735,-3.4617778883890367,-3.2848037310616007,-1.3798766961066349,-2.725791065014917,25.32247904930205,0.8400039672851562,-0.1905404111876834,3.1254966735839815,0.392421761153372,5.858571586014591,1.7589592173686697,4.492034129799293,-4.906986181640619,98.65157019635814,29.740112298873044,1.366537456215305,9,-2.544994354248047,-2.544994354248047,-1.4299964904785156,-0.22499847412109375,-4.489997863769531,3,-0.05487415019402919,-1.0384600336476388,78.30999755859375,-2.3888865341414824,76.83000183105469,1.083307725726638,76.87999725341797,-0.05487415019402919
10998,2016-09-23,79.38999938964844,79.69999694824219,78.55999755859375,79.05999755859375,677600.0,0.0037931858091904136,1.4000064247739283,1.1379636937647988,64.63846120206813,54.89189348265744,-3.250824756556355,-3.557714716074372,-1.713225682833496,-2.9541632162959957,25.329625803889975,1.1399993896484375,-0.21120159168461328,3.2924999237060604,0.17125384036263824,6.4137460070494825,1.7318768820343422,4.8531229653777785,-4.908969751220695,91.09201324183896,24.70479188475565,1.5606230416717117,9,-2.5699996948242188,-2.5699996948242188,-2.1525001525878906,-0.5900001525878906,-3.2600021362304688,4,-0.06688496787274334,2.658503907703759,79.08999633789062,-1.0384600336476388,78.30999755859375,-2.3888865341414824,76.83000183105469,-0.06688496787274334
10999,2016-09-26,79.37999725341797,79.72000122070312,78.9800033569336,79.5,653200.0,-0.0001259873574425141,1.6428250296317488,-0.3636426688861146,61.121846876261266,57.29021973607631,-2.8963921872408065,-3.3617176615434943,-1.7431760638477698,-2.8838364920155897,24.23958277062453,0.7399978637695312,-0.14580257055015977,3.054998016357416,-0.3294388049855854,6.439434837700418,1.3627796056859154,4.747216427028917,-4.48145023020507,88.55205967879492,24.866981855990133,1.6922184106715037,9,-2.4299964904785156,-2.5499954223632812,-2.142498016357422,-0.5799980163574219,-4.589996337890625,0,-0.05832700193522122,1.4000064247739283,79.38999938964844,2.658503907703759,79.08999633789062,-1.0384600336476388,78.30999755859375,-0.05832700193522122
11000,2016-09-27,78.51000213623047,80.19000244140625,78.41000366210938,79.73999786376953,770600.0,-0.010959878398711376,-1.4895215331426863,10.249729798461441,57.03974798161506,59.07079062518858,-1.5462562607883825,-2.3682017324750007,-0.9330931960898994,-1.9498200588523247,22.906962164391807,1.779998779296875,0.2521426024900677,2.0295028686523438,-1.4601350722345217,5.519140809539209,0.28468389820891105,3.7743218390957765,-3.129309693268553,51.1628164865776,-8.752185379349683,1.7448189704434327,9,-1.2550010681152344,-1.4449996948242188,-1.2725028991699219,0.2899971008300781,-4.0,1,-0.042160299298486414,1.6428250296317488,79.37999725341797,1.4000064247739283,79.38999938964844,2.658503907703759,79.08999633789062,-0.042160299298486414
11001,2016-09-28,77.87000274658203,78.69000244140625,77.19000244140625,78.69000244140625,1094300.0,-0.008151819796640813,2.6585379469477757,0.6666687342604424,54.389010501269155,60.18977151178561,-0.4346298899348824,-1.5526275996077317,-0.35748732429334495,-1.24503887982884,20.996826769764102,1.5,0.5169087314731513,1.2275032043457088,-2.2007064553587696,4.655712864050187,-0.4866016255065233,2.941608034197941,-1.9121931038067999,22.66667683919271,-32.92875987451915,1.7141048298522388,9,-0.4250030517578125,-0.8050003051757812,-0.6325035095214844,0.9299964904785156,-3.6500015258789062,2,-0.034801579412960915,-1.4895215331426863,78.51000213623047,1.6428250296317488,79.37999725341797,1.4000064247739283,79.38999938964844,-0.034801579412960915
11002,2016-09-29,76.76000213623047,77.66000366210938,76.33000183105469,77.66000366210938,695600.0,-0.014254534110701322,1.955554613656593,1.0975632449129598,64.29303767749246,61.065136624155585,1.0052622397108308,-0.3237612592112953,0.6909798681194559,-0.08547396125320006,19.06708699443652,1.5400009155273438,0.8797462901566888,0.03150253295898153,-3.312709648289868,3.375714714207831,-1.6406035576654432,1.7036086235834063,3.4300003051757812,11.139902517699797,-49.32520915264665,1.6721060906244267,9,1.4449996948242188,0.30500030517578125,0.4774971008300781,2.039997100830078,-2.6500015258789062,3,-0.024491985806305072,2.6585379469477757,77.87000274658203,-1.4895215331426863,78.51000213623047,1.6428250296317488,79.37999725341797,-0.024491985806305072
11003,2016-09-30,75.98999786376953,77.44999694824219,75.55999755859375,77.16000366210938,951400.0,-0.01003132166534293,1.160008719346049,1.3000042385453312,54.02793461817717,60.79144001303487,1.9313364711658636,0.5683162251866491,1.3727931113130012,0.7302799743945343,17.533081080226413,1.8899993896484375,1.2208209201591416,-0.797501754760745,-4.039267078763828,2.444263569242338,-2.4183844167622794,0.8233809072407894,4.122804565429689,9.287253816341059,-51.73209458045047,1.6208826620015393,9,1.8850021362304688,1.0750045776367188,1.2475013732910156,2.8100013732910156,-0.9399948120117188,4,-0.018291872992816094,1.955554613656593,76.76000213623047,2.6585379469477757,77.87000274658203,-1.4895215331426863,78.51000213623047,-0.018291872992816094
11004,2016-10-03,74.9800033569336,75.80999755859375,74.44000244140625,75.80999755859375,813800.0,-0.013291150614934799,2.3012161155999227,0.7093932379120341,53.003165119212525,59.98071984797617,2.9541324249202603,1.5731185964419296,2.2510610259872976,1.77774144360545,17.030727845158285,1.5499954223632812,1.461945757427614,-1.7529964447021484,-5.081052095486342,1.5750592060820452,-3.4170242700942453,-0.08896861931005162,4.950686877441413,9.391320270040762,-55.20874361375954,1.664027825392096,10,2.3349990844726562,2.0849990844726562,2.132495880126953,3.819995880126953,0.7599945068359375,0,0.015337341224298973,1.160008719346049,75.98999786376953,1.955554613656593,76.76000213623047,2.6585379469477757,77.87000274658203,0.015337341224298973
11005,2016-10-04,73.0,74.81999969482422,72.61000061035156,74.81999969482422,757800.0,-0.026407085466614633,1.4285708297177542,2.192786035352839,43.05923477981656,57.66342500492511,4.8430105863224355,3.4064358662610346,4.077482454905663,3.7729014347907253,17.867621293456143,2.3700027465820312,1.4140050839521336,-3.5289997100830135,-7.245062704093996,0.18706328392796934,-5.387031207088512,-1.670968213077515,6.601248966796888,6.41446171375223,-61.35562134355048,1.8580314970054936,10,3.4000015258789062,3.4000015258789062,4.010000228881836,5.7649993896484375,0.9800033569335938,1,0.024520560486675835,2.3012161155999227,74.9800033569336,1.160008719346049,75.98999786376953,1.955554613656593,76.76000213623047,0.024520560486675835
11006,2016-10-05,72.80999755859375,73.91999816894531,72.55999755859375,73.16000366210938,961300.0,-0.0026027731699486134,-2.1999784583348294,0.19231107813423545,38.26812586665454,54.42672940250742,4.6609398482078035,3.4471123948872844,4.14044406969191,3.980782026472241,18.79465823975504,1.3600006103515625,1.3086360680775329,-3.512002182006839,-7.57441262576414,0.5504082617504622,-5.543207403885489,-1.4807969601281883,6.231951539687515,4.901954917812072,-60.72159172065577,2.03120522187865,10,3.56500244140625,3.56500244140625,4.200002670288086,5.9550018310546875,0.01000213623046875,2,0.02334850480208628,1.4285708297177542,73.0,2.3012161155999227,74.9800033569336,1.160008719346049,75.98999786376953,0.02334850480208628
11007,2016-10-06,72.97000122070312,73.20999908447266,72.06999969482422,72.55000305175781,1148600.0,0.002197550713837204,1.533349157370045,-1.199973842532043,33.29979161149936,50.94465500355533,3.957716528204969,3.142650333853055,3.8790746163184195,3.8340202473546867,19.933449222823043,1.1399993896484375,1.154385519731477,-3.157998657226557,-7.476733630263382,1.1607363158102686,-5.317366143744962,-0.9986311707081512,5.4237527236093825,16.72866143764527,-43.29549459922738,2.159367486518411,10,3.1599998474121094,3.1599998474121094,3.812498092651367,5.68499755859375,0.470001220703125,3,0.017130327245292065,-2.1999784583348294,72.80999755859375,1.4285708297177542,73.0,2.3012161155999227,74.9800033569336,0.017130327245292065
11008,2016-10-07,72.69000244140625,74.29000091552734,72.66000366210938,73.45999908447266,1373600.0,-0.0038371765741102015,-2.9277316640469166,-1.8333333333333333,28.24508822925901,47.291681820555084,3.5619513205836455,3.5030149232605083,4.05784468455559,4.152751684935893,19.202231271258604,1.6299972534179688,0.7932330819541704,-3.374997711181635,-7.861028454647524,1.1110330322842543,-5.618013082914587,-1.1319823394486832,4.944900992967661,16.577623013857355,-37.16423010513085,2.2430153717329477,10,3.4399986267089844,3.4399986267089844,3.737497329711914,5.839996337890625,0.3899993896484375,4,0.019534985847468267,1.533349157370045,72.97000122070312,-2.1999784583348294,72.80999755859375,1.4285708297177542,73.0,0.019534985847468267
11009,2016-10-10,73.77999877929688,73.87000274658203,72.9000015258789,73.20999908447266,877200.0,0.01499513414887077,1.5866436091755252,-0.7402625712162497,35.70757462435772,44.92144033641538,1.7813898561634005,2.422219334024021,2.864947804120902,3.1422294853803976,18.431497392986184,1.1800003051757812,0.2990935828812695,-2.212001419067377,-6.800895651928386,2.3768928137936314,-4.506448535497881,0.08244569736312712,3.187116206331069,62.18178488991477,11.462130806715315,2.2944471164305047,10,1.6000022888183594,2.3500022888183594,2.637500762939453,4.75,0.279998779296875,0,0.01721339514059883,-2.9277316640469166,72.69000244140625,1.533349157370045,72.97000122070312,-2.1999784583348294,72.80999755859375,0.01721339514059883
11010,2016-10-11,72.9000015258789,73.62999725341797,72.83999633789062,73.52999877929688,605700.0,-0.011927314556487878,-1.1066476781445502,-1.1052589310810992,23.138052648127314,41.449111686066296,1.991331590157813,3.3553196994056265,3.6093874820002867,4.086852196553579,17.60823668925283,0.94000244140625,-0.22664056440450508,-3.016498565673828,-7.762000619068829,1.7290034877211724,-5.389249592371328,-0.6437475389763279,3.479459624852595,37.387449309230874,-6.895832616826084,2.372751026697499,10,1.9650001525878906,3.229999542236328,3.517498016357422,5.629997253417969,0.8499984741210938,1,0.038957424944393804,1.5866436091755252,73.77999877929688,-2.9277316640469166,72.69000244140625,1.533349157370045,72.97000122070312,0.038957424944393804
11011,2016-10-12,73.61000061035156,73.80000305175781,72.94000244140625,72.94000244140625,684700.0,0.009739356236098562,-1.56717301692136,-1.0634937935210416,22.600021362304688,36.816554317712104,0.6856012684850157,2.7085827368318576,2.7924975123735862,3.4438682954341004,16.81485752671718,0.9000015258789062,-0.7225876989902957,-2.2584995269775447,-7.080156763053523,2.5631577090984337,-4.669328145015541,0.15232909106045156,2.252325165671067,69.36937246546154,30.64294185317023,2.410828618037992,10,1.1499977111816406,2.520000457763672,2.7524986267089844,4.9199981689453125,0.1399993896484375,2,0.005026528236844019,-1.1066476781445502,72.9000015258789,1.5866436091755252,73.77999877929688,-2.9277316640469166,72.69000244140625,0.005026528236844019
11012,2016-10-13,74.30999755859375,74.88999938964844,73.5199966430664,73.63999938964844,790500.0,0.009509535965738669,-2.0109829303464233,1.0,25.576899940432,33.65532824240708,-0.4453051667018286,2.0324566406415556,2.0118496479250467,2.8233014931954585,15.784251721952103,1.3700027465820312,-1.1376415392769559,-1.5075023651123018,-6.37450678935825,3.3595020591336464,-3.941004577235276,0.9259998470106723,1.0972490876850713,73.99089944917718,40.1579977990282,2.4335022121229763,10,-0.3699989318847656,1.8200035095214844,1.9650020599365234,4.220001220703125,-1.0499954223632812,3,-0.020051109039462167,-1.56717301692136,73.61000061035156,-1.1066476781445502,72.9000015258789,1.5866436091755252,73.77999877929688,-0.020051109039462167
11013,2016-10-14,73.66000366210938,74.55000305175781,73.62999725341797,73.97000122070312,618000.0,-0.008747058509480543,-3.972864860406615,-0.46268418775194153,24.0941982663837,30.44322081431499,-0.17944947414551393,2.609084365241131,2.57197679515599,3.533944800289248,15.729295225754555,0.9200057983398438,-1.5290063141679866,-2.025996398925784,-6.980577818722452,2.9285850208708837,-4.503287108824125,0.4512943109725569,1.3467733499948906,40.00029773202629,12.548308411239251,2.4772907098983366,10,-0.18000411987304688,2.4699974060058594,2.554994583129883,4.8699951171875,0.43999481201171875,4,-0.0029867120522055757,-2.0109829303464233,74.30999755859375,-1.56717301692136,73.61000061035156,-1.1066476781445502,72.9000015258789,-0.0029867120522055757
11014,2016-10-17,74.23999786376953,74.48999786376953,73.77999877929688,73.87000274658203,393600.0,0.00787393663894842,-1.581800527118879,-1.1935420358338256,30.13948682135552,29.00769326337487,-0.9783347800249942,1.9195852582522548,1.9385958407429484,3.0201850625301176,16.190398910923996,0.8299942016601562,-1.9727104684640153,-1.314002227783206,-6.275309975286788,3.6473055197203763,-3.794656101534997,1.1666516459685852,0.6500015258789062,68.2926556952415,42.0289444023319,2.4806538737517903,10,-0.7599983215332031,1.8900032043457031,1.7725028991699219,4.120002746582031,0.8199996948242188,0,-0.015624947010955403,-3.972864860406615,73.66000366210938,-2.0109829303464233,74.30999755859375,-1.56717301692136,73.61000061035156,-0.015624947010955403
11015,2016-10-18,75.12000274658203,75.30999755859375,73.91000366210938,74.6500015258789,773000.0,0.011853514387585307,2.2941387667175297,1.2702903332233586,37.488614906142395,28.921080934429074,-1.705325501148394,0.9538050751509388,1.010460580533504,2.197833796227073,16.84091947500976,1.399993896484375,-2.2398271223747344,-0.3484973907470703,-5.276039696872601,4.579044915378461,-2.812268543809836,2.115273762315695,-3.0500030517578125,91.98332474890549,62.568598956624825,2.463771153062766,10,-1.4300041198730469,1.0099983215332031,0.7949981689453125,3.2399978637695312,-1.160003662109375,1,-0.014110824670284128,-1.581800527118879,74.23999786376953,-3.972864860406615,73.66000366210938,-2.0109829303464233,74.30999755859375,-0.014110824670284128
11016,2016-10-19,74.95999908447266,75.19999694824219,74.55000305175781,75.12000274658203,526700.0,-0.002129974124856604,3.062562586428878,-0.34043243945198365,41.03583538126481,29.780641353291905,-1.3502666106885926,0.8959003366014997,1.1146465272382926,2.4100364895397774,17.47480537258233,0.649993896484375,-2.4430194967148537,-0.34100112915038494,-5.086226737130474,4.404224478829704,-2.7136139331404223,2.0316116748396524,-2.82519943237304,80.44702261965143,46.70805460397567,2.372612803990044,10,-0.9749984741210938,1.1700019836425781,0.9550018310546875,3.4000015258789062,0.37999725341796875,2,-0.016141930352868705,2.2941387667175297,75.12000274658203,-1.581800527118879,74.23999786376953,-3.972864860406615,73.66000366210938,-0.016141930352868705
11017,2016-10-20,74.75,75.45999908447266,74.61000061035156,75.12999725341797,516000.0,-0.0028014819508737077,-1.5757684349243415,2.3749284760633227,43.459918667976865,31.471178068704997,-0.9624316875710548,0.8053789523167865,1.2604013568217454,2.66515664362538,17.48119479172511,0.8499984741210938,-2.3732956587214034,-0.3340003967285128,-4.734045134073938,4.066044340616912,-2.534022765401218,1.8660219719441926,-2.5516963897704983,61.20227464125205,23.363616065072442,2.2000223686727116,10,-0.6000022888183594,1.3800010681152344,1.1650009155273438,3.6100006103515625,1.8799972534179688,3,-0.013377926421404673,3.062562586428878,74.95999908447266,2.2941387667175297,75.12000274658203,-1.581800527118879,74.23999786376953,-0.013377926421404673
11018,2016-10-21,74.08000183105469,74.66000366210938,73.5999984741211,74.62999725341797,714100.0,-0.008963186206626284,2.475379901194422,1.4473668359869094,45.076573647513314,32.51217796016673,-0.08328523577280578,1.1142990683497374,1.8534990652547947,3.365022175762192,17.387999067460058,1.1500015258789062,-2.23585951280522,-0.7384986877441406,-4.659251894645507,3.182254519157226,-2.698875291194824,1.2218779157065427,-1.7512304018554659,25.80662362486361,-14.984754907520696,1.9603766034506858,10,0.06999588012695312,2.049999237060547,1.8349990844726562,4.279998779296875,2.5999984741210938,4,-0.011069110077700728,-1.5757684349243415,74.75,3.062562586428878,74.95999908447266,2.2941387667175297,75.12000274658203,-0.011069110077700728
11019,2016-10-24,74.75,74.9000015258789,74.04000091552734,74.44000244140625,423000.0,0.009044251517073443,1.8196713110038272,-0.5636366158498523,61.17498723560156,36.73850402544165,-0.6718734936290502,0.08395240834852302,1.1057079701542136,2.730208291583395,17.20283792894392,0.8600006103515625,-2.0304822554799102,0.16299934387207315,-3.118336977381091,3.4443356651252373,-1.4776688167545018,1.803667504498648,-2.295979464589834,61.82801873713053,15.998819452137674,1.6406681606265792,10,-0.5499992370605469,1.3800010681152344,1.1650009155273438,3.6100006103515625,-0.8199996948242188,0,-0.008695672587008763,2.475379901194422,74.08000183105469,-1.5757684349243415,74.75,3.062562586428878,74.95999908447266,-0.008695672587008763
11020,2016-10-25,75.19999694824219,75.22000122070312,74.37999725341797,74.4000015258789,415300.0,0.006020026063440653,1.0,2.5806507186454026,64.77135339551289,41.424207584687004,-0.8507740821238059,-0.6606060092220218,0.6289329613628638,2.2944188131335324,17.436169741847213,0.8400039672851562,-1.7191651710316762,0.778496551513669,-1.9584654745143126,3.5154585775416507,-0.5899844615003218,2.14697756452766,-2.6257372708695215,86.02139511226692,33.56873392032861,1.3684810130139917,10,-0.7099990844726562,0.9300041198730469,0.7150039672851562,2.930004119873047,-2.0699996948242188,1,-0.0018616940868334542,1.8196713110038272,74.75,2.475379901194422,74.08000183105469,-1.5757684349243415,74.75,-0.0018616940868334542
11021,2016-10-26,75.16000366210938,75.3499984741211,74.55000305175781,75.13999938964844,688400.0,-0.00053182563505072,3.0000381475547417,0.02500548365869708,63.73908714964006,45.664450607932345,-0.6345170682807719,-0.8791218871859883,0.6704677361705649,2.356514821451441,18.313795124440933,0.7999954223632812,-1.5427949473066889,0.8740032196044893,-1.3676164598968796,3.1156228991058583,-0.24680662014620225,1.994813059355181,-2.470314408452708,83.87121914403144,25.788512876302732,1.120809839750688,10,-0.6300048828125,0.9699974060058594,0.6574974060058594,2.404998779296875,-1.6200027465820312,2,-0.015965999456725388,1.0,75.19999694824219,1.8196713110038272,74.75,2.475379901194422,74.08000183105469,-0.015965999456725388
11022,2016-10-27,74.87999725341797,75.2699966430664,74.55999755859375,74.77999877929688,763000.0,-0.0037254709293284005,-1.6296217804716089,4.998855835240275,63.73902613433705,50.06943148214938,-0.2963138457003822,-0.7875609644986241,0.915911145460683,2.6527493377711835,18.62839173254645,0.7099990844726562,-1.1415697396920592,0.6879970550537138,-1.2545192811835193,2.630513391290947,-0.28326111306489565,1.6592552231723232,-2.079495606528667,73.14278738839286,9.404727600367643,0.9712581681186135,10,-0.34999847412109375,1.2500038146972656,1.2600021362304688,2.6650047302246094,-1.05999755859375,3,0.006143150391898056,3.0000381475547417,75.16000366210938,1.0,75.19999694824219,1.8196713110038272,74.75,0.006143150391898056
11023,2016-10-28,74.5999984741211,75.08000183105469,74.11000061035156,74.47000122070312,531800.0,-0.003739300074347862,-1.282359910601287,1.2999923704890517,55.726270228339004,52.91240741625866,0.14644583738959227,-0.6503822282057143,1.1209516926490721,2.9401679226141653,18.597442509060848,0.970001220703125,-0.7717246225877261,0.47749824523926065,-1.285308621016469,2.2403051114949903,-0.4039051878885971,1.3589016783671184,-1.6931169297284612,42.74798490425383,-20.311722836432807,0.8814034331278632,10,-0.06999969482421875,1.5300025939941406,1.9450035095214844,2.795001983642578,-0.04000091552734375,4,0.027211780439929667,-1.6296217804716089,74.87999725341797,3.0000381475547417,75.16000366210938,1.0,75.19999694824219,0.027211780439929667
11024,2016-10-31,76.12999725341797,76.58999633789062,74.80000305175781,74.95999908447266,1085200.0,0.02050936743420495,-1.40269129936097,9.00017606667058,70.67863667002061,56.60018761224512,-1.215036708154969,-2.202744802460444,-0.4342446081747653,1.407879609688223,17.90703294132379,1.9899978637695312,-0.42177801144650573,1.9499973297119197,0.003925625647156039,3.8960690337766835,0.9769614776795379,2.9230331817443016,-3.120991007422134,81.45161786511946,14.518936677281758,0.9730358520323823,10,-1.0349998474121094,3.814697265625e-06,0.69000244140625,1.2650032043457031,-1.0199966430664062,0,0.007224524781302533,-1.282359910601287,74.5999984741211,-1.6296217804716089,74.87999725341797,3.0000381475547417,75.16000366210938,0.007224524781302533
11025,2016-11-01,74.79000091552734,76.20999908447266,74.5999984741211,76.20999908447266,636300.0,-0.017601423699387664,1.267609417478858,-1.2136755480783026,56.990540070237614,58.37293257768655,0.08183155725866698,-0.7607755988170766,0.8496344011681458,2.7447966194183806,16.246684033071983,1.6100006103515625,0.006432211402994881,0.520500946044919,-1.3606338091194345,2.4016357012092726,-0.42006643153725065,1.4610683236270887,-1.5661352640178166,27.419414381433466,-37.58552191375918,0.9405673775821755,11,0.3049964904785156,1.3400001525878906,2.1000003814697266,2.604999542236328,0.34999847412109375,1,-0.011498871504533104,-1.40269129936097,76.12999725341797,-1.282359910601287,74.5999984741211,-1.6296217804716089,74.87999725341797,-0.011498871504533104
11026,2016-11-02,74.51000213623047,74.76000213623047,73.4800033569336,74.6500015258789,772000.0,-0.003743799650612667,6.111092273131861,0.09859124660169136,51.24691422619019,59.23815430637692,0.325517074920711,-0.3656327743481427,1.077487152242668,3.0211743249027734,14.476625399348887,1.30999755859375,0.3150617268862277,0.15550193786620525,-1.5972022026751063,1.9082060784075168,-0.7208501324044505,1.031854008136861,-1.084168643538078,33.119006557369005,-29.47904538000489,0.8763520702706566,11,0.5249977111816406,0.8699989318847656,2.6499996185302734,2.884998321533203,1.6800003051757812,2,-0.018521068893399883,1.267609417478858,74.79000091552734,-1.40269129936097,76.12999725341797,-1.282359910601287,74.5999984741211,-0.018521068893399883
11027,2016-11-03,74.22000122070312,75.0,73.76000213623047,73.76000213623047,1062700.0,-0.003892107196522665,-4.3913057900585475,-3.285722070844687,53.65534207826615,60.191350798682784,0.5950022985609422,0.02404960882537921,1.3170221031913911,3.293855702042947,12.327579218609468,1.2399978637695312,0.4660259869246204,-0.1969989776611385,-1.8266578781116038,1.4326599227893269,-1.0118284278863712,0.6178304725640942,-0.7399978637695312,23.794197231333087,-39.941291226880665,0.8148294502252325,11,0.8149986267089844,0.6450004577636719,3.0349998474121094,3.174999237060547,2.9199981689453125,3,-0.009161954917700776,6.111092273131861,74.51000213623047,1.267609417478858,74.79000091552734,-1.40269129936097,76.12999725341797,-0.009161954917700776
11028,2016-11-04,74.11000061035156,75.51000213623047,73.98999786376953,74.6500015258789,905100.0,-0.0014820885009750873,-2.8974148302473663,-1.1739173701756422,49.09598506802263,58.84923944672957,0.7931096977370657,0.25917555905202505,1.3719813887559837,3.3965789604540504,10.962396584714615,1.5200042724609375,0.5696560898329892,-0.3779994964599638,-1.8015533429370976,1.04555435001717,-1.0897764196985236,0.333777426778596,-0.6299972534179688,20.257192131157193,-41.12961434433417,0.7117769232385653,11,0.9249992370605469,0.6499977111816406,3.5250015258789062,3.2849998474121094,4.05999755859375,4,-0.003913114466859602,-4.3913057900585475,74.22000122070312,6.111092273131861,74.51000213623047,1.267609417478858,74.79000091552734,-0.003913114466859602
11029,2016-11-07,75.05000305175781,75.05999755859375,73.44000244140625,74.55999755859375,897000.0,0.01268388117210395,5.352990455674236,-0.9074160414812303,49.51724297595107,57.154338289000485,-0.1115977338251497,-0.6121902517955249,0.4479777994557139,2.442236997820359,9.566528989535424,1.6199951171875,0.6803895247722807,0.4985027313232422,-0.9052394303669331,1.9022448930134175,-0.20336834952185256,1.200373812168337,1.5399932861328125,58.12283615511101,0.5812385227384382,0.7018710808450911,11,-0.035003662109375,-0.7200050354003906,2.4199981689453125,2.3449974060058594,0.9199981689453125,0,-0.006529053607448043,-2.8974148302473663,74.11000061035156,-4.3913057900585475,74.22000122070312,6.111092273131861,74.51000213623047,-0.006529053607448043
11030,2016-11-08,75.73999786376953,76.1500015258789,75.08999633789062,75.2300033569336,580300.0,0.009193801251891509,-1.683528411944219,1.0407934481362688,55.01285624346646,56.18475707720341,-0.8011918823799391,-1.1367945638177872,-0.23604610396580483,1.737458296546194,8.16203674253444,1.0999984741210938,0.8466521876095925,1.0464977264404354,-0.22187350018627683,2.3148689530671476,0.41231211312707217,1.6806833397537986,0.7869985961914097,84.87070846412635,28.97786779610543,0.634185613313358,11,-0.7249984741210938,-1.4099998474121094,1.4500045776367188,1.6550025939941406,0.1100006103515625,1,-0.008317893731012771,5.352990455674236,75.05000305175781,-2.8974148302473663,74.11000061035156,-4.3913057900585475,74.22000122070312,-0.008317893731012771
11031,2016-11-09,73.9800033569336,75.05000305175781,73.33999633789062,74.70999908447266,1492400.0,-0.023237319203541107,1.4255351384109256,-1.4313795889058434,45.87353493624576,54.199702499637716,0.8647552795188176,0.6875942076832189,1.5344144657037475,3.477074614483456,6.885146986026546,2.4000015258789062,0.7612833182351721,-0.7319969177246151,-1.9433378693010894,0.4793440338518593,-1.3376673935128451,-0.12632644193638498,2.4852532226562545,22.77600844933521,-31.104945771784724,0.6056704757882369,11,0.9849929809570312,0.3499946594238281,2.4199981689453125,2.7499961853027344,2.6899948120117188,2,0.015679859152184283,-1.683528411944219,75.73999786376953,5.352990455674236,75.05000305175781,-2.8974148302473663,74.11000061035156,0.015679859152184283
11032,2016-11-10,72.81999969482422,73.80000305175781,70.86000061035156,73.76000213623047,1081200.0,-0.015679962279978144,4.764686522955405,1.2876821136681926,43.58450033990483,52.85061695647837,1.901814562219073,1.8237522327517866,2.6784029685783963,4.609428550216464,6.941348272861949,3.1200027465820312,0.5649656593704862,-1.8175006866455021,-3.288408255265111,-0.34659311802589343,-2.5529544709552994,-1.0820469023357049,3.5202464750976645,37.051015978458864,-19.539227876049296,0.7354537843098014,11,0.904998779296875,0.904998779296875,3.5550003051757812,3.884998321533203,4.279998779296875,3,0.04627853283033678,1.4255351384109256,73.9800033569336,-1.683528411944219,75.73999786376953,5.352990455674236,75.05000305175781,0.04627853283033678
11033,2016-11-11,73.44000244140625,74.38999938964844,72.8499984741211,72.8499984741211,1622300.0,0.008514182218900768,-4.220306984081828,-0.6276621647944939,43.29580843560534,49.80808048598778,1.2292287701138207,1.2505382103543496,2.056674181029109,3.971806830726649,6.847870333904401,1.5699996948242188,0.384820078141729,-1.1864978790283232,-2.691089767145783,0.3180940090891369,-1.9387938230870532,-0.43420193496959314,2.5714289949414137,48.7712927134247,-6.860784018492176,0.7522959440587277,11,0.09499740600585938,0.28499603271484375,2.6899986267089844,2.7849960327148438,3.6999969482421875,4,0.050381220387270664,4.764686522955405,72.81999969482422,1.4255351384109256,73.9800033569336,-1.683528411944219,75.73999786376953,0.050381220387270664
11034,2016-11-14,73.08000183105469,73.43000030517578,72.1500015258789,72.9800033569336,964900.0,-0.004901968932242151,2.2000152588763746,0.1694877995163772,39.049603712554465,47.814643112911874,1.241663673835376,1.6012773088107224,2.370110075190098,4.308243834903578,6.866533456525178,1.2900009155273438,0.20402197507536357,-1.4884986877441406,-3.1382532755762753,0.16125590008799406,-2.313375981660201,-0.6636213938280804,2.622343755733212,41.96598934769409,-9.416304525185602,0.8248772939160653,11,0.4249992370605469,0.6449966430664062,3.049999237060547,3.049999237060547,3.9799957275390625,0,0.06964964710397248,-4.220306984081828,73.44000244140625,4.764686522955405,72.81999969482422,1.4255351384109256,73.9800033569336,0.06964964710397248
11035,2016-11-15,74.05999755859375,74.29000091552734,73.37999725341797,73.4000015258789,864700.0,0.013409902887038916,-1.5999934605617379,6.600061036087586,44.82106116162254,47.10065943907102,0.1645292090235273,0.5668601154719397,1.3214168346820685,3.2999249407166786,7.358671080837059,1.2099990844726562,0.14425414892393462,-0.4555027008056669,-2.0987516298744424,1.1877462282631086,-1.2771271653400476,0.36612176372871374,1.351807329607965,76.37219770135036,27.897462626044998,0.8216244645343869,11,-0.5549964904785156,-0.33499908447265625,1.6950035095214844,2.0700035095214844,3.5400009155273438,1,0.025789950379059068,2.2000152588763746,73.08000183105469,-4.220306984081828,73.44000244140625,4.764686522955405,72.81999969482422,0.025789950379059068
11036,2016-11-16,73.75,74.44000244140625,73.30999755859375,74.22000122070312,1336500.0,-0.004185762473844168,1.4835172205640699,-0.7121273422959992,44.69484173463284,46.10504828977844,0.39714749729077425,0.8237961197072678,1.561889374846345,3.560667929235308,7.840260422451885,1.1300048828125,-0.2024078379911316,-0.7050003051757869,-2.3683181692898643,0.9583175589382904,-1.5366592372328256,0.12665862688125173,1.3886966315307063,80.7261986454635,33.91063345437634,0.831658932057039,11,-0.24499893188476562,-0.02500152587890625,1.7475013732910156,2.3800010681152344,3.910003662109375,2,0.028474555581303074,-1.5999934605617379,74.05999755859375,2.2000152588763746,73.08000183105469,-4.220306984081828,73.44000244140625,0.028474555581303074
11037,2016-11-17,73.75,74.36000061035156,73.44000244140625,73.4800033569336,574700.0,0.0,-4.2571553133514985,-0.5744594506850205,45.90164175645501,45.75012125515982,0.3614801154248539,0.7853001198374443,1.4941546440655458,3.512190596351502,8.566771421662313,0.9199981689453125,-0.34089508314397676,-0.6550003051757756,-2.3409468996028693,1.0309462892513181,-1.4979736023893224,0.1879729920377713,1.1319748702599526,69.86890106778164,21.60775915595609,0.8429732972135453,11,-0.24499893188476562,-0.02500152587890625,1.6949996948242188,2.3800010681152344,4.099998474121094,3,0.039593195511122836,1.4835172205640699,73.75,-1.5999934605617379,74.05999755859375,2.2000152588763746,73.08000183105469,0.039593195511122836
11038,2016-11-18,73.26000213623047,74.30999755859375,72.91999816894531,73.66999816894531,892600.0,-0.006644038830773358,-1.5504483127900384,-1.5185227047952754,34.619510998446316,44.09481770210373,0.8026311536868747,1.276144424676744,2.0028174360280104,3.9489326771939375,8.66549969323686,1.3899993896484375,-0.41884920571527573,-1.1039981842041016,-2.861583396046754,0.6535870276385509,-1.982790790125435,-0.22520557828276822,1.3806542784349745,48.47162299478603,4.22672789925349,0.878792605921328,11,0.24499893188476562,0.464996337890625,1.7749977111816406,2.8699989318847656,3.6699981689453125,4,0.05241600089978116,-4.2571553133514985,73.75,1.4835172205640699,73.75,-1.5999934605617379,74.05999755859375,0.05241600089978116
11039,2016-11-21,74.0999984741211,74.2699966430664,73.48999786376953,73.5,420100.0,0.01146596114382592,-1.5161139481941794,-1.4634250730382032,46.09284546607636,43.103705393504825,-0.20818815769176524,0.40575821689557756,1.150044739819947,3.029367534565637,8.98037164399876,1.0099945068359375,-0.48284967907606813,-0.2315017700195341,-1.9830621909175505,1.5200586508784824,-1.1072819804685423,0.6442784404294741,0.31381859228551434,77.63138081614215,29.9669325791131,0.875780210449008,11,-1.1449966430664062,-0.375,0.7050018310546875,2.0300025939941406,4.150001525878906,0,0.04102565422574256,-1.5504483127900384,73.26000213623047,-4.2571553133514985,73.75,1.4835172205640699,73.75,0.04102565422574256
11040,2016-11-22,75.05999755859375,75.3499984741211,74.13999938964844,74.79000091552734,935200.0,0.012955453498530556,1.8470617802550915,0.4499955495085386,52.891672877424895,43.883498498080286,-1.4246011660406168,-0.5958147773027349,0.21491843702006008,1.9942547837842568,9.298918920667367,1.25,-0.4734120587988002,0.735497283935544,-1.0025155186302896,2.4735100865013777,-0.1335091173473728,1.6045036852184609,-4.1999969482421875,88.06580744415315,36.96852457834646,0.8690064012829194,11,-1.9549980163574219,-1.3349990844726562,-0.25499725341796875,1.0700035095214844,2.970001220703125,1,0.02664535125302603,-1.5161139481941794,74.0999984741211,-1.5504483127900384,73.26000213623047,-4.2571553133514985,73.75,0.02664535125302603
11041,2016-11-23,73.95999908447266,75.0199966430664,73.83000183105469,74.2699966430664,688900.0,-0.014654922860374509,-3.1754785169321376,-1.1481533809940943,48.7402978277632,44.45636488562012,-0.3662542580563155,0.4318120712912332,1.3223624978368207,2.988349273466156,9.816525762595276,1.2299957275390625,-0.5690200721192156,-0.3045009613037166,-2.0034830120642084,1.3944810894567752,-1.1539919866839625,0.5449900640765293,-3.010198516845705,42.79838621057755,-11.267067507368331,0.8494910253802457,11,-0.20999908447265625,-0.2350006103515625,0.9500007629394531,2.170001983642578,3.3600006103515625,2,0.04921578467694476,1.8470617802550915,75.05999755859375,-1.5161139481941794,74.0999984741211,-1.5504483127900384,73.26000213623047,0.04921578467694476
11042,2016-11-25,75.33999633789062,75.47000122070312,74.02999877929688,74.22000122070312,358400.0,0.01865869754597771,1.086952675807165,-3.612915928332349,55.306288764167725,45.79086269990482,-1.5099896923707519,-0.9612394793007439,-0.058500857265983086,1.5097167835226912,10.243368954584204,1.5100021362304688,-0.7497222694679806,1.0524963378906307,-0.6933764220284928,2.798369097809754,0.17955995793107604,1.9254327178501853,-4.302191812133785,94.90177540286146,35.049556178561986,0.8729363799595603,11,-1.5299949645996094,-1.6149978637695312,-0.28249549865722656,0.7900047302246094,2.410003662109375,4,0.030793833780052182,-3.1754785169321376,73.95999908447266,1.8470617802550915,75.05999755859375,-1.5161139481941794,74.0999984741211,0.030793833780052182
11043,2016-11-28,76.62999725341797,77.01000213623047,75.52999877929688,75.52999877929688,644700.0,0.017122391534794446,-1.6909189271669245,0.9821457765667575,56.61640245955743,47.742729227349585,-2.570185859077867,-2.2043799438572194,-1.365344183014372,0.15296838927457657,10.312267513527386,1.6700057983398438,-0.6758793422028333,2.240997314453125,0.20645694844121465,4.275537680465035,1.223727131447177,3.258267497459073,-5.41490485986327,89.20441984160355,27.929972716694067,1.0172701830059538,11,-1.6649971008300781,-2.694995880126953,-1.4899978637695312,-0.4999961853027344,1.7600021362304688,0,0.01592067420632337,1.086952675807165,75.33999633789062,-3.1754785169321376,73.95999908447266,1.8470617802550915,75.05999755859375,0.01592067420632337
11044,2016-11-29,76.68000030517578,77.33999633789062,76.37000274658203,76.37000274658203,717100.0,0.0006525258195226868,-5.258072455207718,0.28181635328307175,54.159307331248414,48.7803121350858,-2.2974252551356074,-2.330554169432702,-1.4509761145662878,0.03231819830548943,10.490454849575165,0.9699935913085938,-0.46804990587976647,2.263500213623047,0.1180315620533321,4.408968865192762,1.1907658878381824,3.3362345394079114,-5.11721332706054,81.1966647973534,21.960722073393356,1.0727343257848592,11,-1.5500030517578125,-2.5800018310546875,-1.5400009155273438,-0.5499992370605469,1.80999755859375,1,0.003260302543101723,-1.6909189271669245,76.62999725341797,1.086952675807165,75.33999633789062,-3.1754785169321376,73.95999908447266,0.003260302543101723
11045,2016-11-30,73.93000030517578,75.58000183105469,73.9000015258789,75.5199966430664,848600.0,-0.035863327974118175,-1.0363715390164057,-5.129060838747785,49.796570060724804,49.347170837984905,0.48298661334575854,0.3707202831766381,1.2323169235363736,2.696399704451636,10.881888920058572,2.779998779296875,-0.35387943690807333,-0.44349975585937784,-2.591919927680607,1.7049204159618512,-1.5177098417699995,0.6307103300512438,-1.9050365782785121,2.8489638353091538,-58.479113094635295,1.074210085910616,11,1.1999969482421875,0.1699981689453125,1.2350006103515625,2.200000762939453,3.3000030517578125,2,0.05843364908686177,-5.258072455207718,76.68000030517578,-1.6909189271669245,76.62999725341797,1.086952675807165,75.33999633789062,0.05843364908686177
11046,2016-12-01,73.12999725341797,73.7699966430664,72.62000274658203,73.63999938964844,713000.0,-0.010821088170640869,1.9870101560564777,0.32075679929367956,51.299236164759215,49.9469035500187,1.3251467757088307,1.119429620505855,1.9072295694994779,3.431146136277178,11.511683930823228,1.30999755859375,-0.17082511827588576,-1.1745025634765653,-3.3919959139423526,1.0429907869892219,-2.283249238709459,-0.06575588824367173,-0.679830917641226,10.804983035888913,-51.380066849281036,1.1087466752328903,12,1.8500022888183594,0.970001220703125,2.180002212524414,3.0000038146972656,4.0,3,0.06700398892261528,-1.0363715390164057,73.93000030517578,-5.258072455207718,76.68000030517578,-1.6909189271669245,76.62999725341797,0.06700398892261528
11047,2016-12-02,73.54000091552734,74.38999938964844,73.18000030517578,73.55999755859375,625500.0,0.005606504546808333,-2.2702772365016033,0.03920893981779287,50.42661488396739,51.703248426187706,0.9859000189149185,0.6913140166225844,1.349175147678551,2.9485062375358666,12.236836589109933,1.2600021362304688,-0.10660813557716153,-0.7304988861083928,-2.9741455016660723,1.5131477294492868,-1.8523221938872325,0.391324421670447,-0.9199981689453125,19.491513095259265,-42.556569898629526,1.1218233077788375,12,1.4399986267089844,0.55999755859375,1.789999008178711,2.5900001525878906,4.180000305175781,4,0.051400581074765306,1.9870101560564777,73.12999725341797,-1.0363715390164057,73.93000030517578,-5.258072455207718,76.68000030517578,0.051400581074765306
11048,2016-12-05,73.81999969482422,73.81999969482422,72.61000061035156,73.25,841100.0,0.0038074350803789514,3.2456130957958,-28.50476917207173,53.17868723196326,52.490564177952926,0.8869643923490429,0.40946880775715044,0.9116552582894712,2.6073003600589857,13.195835620087982,1.2099990844726562,-0.00570320031420124,-0.4360000610351591,-2.6877478487687654,1.8157477266984472,-1.5618739549019693,0.6898738328316512,3.5199966430664062,25.58139909995645,-37.39559748622697,1.1258738938668045,12,1.154998779296875,0.279998779296875,1.510000228881836,2.3100013732910156,3.6800003051757812,0,0.05323760933923882,-2.2702772365016033,73.54000091552734,1.9870101560564777,73.12999725341797,-1.0363715390164057,73.93000030517578,0.05323760933923882
11049,2016-12-06,74.55999755859375,74.61000061035156,73.73999786376953,74.12000274658203,1214000.0,0.010024354738942254,2.2222269317170347,0.7719211361111483,52.19298363025525,52.41293203937852,0.2448254040194371,-0.3890690461791593,0.019809828279477415,1.8069029713947629,13.904573699587209,0.8700027465820312,0.10399884252676372,0.32849807739258097,-1.8973886948697185,2.5543848496548804,-0.7844453087385688,1.4414414635237307,2.685398864746091,65.65643591824991,4.193163276096634,1.1129433861311528,12,0.41500091552734375,-0.45999908447265625,0.7700023651123047,1.5700035095214844,2.7000045776367188,1,0.05136805199121475,3.2456130957958,73.81999969482422,-2.2702772365016033,73.54000091552734,1.9870101560564777,73.12999725341797,0.05136805199121475
11050,2016-12-07,75.11000061035156,75.13999938964844,74.5,74.73999786376953,633400.0,0.007376650613830638,1.976739234577101,0.8409252483917393,55.841927326736055,53.20200198370884,-0.33228177712125273,-1.0421199214526666,-0.6507336401326427,1.1946146655996586,14.255151547892986,0.6399993896484375,0.4046646422895037,0.9100009918212919,-1.2426262240865924,3.062628207729176,-0.16631261613265735,1.9863145997752412,2.042687896728509,98.8142769260461,38.14404871764604,1.0763136079539455,12,-0.13500213623046875,-1.0100021362304688,0.5024986267089844,1.0200004577636719,2.8899993896484375,2,0.045000628757179584,2.2222269317170347,74.55999755859375,3.2456130957958,73.81999969482422,-2.2702772365016033,73.54000091552734,0.045000628757179584
11051,2016-12-08,75.13999938964844,75.2300033569336,74.06999969482422,74.61000061035156,642400.0,0.0003993979370668921,2.2675850508263307,1.432418500113409,55.9554396218644,53.274129856786246,-0.1981304935611803,-1.0337602965355046,-0.7827772800888226,1.1039484269817166,14.566698782308718,1.160003662109375,0.5246781295811758,0.8819999694824219,-1.307856567297037,3.071856506261881,-0.21292829890731468,1.9769282378721584,1.9218353594970665,96.56473767431838,35.52724867093293,1.0949282683897326,12,-0.16500091552734375,-1.0400009155273438,0.4724998474121094,0.9900016784667969,2.75,3,0.02781479883233917,1.976739234577101,75.11000061035156,2.2222269317170347,74.55999755859375,3.2456130957958,73.81999969482422,0.02781479883233917
11052,2016-12-09,76.19000244140625,76.2699966430664,75.16000366210938,75.18000030517578,488600.0,0.013973956085797656,-1.114281562216167,1.9056687971440087,61.978738760994155,53.86994500139032,-1.2458999759556804,-1.9166118460777568,-1.8889438971802974,0.00723029372780104,13.332676085506762,1.1299972534179688,0.5273295501356898,1.76350288391113,-0.4784622730489474,4.005468040871207,0.6425203054310913,2.8844854623911687,0.7827956249633701,97.81436370572185,33.73382290866533,1.1209825784800374,12,-1.2150039672851562,-2.0900039672851562,-0.9825019836425781,-0.060001373291015625,0.8600006103515625,4,0.012337508621746318,2.2675850508263307,75.13999938964844,1.976739234577101,75.11000061035156,2.2222269317170347,74.55999755859375,0.012337508621746318
11053,2016-12-12,77.13999938964844,77.20999908447266,75.63999938964844,75.7699966430664,663800.0,0.012468787476057397,1.0794668526013167,1.3564354939833665,62.317665875905526,54.776429284129996,-2.3646091163375047,-2.7143687753930124,-2.8603999972873737,-0.9925750907930535,12.605776879990174,1.5699996948242188,0.6956574048190873,2.5284999847412166,0.03299485532180313,5.02400511416063,1.280747420031517,3.7762525494509163,-4.529998779296875,97.98271843806342,34.144996486023544,1.2477525647097063,12,-2.229999542236328,-3.0400009155273438,-2.1899986267089844,-1.0099983215332031,-0.12000274658203125,0,0.0075188207887453284,-1.114281562216167,76.19000244140625,2.2675850508263307,75.13999938964844,1.976739234577101,75.11000061035156,0.0075188207887453284
11054,2016-12-13,78.16999816894531,78.2300033569336,77.33000183105469,77.33000183105469,607300.0,0.013352330664331058,-1.1428701180744778,0.6131347838435365,62.53021632800607,56.191278869383474,-3.5325054660800532,-3.5241719580461393,-3.8677715706468803,-2.0817479101621075,11.688215352396078,1.0900039672851562,0.7056639060900949,3.3039989471435547,0.4532236771138969,6.1547742171732125,1.8786113121287258,4.729386582158384,-5.467997589111334,98.55756886622895,36.223696546329705,1.4253876350148305,12,-2.7499961853027344,-3.6249961853027344,-3.2724990844726562,-2.039997100830078,-0.970001220703125,1,-0.008571039844433304,1.0794668526013167,77.13999938964844,-1.114281562216167,76.19000244140625,2.2675850508263307,75.13999938964844,-0.008571039844433304
11055,2016-12-14,75.97000122070312,78.97000122070312,75.93000030517578,78.56999969482422,742700.0,-0.028143750796660316,-1.2686571413117433,-3.0952497729336965,57.43894085271882,56.87346827915677,-1.1317147367619782,-1.237176184014558,-1.6064138572512974,0.04759735641881946,11.057609288578133,3.0400009155273438,0.5398113652658765,1.0085018157958956,-1.8565193313302757,3.873522962922067,-0.42400875776718294,2.441012389358974,-3.046880529785156,38.77552926961805,-24.95420090235787,1.4325105735630828,12,-0.18000030517578125,-1.0550003051757812,-1.2975025177001953,0.15999984741210938,1.470001220703125,2,0.016980398773190908,-1.1428701180744778,78.16999816894531,1.0794668526013167,77.13999938964844,-1.114281562216167,76.19000244140625,0.016980398773190908
11056,2016-12-15,75.8499984741211,75.9000015258789,74.45999908447266,75.58999633789062,1332900.0,-0.0015796070113702765,6.999830461779728,-0.10000088031527024,52.081640075907764,57.05735996715015,-0.6540888528571429,-1.003215576628378,-1.4190543781475355,0.11134078452172957,10.648577684814873,1.5100021362304688,0.39134008006331555,0.7834991455078182,-2.0483068407236686,3.615305131739305,-0.6324038476079181,2.1994021386235545,-2.5640649514160145,30.82037098124794,-27.769736928620617,1.4159029931157412,12,-0.05999755859375,-0.93499755859375,-1.177499771118164,0.2800025939941406,1.2900009155273438,3,0.02834543927660671,-1.2686571413117433,75.97000122070312,-1.1428701180744778,78.16999816894531,1.0794668526013167,77.13999938964844,0.02834543927660671
11057,2016-12-16,76.66999816894531,77.29000091552734,75.75,76.01000213623047,1074500.0,0.010810807004880685,-1.6101703682151747,2.5384254232811996,50.16978308049913,56.72303728365413,-1.0989760305193528,-1.6793405420415013,-2.1659383078764165,-0.7476280691923733,10.057730800024462,1.5400009155273438,0.5302819083950965,1.4574989318847713,-1.3895702172853532,4.304568081054896,0.033964357299709036,2.8810335064698336,-3.043020584360349,49.00217378433015,-5.479331060146464,1.4235345745850643,12,-0.3149986267089844,-1.7549972534179688,-2.022500991821289,-0.5399971008300781,0.31000518798828125,4,0.015912367938431426,6.999830461779728,75.8499984741211,-1.2686571413117433,75.97000122070312,-1.1428701180744778,78.16999816894531,0.015912367938431426
11058,2016-12-19,77.0999984741211,77.27999877929688,76.33999633789062,77.06999969482422,362800.0,0.005608455920766531,3.8205328846981494,0.045452969123885925,51.72696563510926,56.67125750641569,-1.1340353261233247,-1.9045550829073505,-2.5072921395993717,-1.2117782171926024,9.146047406217717,0.94000244140625,0.7392638790904442,1.6954994201660156,-1.1148458616040955,4.505844701936127,0.29032677928096007,3.100672061051071,-3.1524394713690356,58.536544105830316,7.127222932116638,1.4051726408850531,12,-0.5799980163574219,-1.5399971008300781,-3.375,-1.5749969482421875,-0.3300018310546875,0,-0.0006484490707229229,-1.6101703682151747,76.66999816894531,6.999830461779728,75.8499984741211,-1.2686571413117433,75.97000122070312,-0.0006484490707229229
11059,2016-12-20,77.13999938964844,77.30000305175781,76.44999694824219,76.80000305175781,355300.0,0.0005188186292994779,1.5757617792574097,11.333672431332655,66.98411391286024,57.90927823820726,-0.8600158733017764,-1.7972766487807803,-2.491493285229396,-1.2921106626002938,8.1888008791414,0.850006103515625,0.9585075484039152,1.5835002899169979,-1.2584357528178884,4.425436332651884,0.16253226854955471,3.004468311284441,-2.8910938538193136,59.423481945748435,1.7942882020657507,1.4209680213674465,12,-0.6199989318847656,-1.5799980163574219,-3.510000228881836,-1.6149978637695312,-0.6999969482421875,1,-0.0015556487883267023,3.8205328846981494,77.0999984741211,-1.6101703682151747,76.66999816894531,6.999830461779728,75.8499984741211,-0.0015556487883267023
11060,2016-12-21,77.05999755859375,77.6500015258789,77.0,77.0,340800.0,-0.0010370991922178385,-20.6675991861648,0.17646530832061755,72.50858415795724,59.74851651999535,-0.5300594720394542,-1.644048551105385,-2.327101560142964,-1.263374281667808,8.087057332876698,0.6500015258789062,1.140948633086154,1.4034984588623018,-1.504850541866034,4.311847459590638,-0.050676041501873215,2.857672959226477,-2.5278262816721906,81.50459198316273,17.210853284819407,1.4541745003641713,12,-0.3449974060058594,-1.2699966430664062,-3.444997787475586,-1.5349960327148438,0.5699996948242188,2,0.001816758293328391,1.5757617792574097,77.13999938964844,3.8205328846981494,77.0999984741211,-1.6101703682151747,76.66999816894531,0.001816758293328391
11061,2016-12-22,77.5999984741211,77.83000183105469,76.76000213623047,77.05999755859375,412700.0,0.007007538705367189,1.1399830628733607,9.000381485249237,72.91194852656251,60.963317605058506,-0.7648442243079074,-1.9999037887709505,-2.797586681482713,-1.8405246587406907,7.736837045068628,1.0699996948242188,1.3191929134553533,1.7614994049072266,-1.1554003123060852,4.678399122120538,0.3030495463005707,3.2199492635138824,-2.8015574005726336,88.94215603565272,18.197141785889073,1.458449858606657,12,-0.8849983215332031,-1.80999755859375,-3.9849987030029297,-2.0749969482421875,-0.9099960327148438,3,-0.002061804585836491,-20.6675991861648,77.05999755859375,1.5757617792574097,77.13999938964844,3.8205328846981494,77.0999984741211,-0.002061804585836491
11062,2016-12-23,77.66000366210938,77.8499984741211,77.30000305175781,77.6500015258789,200400.0,0.0007732627470127262,1.8205489367529393,0.01852244309752893,72.22222712795032,62.06382441084125,-0.664254582361707,-1.9786336887645462,-2.808511991057216,-1.9276482698644912,7.712003543618782,0.5499954223632812,1.4238919700083557,1.7055042266845675,-1.3107568300371781,4.721765283406313,0.19737369832370177,3.213634755045433,-2.6112689797316335,87.4175799190578,10.506939347063863,1.5081305283608715,12,-0.9450035095214844,-1.8700027465820312,-4.045003890991211,-2.1350021362304688,0.12999725341796875,4,-0.0066959084205483466,1.1399830628733607,77.5999984741211,-20.6675991861648,77.05999755859375,1.5757617792574097,77.13999938964844,-0.0066959084205483466
11063,2016-12-27,77.8499984741211,78.0999984741211,77.19000244140625,77.5999984741211,241300.0,0.0024464950174141187,1.4266560872395833,24.994660564454616,70.33374105149791,62.93088271345147,-0.8302548371036664,-2.184545520039819,-2.9252527956175527,-2.1439320060363514,7.726420036775769,0.9099960327148438,1.5468870303731848,1.8344989776611271,-1.2867995131180123,4.955797468440267,0.2738497322715574,3.395148223050697,-2.565987799443832,84.84849886021576,6.245179021639814,1.5606492453895728,12,-1.1349983215332031,-2.05999755859375,-4.23499870300293,-2.3249969482421875,0.18000030517578125,1,-0.011175274685158887,1.8205489367529393,77.66000366210938,1.1399830628733607,77.5999984741211,-20.6675991861648,77.05999755859375,-0.011175274685158887
11064,2016-12-28,76.93000030517578,77.86000061035156,76.70999908447266,77.86000061035156,260600.0,-0.011817574656101448,1.4731207494852212,-3.720001220703125,60.7565005424446,63.29950045675434,-0.11694605886279419,-1.3121313198085574,-1.9598785466887847,-1.2401915367239837,7.42953575655842,1.1500015258789062,1.484691378937626,0.902000808715826,-2.232477093916316,4.036478711347968,-0.6652381426002449,2.469239760031897,-1.4248301977369664,15.827432899720073,-57.73173810863539,1.5672389513160714,12,-0.6500015258789062,-1.1399993896484375,-3.315000534057617,-1.404998779296875,0.9199981689453125,2,-0.0020798604117334696,1.4266560872395833,77.8499984741211,1.8205489367529393,77.66000366210938,1.1399830628733607,77.5999984741211,-0.0020798604117334696
11065,2016-12-29,78.25,78.37999725341797,77.02999877929688,77.30000305175781,391300.0,0.017158451703989108,1.231418194658125,-1.0215017596823548,65.94872107872595,64.84028723484525,-1.2063799746409671,-2.415750018314867,-3.246597621254949,-2.5708543504302526,7.156261907367345,1.4499969482421875,1.3767215163838245,2.006000518798828,-1.1151020678509695,5.127103105448626,0.4454492254739364,3.56655181212372,-2.5369400257653325,92.21572479327516,20.675709112824464,1.5605512933248966,12,-1.1850013732910156,-2.4599990844726562,-4.909999847412109,-2.7249984741210938,-0.3300018310546875,3,-0.023130959215255542,1.4731207494852212,76.93000030517578,1.4266560872395833,77.8499984741211,1.8205489367529393,77.66000366210938,-0.023130959215255542
11066,2016-12-30,78.02999877929688,78.51000213623047,77.7699966430664,78.26000213623047,432300.0,-0.0028115171974840703,1.0274029869464796,-0.2421095745193466,60.31388293495683,65.96740944089609,-0.7203815512377645,-1.9076363318598766,-2.9900278539700764,-2.3652988957362027,6.261892092343009,0.7400054931640625,1.1740483320984936,1.540999221801755,-1.3083171990203368,4.390315642623847,0.11634101139071618,2.9656574322127938,-2.1215223302741038,73.33319204848895,4.905338895074252,1.4246582104110426,12,-0.6049995422363281,-2.2399978637695312,-4.614999771118164,-2.5049972534179688,0.5400009155273438,4,-0.005126253135160019,1.231418194658125,78.25,1.4731207494852212,76.93000030517578,1.4266560872395833,77.8499984741211,-0.005126253135160019
11067,2017-01-03,77.31999969482422,78.0199966430664,76.97000122070312,77.98999786376953,517200.0,-0.009099052871714752,1.8767166238163917,2.912993000961953,51.03686808091727,65.89073193487476,0.10227153896144614,-0.9485625829430404,-2.244186576179999,-1.676415818434407,5.5996897520596045,1.05999755859375,1.1846350720670387,0.6420001983642578,-1.8645351757361226,3.148535572464638,-0.6112674886859395,1.8952678854144551,-1.2278317595006314,33.88886534141483,-29.528159398364338,1.2532676870501935,1,0.15999984741210938,-1.529998779296875,-3.582500457763672,-1.7949981689453125,0.80999755859375,1,-0.008147921054119434,1.0274029869464796,78.02999877929688,1.231418194658125,78.25,1.4731207494852212,76.93000030517578,-0.008147921054119434
11068,2017-01-04,77.75,78.0,77.2699966430664,77.48999786376953,728600.0,0.005561307641916091,-1.0857102374905996,-0.3880639504429616,47.40100201876755,63.714830613308905,-0.2523690020677094,-1.1268132985725572,-2.6110097104341605,-2.127002469964026,4.621778674928315,0.7300033569335938,1.3198009970332407,0.8755004882812472,-1.2791368658035935,3.030137842366088,-0.2018181887611803,1.9528191653236746,-1.4851620675536452,57.777730682829656,-1.1449182591569098,1.0773186770424215,1,-0.1399993896484375,-1.9599990844726562,-3.9825000762939453,-2.2249984741210938,0.9199981689453125,2,0.0005144812286475009,1.8767166238163917,77.31999969482422,1.0274029869464796,78.02999877929688,1.231418194658125,78.25,0.0005144812286475009
11069,2017-01-05,78.38999938964844,78.58999633789062,77.08999633789062,77.94999694824219,1230800.0,0.008231503403838492,2.571444141689373,1.6923031779101498,68.55825600580395,63.275905263069646,-0.7782504705613746,-1.544345970219581,-3.200691852038446,-2.7875884296015414,4.176521819449696,1.5,1.4525548733652016,1.3239997863769588,-0.6365624312628881,3.2845620040168058,0.34371867755703533,2.3042808951968823,-1.9628516599066756,87.65447215733553,25.101740973971417,0.9802811088199208,1,-0.7400016784667969,-2.5999984741210938,-3.9399986267089844,-2.8649978637695312,0.3300018310546875,3,-0.004592430324716901,-1.0857102374905996,77.75,1.8767166238163917,77.31999969482422,1.0274029869464796,78.02999877929688,-0.004592430324716901
11070,2017-01-06,78.48999786376953,78.80000305175781,77.80000305175781,78.12999725341797,724900.0,0.0012756534621722881,1.0407934481362688,0.8181786655569427,70.30768761268028,62.986542939304954,-0.7309373616098043,-1.452616504893797,-3.262680620567636,-2.884329258274448,4.087392715025789,1.0,1.5428643308421783,1.2549983978271513,-0.5739322594187684,3.083929055073071,0.34053306920418436,2.169463726450118,-1.9102789245700933,83.0598427429105,15.811865095950182,0.9144653286229634,1,-0.7349967956542969,-2.6999969482421875,-3.875,-2.964996337890625,-0.40000152587890625,4,-0.00815389740179695,2.571444141689373,78.38999938964844,-1.0857102374905996,77.75,1.8767166238163917,77.31999969482422,-0.00815389740179695
11071,2017-01-09,77.2300033569336,78.80000305175781,77.18000030517578,78.54000091552734,464400.0,-0.016052930833592827,-1.297870268164405,-3.6388759377781543,54.03462252607903,60.965697983541475,0.5264117895040101,-0.02952992227326945,-1.9772446762010105,-1.6138407983287095,3.6025727601043043,1.6200027465820312,1.4306965366146613,-0.10949630737304972,-1.6506021113221436,1.4316094965760442,-0.8800492093475896,0.6610565946014901,-0.5068674808439368,14.207752791188266,-53.06181943635478,0.7705529019745448,1,0.5249977111816406,-1.44000244140625,-2.6150054931640625,-1.7050018310546875,0.7699966430664062,0,0.008934284371616252,1.0407934481362688,78.48999786376953,2.571444141689373,78.38999938964844,-1.0857102374905996,77.75,0.008934284371616252
11072,2017-01-10,77.12999725341797,77.73999786376953,76.83999633789062,77.33999633789062,899800.0,-0.0012949125879669898,-1.2784822351202836,0.16030494339095186,50.22691964089909,58.73160671569716,0.607181810934037,0.15231843884100726,-1.8434078429755232,-1.5201021737280769,3.817188397361926,0.9000015258789062,1.2749659092915948,-0.2565021514892578,-1.7045245126475237,1.191520209669008,-0.9805133320683979,0.46750902908988223,1.8400039672851562,14.795914395372556,-51.36506172881831,0.7240111805791362,1,0.6250038146972656,-1.339996337890625,-2.589998245239258,-1.6049957275390625,1.4200057983398438,1,0.018669810614344806,-1.297870268164405,77.2300033569336,1.0407934481362688,78.48999786376953,2.571444141689373,78.38999938964844,0.018669810614344806
11073,2017-01-11,77.72000122070312,77.86000061035156,76.91999816894531,76.91999816894531,549600.0,0.007649474760729413,-1.3499971389879646,-3.8095549500454133,54.05029004471078,57.986472215948965,-0.003577726233714884,-0.4131897660845141,-2.383001087987907,-2.13104936034604,3.6203285369200464,0.94000244140625,1.0798539073391566,0.3045017242431669,-1.1459640956616965,1.7549675441480304,-0.4207311857092719,1.0297346341956057,1.2073999023437523,44.898054511058696,-21.201614482256154,0.725232909952434,1,0.09999847412109375,-1.9300003051757812,-3.180002212524414,-2.1949996948242188,0.9799957275390625,2,0.005275296272198471,-1.2784822351202836,77.12999725341797,-1.297870268164405,77.2300033569336,1.0407934481362688,78.48999786376953,0.005275296272198471
11074,2017-01-12,77.5,78.30000305175781,77.13999938964844,77.62999725341797,641700.0,-0.0028306898770933397,-1.7294252811661326,-0.16249594689961663,53.013714092217384,56.549249217448015,0.3417159584563194,-0.25924856952352116,-2.1634301984564672,-1.9168774257509682,2.8906714670070617,1.160003662109375,0.8810593650373448,0.11800041198731037,-1.2894025648223533,1.525403388796974,-0.5857010764175214,0.8217019003921422,1.38565302734375,33.67354088329402,-29.218514499302515,0.7037014884048339,1,0.31999969482421875,-1.1450004577636719,-2.9625015258789062,-1.9749984741210938,2.2699966430664062,3,0.015096750567036299,-1.3499971389879646,77.72000122070312,-1.2784822351202836,77.12999725341797,-1.297870268164405,77.2300033569336,0.015096750567036299
11075,2017-01-13,77.26000213623047,77.5999984741211,76.87999725341797,77.37000274658203,418800.0,-0.003096746629284275,1.5263552402623477,0.8461764188039205,47.57145472935268,55.133423861269776,0.4766379901046207,0.08679834409801401,-1.8834616382866614,-1.6915084778170524,2.8925538854845083,0.720001220703125,0.6873640168145414,-0.1864974975585909,-1.4301473705858712,1.0571523754686893,-0.8083224340722239,0.4353274389550421,1.5847377573242198,21.428793859136945,-36.591414190205015,0.6218249365136369,1,0.55999755859375,-0.7400016784667969,-2.722503662109375,-1.7350006103515625,2.4599990844726562,4,0.01889721775956299,-1.7294252811661326,77.5,-1.3499971389879646,77.72000122070312,-1.2784822351202836,77.12999725341797,0.01889721775956299
11076,2017-01-17,78.0,78.4000015258789,77.5,77.83000183105469,577100.0,0.009578020234386031,-1.168673591322732,-1.5454293244555417,52.21351993578587,55.264162956255184,-0.2995651842708753,-0.5100169301887547,-2.5650392780986806,-2.4378292288100596,2.661742591022826,1.1399993896484375,0.6692511989811294,0.44600028991699503,-0.5668726595888955,1.4588732394228856,-0.06043618483595026,0.9524367646699403,0.8046450224414059,74.35896181891985,19.228776253571098,0.5064364747529458,1,-0.18000030517578125,-1.4799995422363281,-3.4625015258789062,-2.4749984741210938,2.5,1,0.001153799203726047,1.5263552402623477,77.26000213623047,-1.7294252811661326,77.5,-1.3499971389879646,77.72000122070312,0.001153799203726047
11077,2017-01-18,77.88999938964844,78.29000091552734,77.43000030517578,77.95999908447266,315700.0,-0.0014102642352764594,1.3561552208856327,-0.4117673458396912,50.26316397077941,55.58218095092316,-0.11198344964979867,-0.3203553391797982,-2.3873431353951133,-2.331821669644924,2.8551249012498046,0.8600006103515625,0.4669942337318105,0.27499961853027344,-0.6574670668914848,1.2074663039520317,-0.1912337241806057,0.7412329612411526,0.8753526591019494,66.44732219043317,14.453516847856186,0.4662333427108787,1,-0.06999969482421875,-1.1749992370605469,-3.3525009155273438,-2.3649978637695312,3.5500030517578125,2,0.001412255889248204,-1.168673591322732,78.0,1.5263552402623477,77.26000213623047,-1.7294252811661326,77.5,0.001412255889248204
11078,2017-01-19,77.05000305175781,77.88999938964844,76.8499984741211,76.8499984741211,378000.0,-0.010784392662381515,-9.399771123402632,-2.8572207084468664,50.79789095845326,53.60880705677308,0.6909354143648017,0.5435726757041124,-1.4844701697608826,-1.501861154449145,2.8876937858306015,1.0400009155273438,0.3293701715345918,-0.5624969482421847,-1.5010251405807935,0.3760312440964242,-1.031761044411482,-0.09323285207288734,1.6768418827753777,12.903495732469656,-41.86135173531001,0.46926409616930354,1,0.7699966430664062,-0.3350028991699219,-2.5125045776367188,-2.2750015258789062,4.129997253417969,3,0.019467877230223918,1.3561552208856327,77.88999938964844,-1.168673591322732,78.0,1.5263552402623477,77.26000213623047,0.019467877230223918
11079,2017-01-20,77.0199966430664,77.70999908447266,76.63999938964844,77.19000244140625,612900.0,-0.00038944072034952093,-1.3010738574370164,-0.8500095365248903,40.128389292401586,50.25555168785323,0.5656546605613357,0.5946139869349736,-1.4209431550991383,-1.4518293329729204,2.94694086851791,1.0699996948242188,0.343054668650268,-0.586503219604495,-1.5391781700084266,0.36617173079943655,-1.062840694806468,-0.11016574440252214,1.6691113195339256,21.590726828993397,-27.262140145425604,0.4763374752019672,1,0.7000045776367188,-0.3049964904785156,-2.5149974822998047,-2.7599945068359375,5.170005798339844,4,0.02181252114254706,-9.399771123402632,77.05000305175781,1.3561552208856327,77.88999938964844,-1.168673591322732,78.0,0.02181252114254706
11080,2017-01-23,77.19999694824219,77.41000366210938,76.98999786376953,77.19999694824219,521800.0,0.0023370593744629353,-1.0000363306085376,-0.0,43.295625979865314,49.06232984938503,0.2049800890182638,0.44864196486366836,-1.5868841110599448,-1.6196555003237023,2.8186838423278244,0.42000579833984375,0.3663957836658369,-0.41350288391113565,-1.3512100848709139,0.5242043170486426,-0.8823564843910248,0.055350716568753455,1.4071466714400742,31.818004482263845,-13.362490619000248,0.46885360047989116,1,0.3200035095214844,-0.4849967956542969,-2.2174949645996094,-2.6549949645996094,5.200004577636719,0,0.033290152803338025,-1.3010738574370164,77.0199966430664,-9.399771123402632,77.05000305175781,1.3561552208856327,77.88999938964844,0.033290152803338025
11081,2017-01-24,77.44000244140625,77.73999786376953,76.86000061035156,77.3499984741211,607500.0,0.0031088795680260795,1.550735855106757,100.0,51.0489734345427,49.15366915978988,-0.0023516958630693807,0.20662938069287407,-1.7530129328388,-1.833672868441539,2.833613641646196,0.8799972534179688,0.1645832140278145,-0.16549758911132528,-1.106414207865754,0.7754190296431034,-0.6359558984885467,0.30496072026589616,1.0884554090746548,48.4849886021575,1.7986752876948415,0.47045830937721744,1,0.07999801635742188,-0.8100013732910156,-2.0875015258789062,-2.5250015258789062,5.879997253417969,1,0.02944213206891355,-1.0000363306085376,77.19999694824219,-1.3010738574370164,77.0199966430664,-9.399771123402632,77.05000305175781,0.02944213206891355
11082,2017-01-25,77.13999938964844,77.47000122070312,76.8499984741211,77.1500015258789,482700.0,-0.0038740062280447907,-1.1016900934917824,-0.11112994829193863,44.54383412447761,48.09739627976398,0.3343833460848913,0.49084334173245736,-1.343699987907371,-1.5157089476194017,2.834283961654354,0.6200027465820312,-0.08136214081915227,-0.43950042724608807,-1.4025536175575724,0.5235527630653962,-0.9210270224018302,0.04202616790965408,1.312920122399163,40.0,-5.065074963049923,0.48152659515574503,1,0.3800010681152344,0.13500213623046875,-1.7874984741210938,-2.2249984741210938,5.8899993896484375,2,0.043557177040922435,1.550735855106757,77.44000244140625,-1.0000363306085376,77.19999694824219,-1.3010738574370164,77.0199966430664,0.043557177040922435
11083,2017-01-26,76.9800033569336,77.62999725341797,76.5999984741211,77.06999969482422,387000.0,-0.0020740994812130653,-1.42350913725631,8.99771167048055,36.20358357010297,46.22960399952904,0.42283772892275806,0.6137889280522444,-1.093987096320788,-1.334827574868271,2.6638635195707567,1.029998779296875,-0.11755098893739557,-0.5559967041015597,-1.5458261717905941,0.4338327635874748,-1.0509114379460698,-0.061081970257049534,1.4003993502180379,33.333779496995085,-6.081958099309517,0.4949147338445157,1,0.5199966430664062,0.589996337890625,-1.3450031280517578,-2.06500244140625,5.9799957275390625,3,0.05793711210680197,-1.1016900934917824,77.13999938964844,1.550735855106757,77.44000244140625,-1.0000363306085376,77.19999694824219,0.05793711210680197
11084,2017-01-27,76.7699966430664,77.37999725341797,76.68000030517578,77.05999755859375,363100.0,-0.002728068390611127,-1.9787510348521988,3.222363513055273,33.52494453359992,44.6688806444454,0.5793260217239578,0.8550318835092128,-0.783248381394003,-1.125063309163636,2.8006222635111078,0.6999969482421875,-0.11897064259028411,-0.7580032348632812,-1.7707760576668505,0.25476958794028803,-1.2643896462650588,-0.2516168234615037,1.5035818101033982,14.91212806681747,-18.198758753583963,0.506386411401784,1,0.7300033569335938,0.8550033569335938,-0.7299957275390625,-1.8549957275390625,5.7700042724609375,4,0.05744436439945666,-1.42350913725631,76.9800033569336,-1.1016900934917824,77.13999938964844,1.550735855106757,77.44000244140625,0.05744436439945666
11085,2017-01-30,76.44000244140625,76.52999877929688,75.79000091552734,76.2300033569336,519500.0,-0.004298478781944337,2.794941017665356,-0.7241324879640104,40.79256483627096,43.39988563338819,0.8725264680566198,1.0988094818526406,-0.38587288942153464,-0.8133597715509495,2.902882243753404,0.9799957275390625,-0.21055442278554892,-0.99749755859375,-2.060835544461767,0.0658404272742672,-1.5291665515277515,-0.4658285656597485,1.7331612130206366,33.33346375053797,-2.078962144046457,0.5316689929340062,1,0.5999984741210938,0.8549995422363281,-0.40000152587890625,-1.5250015258789062,4.5,0,0.07522239424845067,-1.9787510348521988,76.7699966430664,-1.42350913725631,76.9800033569336,-1.1016900934917824,77.13999938964844,0.07522239424845067
11086,2017-01-31,77.62999725341797,77.6500015258789,76.23999786376953,76.5,631000.0,0.015567697200479458,1.4102507254409702,5.3809627611262485,54.646835931295804,43.886960295667784,-0.4195979234301177,-0.12931921170624605,-1.4832756343615188,-2.01283536896662,2.6650671386559788,1.410003662109375,-0.25363492668816434,0.21249732971190838,-0.8184722467417345,1.2434669061655512,-0.30298745851490594,0.7279821179387227,0.352513381896955,98.92450183351518,58.388335141124365,0.5154847882268191,1,-0.7899971008300781,-0.3349952697753906,-1.3774967193603516,-2.714996337890625,3.2400054931640625,1,0.06144537474205469,2.794941017665356,76.44000244140625,-1.9787510348521988,76.7699966430664,-1.42350913725631,76.9800033569336,0.06144537474205469
11087,2017-02-01,76.69000244140625,77.73999786376953,76.47000122070312,76.9800033569336,699200.0,-0.012108654454065837,-2.4794268574354903,-0.256638602129484,41.01222035518653,42.79966356197149,0.37132528636014683,0.8021863166249545,-0.4597025292765977,-1.0862869266314732,2.794299140256973,1.2699966430664062,-0.25489116583020177,-0.6959976196289119,-1.7768031901594412,0.38480795090161735,-1.2364004048941837,-0.1555948343636402,1.1171074163256662,46.15399663523612,5.914720454825421,0.5404027852652652,2,0.0749969482421875,0.6049995422363281,-0.4375019073486328,-1.7750015258789062,4.9199981689453125,2,0.08645191084044512,1.4102507254409702,77.62999725341797,2.794941017665356,76.44000244140625,-1.9787510348521988,76.7699966430664,0.08645191084044512
11088,2017-02-02,77.79000091552734,77.9800033569336,76.7300033569336,76.7300033569336,1004500.0,0.014343440332545754,-1.358495998157425,-3.655152455868038,52.19365524564714,44.14024866788766,-0.6846655281250804,-0.31058562191086025,-1.4458209161283833,-2.147167087506432,3.0062414193931146,1.2900009155273438,-0.3313151219202126,0.402000808715826,-0.6817848534622897,1.4857864708939417,-0.13989202237323184,0.9438936398048838,-2.0,91.3240991053761,48.17834820772911,0.5418928310890554,2,-0.904998779296875,-0.4949989318847656,-1.5375003814697266,-2.875,3.8899993896484375,3,0.06736081504176461,-2.4794268574354903,76.69000244140625,1.4102507254409702,77.62999725341797,2.794941017665356,76.44000244140625,0.06736081504176461
11089,2017-02-03,78.02999877929688,78.45999908447266,77.83999633789062,78.01000213623047,833000.0,0.00308520196612605,-2.444380867611842,0.018864801059480626,55.82448911280782,45.53234457154794,-0.8563861137549793,-0.6102231397610183,-1.593881671443114,-2.366851561788124,3.1652271844356,0.6699981689453125,-0.3811766858656114,0.6599987030029268,-0.3640272709710217,1.6840246769768754,0.14798571601595256,1.1720116899899011,-2.1961978149413994,83.89510861179214,36.43247253163048,0.5120129869869757,2,-0.904998779296875,-0.7349967956542969,-1.7774982452392578,-3.1149978637695312,3.8499984741210938,4,0.06318083278611852,-1.358495998157425,77.79000091552734,-2.4794268574354903,76.69000244140625,1.4102507254409702,77.62999725341797,0.06318083278611852
11090,2017-02-06,77.8499984741211,78.48999786376953,77.80000305175781,78.25,341900.0,-0.002306809022064704,-1.7600213626306553,-20.003433803891646,48.76031702995643,45.2780494154828,-0.6419998953616073,-0.5066021386147952,-1.3530887078098033,-2.154125693719223,3.1733892421058756,0.6899948120117188,-0.37861127850979415,0.5119983673095732,-0.39835288185368256,1.4223496164728289,0.0568227427279453,0.967173991891201,-1.9111495849609241,71.55558268229166,26.35935459688416,0.45517562458162597,2,-0.7099990844726562,-0.5549964904785156,-1.8149986267089844,-2.93499755859375,5.75,0,0.0602440916291771,-2.444380867611842,78.02999877929688,-1.358495998157425,77.79000091552734,-2.4794268574354903,76.69000244140625,0.0602440916291771
11091,2017-02-07,77.91999816894531,78.30999755859375,77.66000366210938,77.87000274658203,279700.0,0.0008991611585900117,-1.7659691898121845,-0.12498807911651949,50.24957409913398,45.91202052377795,-0.7115823896307631,-0.5504822172628536,-1.3247672646649562,-2.1932152249111283,3.57487568390209,0.649993896484375,-0.28394049805918087,0.5474983215331974,-0.39726741822680367,1.4922640612931986,0.07511545165320399,1.019881191413191,-1.8280803413085778,71.78214643174135,28.06475848130298,0.47238286987999906,2,-0.779998779296875,-0.6249961853027344,-1.4924983978271484,-3.0049972534179688,4.6300048828125,1,0.0387577559474912,-1.7600213626306553,77.8499984741211,-2.444380867611842,78.02999877929688,-1.358495998157425,77.79000091552734,0.0387577559474912
11092,2017-02-08,78.56999969482422,78.87000274658203,78.0,78.0,390200.0,0.00834190889570574,-2.052642850450402,11.40103769265985,63.058391089076466,48.895888025886116,-1.2710734080989852,-1.14581762287672,-1.9113556517518333,-2.820348121046891,3.928329119309387,0.9500045776367188,-0.20506578737239067,1.1254997253417969,0.04834128376259628,2.2026581669209975,0.5869205045521966,1.6640789461313972,-2.3341970650195094,85.98116180738269,36.78116286233079,0.5385792207896004,2,-1.2399978637695312,-1.2399978637695312,-1.9624996185302734,-3.654998779296875,4.660003662109375,2,0.029273298468770692,-1.7659691898121845,77.91999816894531,-1.7600213626306553,77.8499984741211,-2.444380867611842,78.02999877929688,0.029273298468770692
11093,2017-02-09,78.12999725341797,78.93000030517578,78.04000091552734,78.56999969482422,416200.0,-0.005600132914792888,-1.870988383540067,-0.7719345210210009,58.908518230958954,51.71628510337045,-0.7272695563933098,-0.7099225042746866,-1.4533324445458646,-2.3751319239383974,4.413058887856634,0.8899993896484375,-0.20970679845157747,0.6649974822998104,-0.4492060060391623,1.779200970638783,0.10789573813032405,1.2220992264692967,-1.6834586142710748,37.00746721454274,-15.036991146478847,0.5571017441694875,2,-0.7699966430664062,-0.7699966430664062,-1.4949970245361328,-3.214996337890625,4.400001525878906,3,0.04454119389824185,-2.052642850450402,78.56999969482422,-1.7659691898121845,77.91999816894531,-1.7600213626306553,77.8499984741211,0.04454119389824185
11094,2017-02-10,78.66999816894531,78.7300033569336,77.77999877929688,77.77999877929688,257900.0,0.0069115696212791455,-1.1348432115486824,-2.022714662227771,61.153277978707145,53.97858656364114,-1.0833365505488928,-1.220343476546958,-1.9702781817400137,-2.9161466329783394,4.796558367626587,0.9500045776367188,-0.12926965472128416,1.14649848937988,-0.09143153591526243,2.3844285146750224,0.5275334767323159,1.765463502027444,-1.9751133631955327,79.52733673352917,23.894768056280128,0.6189650126475691,2,-1.0849990844726562,-1.30999755859375,-1.9699974060058594,-3.7549972534179688,5.0200042724609375,4,0.038261118676606864,-1.870988383540067,78.12999725341797,-2.052642850450402,78.56999969482422,-1.7659691898121845,77.91999816894531,0.038261118676606864
11095,2017-02-13,78.72000122070312,78.91000366210938,78.16999816894531,78.6500015258789,315300.0,0.0006356050962454951,2.2888798467355,0.07865139643732748,60.0,54.573382571274934,-0.8670943110861202,-1.217795859120173,-1.907515384478586,-2.966084720829798,5.413225089179047,0.7400054931640625,0.024116070089334585,1.1235015869140597,-0.21694933227006175,2.463952506098181,0.45327612732199896,1.7937270465061204,-1.801604865010745,83.4645953106133,25.815541811314375,0.6702254595920614,2,-1.0200004577636719,-1.3600006103515625,-2.000001907348633,-3.8050003051757812,4.94000244140625,0,0.04014222540285961,-1.1348432115486824,78.66999816894531,-1.870988383540067,78.12999725341797,-2.052642850450402,78.56999969482422,0.04014222540285961
11096,2017-02-14,78.08999633789062,78.61000061035156,77.56999969482422,78.61000061035156,469200.0,-0.008003110683982184,2.9999706564159747,-7.42866485013624,57.057931287792734,56.35623934156452,-0.18436445122785017,-0.6120848881375736,-1.1439499416410683,-2.3633089741339575,5.255736100651054,1.1500015258789062,0.21080304536560845,0.48899688720703693,-0.8577467606071565,1.8357405350212304,-0.18437493670006688,1.1623687111141408,-0.9704395872498992,38.23503012487518,-20.75231494814505,0.6733718239070976,2,-0.2599945068359375,-0.7299957275390625,-1.317495346069336,-3.1749954223632812,5.5,1,0.07055964137056714,2.2888798467355,78.72000122070312,-1.1348432115486824,78.66999816894531,-1.870988383540067,78.12999725341797,0.07055964137056714
11097,2017-02-15,78.0,78.0,76.88999938964844,77.5199966430664,1172700.0,-0.001152469485351415,3.6249701978860367,-0.9230757944775375,57.65763701701951,56.96334842727256,0.1240410644061285,-0.5411711673366142,-0.9319027453245781,-2.313795888754541,5.129364367422876,1.1999969482421875,0.37809311135433177,0.39350051879883097,-0.959098392329139,1.746099429926801,-0.2827989367651469,1.0697999743628088,0.9300003051757812,54.41177020573177,-7.497518356291806,0.6762994555639833,2,-0.09000015258789062,-0.6399993896484375,-1.227499008178711,-3.0849990844726562,6.120002746582031,2,0.0583333724584334,2.9999706564159747,78.08999633789062,2.2888798467355,78.72000122070312,-1.1348432115486824,78.66999816894531,0.0583333724584334
11098,2017-02-16,78.55000305175781,78.55999755859375,77.80000305175781,78.0,489300.0,0.007051321176382297,1.6666845134520145,1.1458316776603354,62.714345348189596,57.72888800898164,-0.3428754292746845,-1.0256201810467473,-1.3599740093909531,-2.906285139428803,5.45759933007337,0.7599945068359375,0.40017147757654925,0.8685035705566406,-0.5200396895769472,2.2570468306902285,0.1742319404898467,1.5627752006234346,0.33919723510742017,82.17822530083167,13.732397719328517,0.6942716300667908,2,-0.6400032043457031,-1.19000244140625,-1.7775020599365234,-3.6350021362304688,5.589996337890625,3,0.05957988699366523,3.6249701978860367,78.0,2.9999706564159747,78.08999633789062,2.2888798467355,78.72000122070312,0.05957988699366523
11099,2017-02-17,78.69999694824219,78.83000183105469,78.08999633789062,78.69999694824219,412900.0,0.00190953393579818,4.692136150234742,0.0,66.5688939602421,59.70761877901339,-0.43341350290839387,-1.0996805551756808,-1.4076351994225718,-3.0981646503248754,5.794459585215723,0.7400054931640625,0.6027581023830635,0.9344974517822209,-0.48838915199455357,2.3573840555589953,0.22305414989382655,1.6459407536706152,0.1492193206787107,89.60365001548537,16.02580960379727,0.7114433018883896,2,-0.7899971008300781,-1.339996337890625,-1.8949966430664062,-3.7849960327148438,5.5,4,0.048665844721360374,1.6666845134520145,78.55000305175781,3.6249701978860367,78.0,2.9999706564159747,78.08999633789062,0.048665844721360374
11100,2017-02-21,79.7699966430664,79.91000366210938,78.31999969482422,78.37000274658203,395400.0,0.013595930575803106,-1.1200052897135417,100.0,65.97015197305342,61.45434965389332,-1.3437273261151859,-2.073584029910677,-2.378489774115266,-4.1903618531407005,6.480941689069687,1.5900039672851562,0.6815804614900713,1.8759971618652287,0.22262099099688726,3.52937333273357,1.049309076431058,2.7026852472993994,-2.8799972534179688,95.36401255058887,23.959945964591796,0.8266880854341738,2,-1.3699951171875,-1.9199943542480469,-2.682497024536133,-4.8549957275390625,3.75,1,0.04914135593962787,4.692136150234742,78.69999694824219,1.6666845134520145,78.55000305175781,3.6249701978860367,78.0,0.04914135593962787
11101,2017-02-22,79.72000122070312,79.93000030517578,79.20999908447266,79.6500015258789,381600.0,-0.0006267446968436508,1.9387933047878552,0.05,76.075731949449,62.900720860601375,-1.1304264957688162,-1.9436718296583422,-2.2288531234744084,-4.152861047759586,7.190751460733226,0.720001220703125,0.7200023970902265,1.7120018005371094,-0.11487934618718043,3.538882947261399,0.7985612271749716,2.625442373899247,-2.7696017456054705,93.09213745956296,17.730134365056074,0.9134405733621433,2,-1.3100013732910156,-1.8600006103515625,-2.5500011444091797,-4.805000305175781,3.55999755859375,2,0.04942301029949103,-1.1200052897135417,79.7699966430664,4.692136150234742,78.69999694824219,1.6666845134520145,78.55000305175781,0.04942301029949103
11102,2017-02-23,80.5,80.87000274658203,79.80000305175781,80.0,551200.0,0.009784229394797173,-1.3777932250517106,7.142888283378746,74.68123988132048,64.65324548841933,-1.7968188037074952,-2.5919308172466486,-2.9319425497894827,-4.923222092180538,8.198309255835234,1.1500015258789062,0.8585466680953004,2.324000549316409,0.23416234998614982,4.413838748646668,1.2790814496512724,3.368919648981546,-3.4304164916992193,87.94779207288434,14.001573964962404,1.0449190996651332,2,-1.6199989318847656,-2.1699981689453125,-3.3299999237060547,-5.584999084472656,2.8799972534179688,3,0.03838504767565998,1.9387933047878552,79.72000122070312,-1.1200052897135417,79.7699966430664,4.692136150234742,78.69999694824219,0.03838504767565998
11103,2017-02-24,81.44000244140625,81.83999633789062,80.62999725341797,80.80000305175781,820900.0,0.011677048961568293,-1.4693582038426805,1.279998779296875,77.5444452113551,66.47448629204688,-2.4785682043744686,-3.352556649142116,-3.813152950127318,-5.835728113448056,9.533338711362006,1.339996337890625,1.0199569810072688,3.0410030364990206,0.5712281970893258,5.510777875908715,1.8061156167941732,4.275890456203868,-4.1423937788085965,89.33349609375,15.958127138871617,1.2348874197048467,2,-2.0750045776367188,-2.6250038146972656,-4.172502517700195,-6.525001525878906,2.0699996948242188,4,0.03290766484325647,-1.3777932250517106,80.5,1.9387933047878552,79.72000122070312,-1.1200052897135417,79.7699966430664,0.03290766484325647
11104,2017-02-27,81.18000030517578,81.51000213623047,81.02999877929688,81.44999694824219,543000.0,-0.0031925605161607917,1.461511375418142,-0.42187015711799347,76.55502043021482,68.31393300651519,-2.0395611593311145,-2.893583698291252,-3.5293728752192948,-5.533335575229614,10.940514817562102,0.48000335693359375,1.0478325315793882,2.5605007171630803,-0.07855418710526862,5.199555621431429,1.2409732650288987,3.880028169297262,-3.519000628554693,81.25009482566166,7.328747284708427,1.3195274521341775,2,-1.81500244140625,-2.365001678466797,-3.9125003814697266,-6.2649993896484375,2.55999755859375,0,0.0364621713888309,-1.4693582038426805,81.44000244140625,-1.3777932250517106,80.5,1.9387933047878552,79.72000122070312,0.0364621713888309
11105,2017-02-28,82.19000244140625,82.5,81.08000183105469,81.12999725341797,1029100.0,0.01244151431921181,-1.4482810783791427,-3.925993952923225,79.61165254013099,70.81990203455277,-2.80003361176729,-3.6372044101115932,-4.43244718208453,-6.463028832517651,11.795182155153151,1.4199981689453125,1.172330884956267,3.2830028533935547,0.40195556370316865,6.164050143083941,1.8424792085483546,4.723526498238755,-4.194683031883599,90.57758442769122,15.708768350753914,1.4405236448451935,2,-2.4950027465820312,-3.045001983642578,-4.972501754760742,-7.275001525878906,1.8299942016601562,1,0.024455462308434317,1.461511375418142,81.18000030517578,-1.4693582038426805,81.44000244140625,-1.3777932250517106,80.5,0.024455462308434317
11106,2017-03-01,82.4000015258789,82.55999755859375,80.76000213623047,81.37000274658203,1420500.0,0.002555044144479268,1.6666779695500322,0.971692205819904,78.28655401765691,73.11200392351248,-2.608696631987499,-3.659129410290177,-4.527004970199982,-6.587648794776186,13.310338056768401,1.7999954223632812,1.2564003404095985,3.2545017242431697,0.04728159350804617,6.461721854978293,1.650891658875608,4.8581117896107315,-3.954214057308519,94.20303075536684,19.883109799128746,1.6036100653675598,3,-2.220001220703125,-3.2250022888183594,-5.282501220703125,-7.4850006103515625,2.0800018310546875,2,0.013592173500576399,-1.4482810783791427,82.19000244140625,1.461511375418142,81.18000030517578,-1.4693582038426805,81.44000244140625,0.013592173500576399
11107,2017-03-02,83.31999969482422,83.7699966430664,81.91999816894531,82.19999694824219,1144600.0,0.01116502611539838,-1.2023787357913907,1.0873825960712276,85.79312028556035,75.67631224988702,-3.011369901958858,-4.276200328217158,-5.34492631969465,-7.418606113593654,15.048657286049782,1.8499984741210938,1.3885164710743254,3.8430000305175724,0.34687048677972143,7.3391295742554234,2.094935258648647,5.591064802386498,-4.38050701545103,85.66888421298164,6.355343848435538,1.748064771868926,3,-2.390003204345703,-3.5400009155273438,-6.244998931884766,-8.404998779296875,0.94000244140625,3,-0.0004800878021345989,1.6666779695500322,82.4000015258789,-1.4482810783791427,82.19000244140625,1.461511375418142,81.18000030517578,-0.0004800878021345989
11108,2017-03-03,83.02999877929688,83.47000122070312,82.3499984741211,83.47000122070312,702000.0,-0.003480567889936781,4.0908933277847135,-0.3928583592754818,81.14286150251115,77.2956419768058,-2.256328690805134,-3.766620338606714,-4.967976133711915,-7.0358759466670335,16.663947536079682,1.1200027465820312,1.6059953274863403,3.290999221801755,-0.4496406766917289,7.031639120295239,1.4206792725550201,5.16131917104849,-3.4142355450066333,75.41530849677841,-3.711273279207461,1.8703199492467413,3,-1.9850006103515625,-3.25,-5.632497787475586,-8.114997863769531,1.75,4,0.004215325536152559,-1.2023787357913907,83.31999969482422,1.6666779695500322,82.4000015258789,-1.4482810783791427,82.19000244140625,0.004215325536152559
11109,2017-03-06,82.95999908447266,83.44000244140625,82.69999694824219,82.88999938964844,700700.0,-0.000843065107230534,-2.2888798467355,-0.15908933277847134,80.19942942534982,78.87667280483873,-1.6969521035349828,-3.487126809930743,-4.811337411759467,-6.890016773213219,17.945919643099277,0.7400054931640625,1.855134983253322,2.974499511718747,-0.9377685525257817,6.886767575963276,1.0183654795964827,4.930633543841012,-2.7626431729537444,73.08973299605096,-5.261410697878304,1.9561340321222669,3,-1.470001220703125,-3.1800003051757812,-5.424999237060547,-8.044998168945312,1.8300018310546875,0,0.0066297379198110296,4.0908933277847135,83.02999877929688,-1.2023787357913907,83.31999969482422,1.6666779695500322,82.4000015258789,0.0066297379198110296
11110,2017-03-07,82.54000091552734,83.08999633789062,82.2300033569336,82.5199966430664,763300.0,-0.005062658794362518,-1.8666870120291956,0.2857765667574932,82.67262230856186,79.60966062251794,-0.9417417199850036,-2.843539691558874,-4.305215229330756,-6.381780207071046,19.126401124094293,0.8599929809570312,2.0359058808806196,2.3200012207031193,-1.6154798293782449,6.2554822707844835,0.35226069566243723,4.287741745743801,-1.8424753015917759,59.13627999168622,-23.285917076083123,1.9677405250406852,3,-0.7550010681152344,-2.7600021362304688,-4.977500915527344,-6.979999542236328,2.8300018310546875,1,0.01453836848718093,-2.2888798467355,82.95999908447266,4.0908933277847135,83.02999877929688,-1.2023787357913907,83.31999969482422,0.01453836848718093
11111,2017-03-08,80.94000244140625,81.98999786376953,80.77999877929688,81.62000274658203,850400.0,-0.019384522127138815,-1.419979705965378,-33.992753623188406,67.66830075248643,78.8304451637586,0.9493471948902084,-1.0600381785842785,-2.653317680104095,-4.713288096164092,19.96130563886417,1.7600021362304688,2.1617286326500107,0.5690025329589901,-3.2240778247343798,4.36208289065236,-1.3275376458876877,2.465542711805668,2.8299942016601562,5.351296870415024,-77.28394835624643,1.8965401788466818,3,1.2599945068359375,-0.9350051879882812,-3.772500991821289,-5.380001068115234,4.290000915527344,2,0.03805280589026183,-1.8666870120291956,82.54000091552734,-2.2888798467355,82.95999908447266,4.0908933277847135,83.02999877929688,0.03805280589026183
11112,2017-03-09,80.87000274658203,81.41000366210938,80.5999984741211,80.77999877929688,475500.0,-0.0008648343552360993,-2.5999864367699166,-0.13235871601835542,64.79593773081628,77.41394433258762,1.2039605822569825,-0.8526067189060171,-2.533096708758592,-4.585683403813761,20.27143929680187,0.8100051879882812,2.2306514591647044,0.384002685546875,-3.3175284261250653,4.085533797218815,-1.466762870289088,2.234768241382838,2.840193939208987,9.407805368217621,-70.25791173126255,1.850765555835967,3,1.3149948120117188,-0.7500038146972656,-3.802501678466797,-5.0800018310546875,4.8699951171875,3,0.04463955097991068,-1.419979705965378,80.94000244140625,-1.8666870120291956,82.54000091552734,-2.2888798467355,82.95999908447266,0.04463955097991068
11113,2017-03-10,81.61000061035156,81.68000030517578,81.0,81.45999908447266,424200.0,0.009150461711846747,3.689642471916024,1.666610155124184,67.25982319337953,76.38114463960592,0.5482692627107468,-1.389778553547501,-3.219364040006724,-5.252809852053474,20.614847017414917,0.80999755859375,2.2805243756013738,0.9500003814697209,-2.609669518893071,4.509670281832513,-0.829834568711675,2.729835331651117,1.9757881469726613,35.563405821434806,-41.075337361710346,1.7798349501813966,3,0.5749969482421875,-1.3600006103515625,-4.579999923706055,-5.819999694824219,4.569999694824219,4,0.03247152929861352,-2.5999864367699166,80.87000274658203,-1.419979705965378,80.94000244140625,-1.8666870120291956,82.54000091552734,0.03247152929861352
11114,2017-03-13,81.68000030517578,81.83999633789062,81.3499984741211,81.54000091552734,432900.0,0.00085773427644531,1.1304650699927021,0.9333197701032501,62.85333475721456,74.51910933039298,0.6220706515216818,-1.2887912543615414,-3.204053164172393,-5.25805213521032,21.332649880911276,0.48999786376953125,2.306478137937205,0.869499969482419,-2.5889975096318523,4.32799744859669,-0.8597487700747166,2.5987487090395547,1.7863568408203179,43.37360472348783,-29.620214538895027,1.7292487395571379,3,0.5049972534179688,-1.3500022888183594,-4.589998245239258,-5.8899993896484375,3.9300003051757812,0,0.03795296844440221,3.689642471916024,81.61000061035156,-2.5999864367699166,80.87000274658203,-1.419979705965378,80.94000244140625,0.03795296844440221
11115,2017-03-14,81.87999725341797,81.91999816894531,81.30000305175781,81.62000274658203,606300.0,0.0024485424521909493,2.647069383358765,1.8571117166212534,64.24800583779975,72.95927064374219,0.4173654235087554,-1.3069172043777542,-3.3572106865951667,-5.405522438094835,21.93780708461154,0.6199951171875,2.2291749435404995,0.9114971160888672,-2.4316838848158113,4.254678116993546,-0.7600933843634721,2.5830876165412064,1.4717055457031307,92.08628355013997,20.741056488431354,1.6715905004523377,3,0.30500030517578125,-1.5499992370605469,-4.66999626159668,-6.089996337890625,3.44000244140625,1,0.035539860279952595,1.1304650699927021,81.68000030517578,3.689642471916024,81.61000061035156,-2.5999864367699166,80.87000274658203,0.035539860279952595
11116,2017-03-15,83.5999984741211,83.91999816894531,81.79000091552734,82.06999969482422,629400.0,0.021006366370283747,-1.0382784551361612,5.884735019660778,68.19248647617648,71.00364466492177,-1.245492183046764,-2.7330842189828246,-5.002327807531003,-7.059907227103622,23.73829305150647,2.1299972534179688,2.2232795978582374,2.3559982299804716,-0.8952711389354135,5.607267598896357,0.7303635455225361,3.981632914438407,-3.0,90.36145408919498,20.244045625571673,1.6256346844579412,3,-1.3400001525878906,-3.1949996948242188,-6.382497787475586,-7.80999755859375,2.2300033569335938,2,0.021172300296259605,2.647069383358765,81.87999725341797,1.1304650699927021,81.68000030517578,3.689642471916024,81.61000061035156,0.021172300296259605
11117,2017-03-16,82.55000305175781,83.37999725341797,82.37000274658203,83.37000274658203,850300.0,-0.012559754085262553,1.4047811515090964,-0.5359479405604867,56.43106572956726,68.2578895790391,-0.35336751552861756,-1.3963266587535372,-3.865216481561859,-5.946381807616348,25.694383556694135,1.2299957275390625,2.0608699418950067,1.0785026550292969,-1.8363613854909033,3.993366695549497,-0.37892936523080323,2.535934675289397,-1.8836045837402366,53.0823295795992,-14.001081449350004,1.4574320202601017,3,-0.2900047302246094,-2.1450042724609375,-5.332502365112305,-6.760002136230469,3.6299972534179688,3,0.03246517511932079,-1.0382784551361612,83.5999984741211,2.647069383358765,81.87999725341797,1.1304650699927021,81.68000030517578,0.03246517511932079
11118,2017-03-17,83.2300033569336,83.70999908447266,82.7300033569336,82.87999725341797,942300.0,0.00823743525181242,-2.015399784027419,-0.4268368704584151,61.32599898836621,66.16084175270758,-1.1197693269387798,-1.800024187709937,-4.4622653948696325,-6.5475550175810895,27.90402193074803,1.1599960327148438,1.9219462662739204,1.524502944946292,-1.1438345844593982,4.192840474351982,0.19033418024343973,2.858671709649144,-2.4985328948974654,73.66427107114569,8.026976458156469,1.334168764702846,3,-0.9700050354003906,-2.8250045776367188,-5.900001525878906,-7.44000244140625,3.1299972534179688,4,0.03015732795386028,1.4047811515090964,82.55000305175781,-1.0382784551361612,83.5999984741211,2.647069383358765,81.87999725341797,0.03015732795386028
11119,2017-03-20,82.52999877929688,83.66000366210938,82.2300033569336,83.3499984741211,606800.0,-0.008410483592494078,-1.0140983553709684,-2.3428154154677827,51.94506131456186,62.74666830892981,-0.5444271140868295,-0.8415185655770898,-3.7063655115375695,-5.782691529371007,29.764484723146857,1.4300003051757812,1.6015700157835937,0.6329982757568331,-1.648894767877323,2.914891319390989,-0.5079482460602378,1.773944797573904,-1.734757763122559,46.946489307179796,-14.894249153757727,1.1409465218170776,3,-0.2700004577636719,-2.125,-5.1699981689453125,-6.739997863769531,3.720001220703125,0,0.04422636107919753,-2.015399784027419,83.2300033569336,1.4047811515090964,82.55000305175781,-1.0382784551361612,83.5999984741211,0.04422636107919753
11120,2017-03-21,83.69000244140625,83.77999877929688,82.41999816894531,82.54000091552734,650400.0,0.01405553955249017,1.0451226158038147,-1.4024414071586078,56.656355037095885,61.52311878499753,-1.7032644607881338,-1.7842678285779812,-4.799065826849002,-6.877617623928629,30.80184010721723,1.3600006103515625,1.3668223220234808,1.597001647949213,-0.5869497974843512,3.7809530933827773,0.505025925232431,2.688977370665995,-2.832266282176519,89.20206459562365,30.155567399206497,1.0919757227167852,3,-1.4300041198730469,-3.285003662109375,-6.217502593994141,-7.900001525878906,2.4099960327148438,1,0.022941786508962725,-1.0140983553709684,82.52999877929688,-2.015399784027419,83.2300033569336,1.4047811515090964,82.55000305175781,0.022941786508962725
11121,2017-03-22,83.66000366210938,84.43000030517578,83.48999786376953,84.0,506800.0,-0.0003584511700531756,-1.7646808033209918,-0.29564859718840597,51.93184172812812,60.09377478469885,-1.3933877178941287,-1.5219927605361363,-4.660105036480218,-6.781416459451535,32.015066153171404,0.94000244140625,1.1326423745994134,1.3700027465820312,-0.6143570816332158,3.3543625747972783,0.37782283247440773,2.3621826606896548,-2.741022262685334,65.00010403734247,8.936112257925927,0.9921799141076215,3,-0.9450035095214844,-3.0000038146972656,-6.130002975463867,-7.870002746582031,1.42999267578125,2,0.019842170213371313,1.0451226158038147,83.69000244140625,-1.0140983553709684,82.52999877929688,-2.015399784027419,83.2300033569336,0.019842170213371313
11122,2017-03-23,83.58999633789062,84.44000244140625,83.08999633789062,83.5999984741211,359700.0,-0.0008368075681839393,-1.6732737587152429,0.029418364599228076,53.263388339655585,58.5386153565073,-1.0023855734856681,-1.2739365931438016,-4.476478642911758,-6.640470835567115,32.412350424161716,1.350006103515625,0.905505927633854,1.1454956054687528,-0.7302487160926034,3.021239927030109,0.2076234446880676,2.083367766249438,-2.5305741822365206,61.53816942786422,7.59473987115652,0.9378721607806796,3,-0.7199935913085938,-2.9249954223632812,-5.9949951171875,-7.799995422363281,0.470001220703125,3,0.02679753070103552,-1.7646808033209918,83.66000366210938,1.0451226158038147,83.69000244140625,-1.0140983553709684,82.52999877929688,0.02679753070103552
11123,2017-03-24,84.12000274658203,84.4800033569336,83.48999786376953,83.58000183105469,415800.0,0.006340548294188064,-1.7499814565606688,-53.98855835240275,56.41594339399709,57.823349649483134,-1.2727485337865545,-1.678950189484425,-4.9033851837433104,-7.091266021402106,32.21502809988155,0.9900054931640625,0.9072845556059406,1.5415019989013672,-0.4133381324215293,3.4963421302242637,0.564081933239919,2.5189220645628154,-2.8577457737827956,83.99997287326389,31.136771827132982,0.9774200656614478,3,-1.2299995422363281,-2.979999542236328,-6.485002517700195,-8.330001831054688,0.5799942016601562,4,0.024488795664922236,-1.6732737587152429,83.58999633789062,-1.7646808033209918,83.66000366210938,1.0451226158038147,83.69000244140625,0.024488795664922236
11124,2017-03-27,84.13999938964844,84.72000122070312,83.66999816894531,84.52999877929688,606800.0,0.00023771567300889807,1.727265521273012,-0.7222198674748159,59.25924290683227,57.26904265715341,-1.013698722653956,-1.5450358076512316,-4.810831518282498,-7.055560712183137,32.061941228207516,1.0500030517578125,0.9692189187985889,1.4134986877441378,-0.5437305300705901,3.3707279055588657,0.4348840788367738,2.3921132966515017,-2.6203227061184577,74.78256254436653,21.774618821280633,0.9786146089073667,3,-0.8849983215332031,-2.7350006103515625,-6.504999160766602,-8.349998474121094,0.220001220703125,0,0.026384611799465274,-1.7499814565606688,84.12000274658203,-1.6732737587152429,83.58999633789062,-1.7646808033209918,83.66000366210938,0.026384611799465274
11125,2017-03-28,84.19999694824219,84.41000366210938,83.7699966430664,83.94999694824219,440900.0,0.0007130682080933592,-1.0983815694024064,-0.6410266442349075,72.95768805904072,57.79850949969388,-0.7934339789350844,-1.5249117384725537,-4.747524015732651,-7.03754601757953,31.331918457823388,0.6400070190429688,0.9554766131159056,1.3729965209960966,-0.6726613405628399,3.418654382555033,0.35016759021662835,2.395825451775565,-2.3602878109948904,68.09799296038344,8.687470147940004,1.0228289307794716,3,-0.7249946594238281,-2.6799964904785156,-6.564996719360352,-8.409996032714844,0.25,1,0.024346830475753478,1.727265521273012,84.13999938964844,-1.7499814565606688,84.12000274658203,-1.6732737587152429,83.58999633789062,0.024346830475753478
11126,2017-03-29,83.5199966430664,84.0,83.36000061035156,84.0,622100.0,-0.008076013418311434,1.6666454740522927,-1.920013427734375,67.18541886428002,58.993437625773076,-0.14077986055254144,-0.7975951406589985,-3.973434021867405,-6.278224849854254,30.774471801850932,0.839996337890625,0.9939382620137991,0.6369964599609403,-1.4207282749111556,2.6947211948330363,-0.39186590747510763,1.6658588273969883,-1.392258297473532,26.380307796000903,-37.72949883976507,1.0288623674360513,3,-0.044994354248046875,-1.5549964904785156,-5.394994735717773,-6.694995880126953,1.350006103515625,2,0.030890827762849016,-1.0983815694024064,84.19999694824219,1.727265521273012,84.13999938964844,-1.7499814565606688,84.12000274658203,0.030890827762849016
11127,2017-03-30,83.27999877929688,83.62000274658203,82.83999633789062,83.38999938964844,402800.0,-0.002873537756415301,1.7368294249919691,0.22916633553206708,61.581113827074276,59.02178371896286,0.23876638460055233,-0.5910512012336824,-3.6366491489993393,-5.95486593059411,29.329744744064,0.7800064086914062,1.0076690043629526,0.3989986419677791,-1.6570147186210846,2.455012002556643,-0.6290080383266456,1.427005322262204,-0.8930341461929743,23.404324394519836,-42.48574477624312,1.0280066802944317,3,0.19500350952148438,-1.0199966430664062,-5.144998550415039,-6.279998779296875,1.6300048828125,3,0.021733880705143704,1.6666454740522927,83.5199966430664,-1.0983815694024064,84.19999694824219,1.727265521273012,84.13999938964844,0.021733880705143704
11128,2017-03-31,83.37999725341797,83.87000274658203,83.0,83.2300033569336,584800.0,0.0012007501871620363,-1.852465167471296,-1.3635733111388542,61.740301508384945,60.110143740498756,0.18135330363470814,-0.6993397471370173,-3.6096233488906364,-5.968319168971192,27.878395720937675,0.8700027465820312,0.8379311455534975,0.4814971923828182,-1.5857832250195116,2.548777609785148,-0.5521430163183396,1.515137401083976,-0.7597289615541456,28.72337835205506,-38.36189904719079,1.0336402087011645,3,0.19000244140625,-0.7199974060058594,-4.774995803833008,-5.909996032714844,0.7600021362304688,4,0.00815543688624798,1.7368294249919691,83.27999877929688,1.6666454740522927,83.5199966430664,-1.0983815694024064,84.19999694824219,0.00815543688624798
11129,2017-04-03,83.51000213623047,83.54000091552734,82.62000274658203,83.41000366210938,497800.0,0.0015591855012584421,10.50026226694006,0.6666836215666327,61.36681889958161,60.63352861410828,0.22907019476446067,-0.8285049597456293,-3.607506979775053,-6.025153378443122,26.18879350010448,0.9199981689453125,0.8729510099160791,0.5840019226074276,-1.5012776638506438,2.669281509065499,-0.4586378706216152,1.6266417158364703,1.2099990844726562,49.72061086271785,-13.615528862386007,1.042639793229038,4,0.15999984741210938,-0.8500022888183594,-4.420003890991211,-5.360004425048828,0.6800003051757812,0,0.014249727955586433,-1.852465167471296,83.37999725341797,1.7368294249919691,83.27999877929688,1.6666454740522927,83.5199966430664,0.014249727955586433
11130,2017-04-04,83.73999786376953,84.0,83.0999984741211,83.30000305175781,489400.0,0.002754109946780714,-1.1428506553073996,4.400015259021897,51.232387271823654,60.55581145229668,0.007724426457784261,-1.0160856740660762,-3.7057876665691225,-6.190915425359776,25.156657874076195,0.9000015258789062,0.8083778444812424,0.753997802734375,-1.3534553427817713,2.8614509482505213,-0.29972877002370524,1.8077243754924552,0.9380033874511753,81.15922799219368,20.36413983064854,1.0537265727580742,4,-0.06999588012695312,-1.0799980163574219,-4.649999618530273,-5.590000152587891,0.5500030517578125,1,0.007403902106501992,10.50026226694006,83.51000213623047,-1.852465167471296,83.37999725341797,1.7368294249919691,83.27999877929688,0.007403902106501992
11131,2017-04-05,84.0199966430664,84.1500015258789,83.41999816894531,83.73999786376953,756700.0,0.0033436683357979113,1.7036733540548177,0.636368365382948,64.96935041526497,61.856473905142174,-0.24120440252235653,-1.1104408543465354,-3.8558393941844713,-6.376298137738615,25.729495320071692,0.7300033569335938,0.9153302336828517,0.8799968719482365,-1.0397168441319167,2.7997105880283897,-0.07985998609184719,1.8398537299883202,0.6168446380615222,91.5029420564476,28.504033566125038,0.9598568580400768,4,-0.3499946594238281,-1.3599967956542969,-4.599996566772461,-5.539997100830078,0.7400054931640625,2,0.005117832924970367,-1.1428506553073996,83.73999786376953,10.50026226694006,83.51000213623047,-1.852465167471296,83.37999725341797,0.005117832924970367
11132,2017-04-06,84.4800033569336,84.66000366210938,83.37999725341797,83.73999786376953,899600.0,0.005474967058394231,1.3272714662227771,2.6428882833787464,63.326175719421535,62.624277496855996,-0.6276959489598539,-1.3556324289427266,-4.168203036747286,-6.719531356097562,26.65387133217963,1.2800064086914062,0.8948637340229055,1.1595035552978459,-0.5261196447062702,2.845126755301962,0.31669195529578076,2.002315155299911,-1.8600006103515625,91.17645958853646,28.306932375259493,0.8428116000020595,4,-0.8100013732910156,-1.8200035095214844,-4.80250358581543,-5.970005035400391,0.0399932861328125,3,0.004616469864479722,1.7036733540548177,84.0199966430664,-1.1428506553073996,83.73999786376953,10.50026226694006,83.51000213623047,0.004616469864479722
11133,2017-04-07,84.26000213623047,85.01000213623047,84.0999984741211,84.66000366210938,1087800.0,-0.0026041810127966913,-1.527756879615992,-0.5405385900158772,70.54628815816895,63.8783936358934,-0.43108005894561074,-0.9770123437621407,-3.794913158371344,-6.392750104725081,27.521408456621728,0.910003662109375,0.932622081644638,0.8070022583007841,-0.7218107121080806,2.3358152287096487,0.04259577309635176,1.5714087435052164,-1.599199371337889,68.61923884799306,3.5812425282618534,0.7644064852044314,4,-0.44499969482421875,-1.4550018310546875,-3.9050045013427734,-5.1450042724609375,-0.37000274658203125,4,0.007714235810580616,1.3272714662227771,84.4800033569336,1.7036733540548177,84.0199966430664,-1.1428506553073996,83.73999786376953,0.007714235810580616
11134,2017-04-10,84.77999877929688,84.91000366210938,83.9800033569336,84.33999633789062,690400.0,0.006171334320947297,1.6570973929723603,-1.100001907341357,65.2660238327264,63.02376427741404,-0.9507244868181459,-1.320562945273167,-4.145648077412346,-6.796110726763544,28.25974267508551,0.9300003051757812,0.9793349436705512,1.1719989776611328,-0.2226469717577828,2.5666449270800484,0.4746760029516679,1.8693219523705977,-2.0252280395507825,87.95796251617747,24.903493491485,0.697322974709458,4,-0.964996337890625,-1.9749984741210938,-4.367500305175781,-5.020000457763672,-0.6800003051757812,0,-0.007548943133562802,-1.527756879615992,84.26000213623047,1.3272714662227771,84.4800033569336,1.7036733540548177,84.0199966430664,-0.007548943133562802
11135,2017-04-11,84.79000091552734,85.1500015258789,84.18000030517578,84.36000061035156,655500.0,0.00011797754629028212,-1.4556964470240568,0.9772679983354141,65.91540638761076,62.88265178000634,-0.9702671845705311,-1.160896617308012,-3.9721441268014814,-6.703882305638899,29.04306762349901,0.970001220703125,0.952216033241811,1.0365009307861328,-0.1969499451596448,2.2699518067319104,0.419775492813244,1.6532263687590216,-1.9450209199218733,79.6610315606169,16.156505771862683,0.6167254379728871,4,-0.904998779296875,-1.9150009155273438,-4.155002593994141,-5.010002136230469,-0.18000030517578125,1,-0.0070762880957961904,1.6570973929723603,84.77999877929688,-1.527756879615992,84.26000213623047,1.3272714662227771,84.4800033569336,-0.0070762880957961904
11136,2017-04-12,85.37000274658203,85.5,84.3499984741211,84.79000091552734,886300.0,0.006840450817219734,1.73811080835604,1.3488405102819325,71.92123317917967,64.03155393024026,-1.4083515465470384,-1.688041919556781,-4.396479659934698,-7.172293255054683,28.67877557551145,1.1500015258789062,0.910284484419634,1.5280025482177706,0.10196440300833842,2.9540406934272028,0.8149834756130616,2.2410216208224796,-2.3867214591601567,93.86806202833668,28.870793838097654,0.7130190726047148,4,-1.3100013732910156,-2.3200035095214844,-4.587503433227539,-5.590003967285156,-0.8000030517578125,2,-0.01265083514475962,-1.4556964470240568,84.79000091552734,1.6570973929723603,84.77999877929688,-1.527756879615992,84.26000213623047,-0.01265083514475962
11137,2017-04-13,85.2300033569336,85.52999877929688,84.27999877929688,85.38999938964844,689600.0,-0.0016399131444803094,4.681885176258431,-0.27585435794901475,65.12263166428984,64.4073683920075,-1.0757852905579313,-1.4092205380747913,-4.068927797073087,-6.9203841807180595,28.258103355025167,1.25,0.7555514040424924,1.2540031433105412,-0.16449894429976553,2.672505230920848,0.5447520995053878,1.9632541871156945,-2.045384572505469,80.64539946151082,17.30614249148097,0.7092510438051542,4,-1.1550025939941406,-2.1650047302246094,-4.127506256103516,-5.450004577636719,-0.0800018310546875,3,-0.005514504308240076,1.73811080835604,85.37000274658203,-1.4556964470240568,84.79000091552734,1.6570973929723603,84.77999877929688,-0.005514504308240076
11138,2017-04-17,85.73999786376953,85.80000305175781,85.26000213623047,85.48999786376953,801400.0,0.005983743831384558,1.9188420141036744,-1.5625387439797815,69.23076923076923,65.28114065102832,-1.3586892894722808,-1.8145647025424125,-4.417038388278087,-7.306543411701881,27.705536769516147,0.5699996948242188,0.7021926327080905,1.6384979248046818,0.06250189235247205,3.2144939572568916,0.8504999085785698,2.426495941030794,-2.3208410798545316,96.70301109615973,33.373238271742466,0.7879980162261065,4,-1.2899971008300781,-2.339996337890625,-4.587499618530273,-5.959999084472656,0.04000091552734375,0,-0.014229079205735018,4.681885176258431,85.2300033569336,1.73811080835604,85.37000274658203,-1.4556964470240568,84.79000091552734,-0.014229079205735018
11139,2017-04-18,86.18000030517578,86.25,85.69999694824219,85.80999755859375,917700.0,0.005131822397585806,1.1568656783400901,1.480010986328125,71.80619997412056,67.56711984017244,-1.5423137833814877,-2.0734020019964277,-4.694443383781731,-7.6323071307990205,27.82225643085059,0.5500030517578125,0.7473828175115358,1.8960002899169979,0.2427865826818163,3.5492139971521794,1.069393436299407,2.7226071435345887,-2.4751419691196475,96.61837173216767,32.49171359119481,0.8266068536175929,4,-1.3650016784667969,-2.404998779296875,-4.962501525878906,-6.400001525878906,0.26000213623046875,1,-0.026572301083988448,1.9188420141036744,85.73999786376953,4.681885176258431,85.2300033569336,1.73811080835604,85.37000274658203,-0.026572301083988448
11140,2017-04-19,85.61000061035156,86.25,85.16000366210938,86.13999938964844,870500.0,-0.0066140600232741376,1.9066569010416667,-1.432418500113409,73.58920793801418,68.52488178714457,-0.7589726712020592,-1.4252594535955723,-3.9593144465685555,-6.965551908167512,27.58302780605498,1.089996337890625,0.7818487037707058,1.2300006866455107,-0.4992171913504819,2.9592185646415032,0.36539174764750726,2.094609625643514,-1.5488224413432903,67.5127414682509,-1.3312154843859645,0.8646089389979978,4,-0.7950019836425781,-1.8349990844726562,-4.352502822875977,-5.8300018310546875,1.8499984741210938,2,-0.017638151214402487,1.1568656783400901,86.18000030517578,1.9188420141036744,85.73999786376953,4.681885176258431,85.2300033569336,-0.017638151214402487
11141,2017-04-20,85.31999969482422,85.61000061035156,84.5199966430664,85.61000061035156,1489000.0,-0.003387465406609058,6.517245008023993,0.5471727989865838,72.76785030049234,69.57395674059688,-0.29633659256376177,-1.0588048062093662,-3.5064061620030174,-6.561935685550395,26.635216049492648,1.0900039672851562,0.815167686938679,0.8569999694824162,-0.8860070717249044,2.600007010689737,-0.014503551121237024,1.7285034900860694,-0.9523864694771049,52.79189193375986,-20.899342673749103,0.8715035206036592,4,-0.20499801635742188,-1.2999992370605469,-4.062501907348633,-5.540000915527344,2.0800018310546875,3,-0.00832160205124477,1.9066569010416667,85.61000061035156,1.1568656783400901,86.18000030517578,1.9188420141036744,85.73999786376953,-0.00832160205124477
11142,2017-04-21,85.83000183105469,85.91999816894531,85.2699966430664,85.2699966430664,937100.0,0.005977521543069297,-1.3214125148158744,-1.9310462760779774,75.05113559240057,70.07449534440039,-0.6645918912064133,-1.467633239541783,-3.8651705606711744,-6.9762380534933754,26.2060141335717,0.6500015258789062,0.9488406727625431,1.2550018310546847,-0.5389369670634068,3.048940629172776,0.35803243199563894,2.1519712301137304,-1.3100051879882812,75.72269630217636,-3.5056164416655378,0.8969693990590428,4,-0.7150001525878906,-1.5900001525878906,-4.497503280639648,-5.975002288818359,1.8899993896484375,4,-0.01468020633053957,6.517245008023993,85.31999969482422,1.9066569010416667,85.61000061035156,1.1568656783400901,86.18000030517578,-0.01468020633053957
11143,2017-04-24,86.18000030517578,86.20999908447266,85.19000244140625,85.86000061035156,882800.0,0.004077810400261006,4.368442186841207,0.571422732660318,76.12522358154493,71.28107309426912,-0.7974584896660701,-1.7448481631252548,-4.042561325865407,-7.248127608795642,25.815523607743362,1.0199966430664062,1.0013338266752783,1.502000427246088,-0.41432016652586867,3.418321021018045,0.5438401303601097,2.4601607241320664,-1.660003662109375,95.95378271702938,12.456219016553064,0.9581602968859795,4,-0.9650001525878906,-1.9399986267089844,-4.847501754760742,-6.325000762939453,2.1699981689453125,0,-0.01195171473253076,-1.3214125148158744,85.83000183105469,6.517245008023993,85.31999969482422,1.9066569010416667,85.61000061035156,-0.01195171473253076
11144,2017-04-25,86.36000061035156,86.41000366210938,85.38999938964844,85.83999633789062,980500.0,0.0020886551930654473,2.290281298451997,1.6250149011754047,75.88932865920313,72.3892866800016,-0.8155274068274565,-1.8445763458694415,-4.061712012706749,-7.348977731152274,25.306162465049482,1.0200042724609375,1.0481019673480603,1.571000671386713,-0.4673998162776627,3.609401159051089,0.5518004275545252,2.590200915218901,-1.5978034973144588,97.35434571120629,13.000807419806918,1.0192002438321877,4,-1.0149993896484375,-2.039997100830078,-5.027502059936523,-6.505001068115234,2.6699981689453125,1,-0.0067160934107863834,4.368442186841207,86.18000030517578,-1.3214125148158744,85.83000183105469,6.517245008023993,85.31999969482422,-0.0067160934107863834
11145,2017-04-26,86.25,86.62999725341797,85.91000366210938,86.16000366210938,717900.0,-0.001273744900117335,-1.4406713908860498,0.17306845858153114,72.80163758711774,72.48710939199472,-0.5326615638860233,-1.6581334303599817,-3.7904356244746253,-7.115753378889195,24.83430589487207,0.7199935913085938,1.0896495735506733,1.3584999084472713,-0.7597955648632677,3.4767953817578103,0.2993521717920089,2.4176476451025337,-1.224153839111338,81.99065670627202,-1.3982797178763349,1.0591477366552673,4,-0.7950019836425781,-1.7250022888183594,-4.917501449584961,-6.395000457763672,2.970001220703125,2,0.0022029268568841687,2.290281298451997,86.36000061035156,4.368442186841207,86.18000030517578,-1.3214125148158744,85.83000183105469,0.0022029268568841687
11146,2017-04-27,86.0999984741211,86.3499984741211,85.37000274658203,85.37000274658203,685500.0,-0.001739148126132295,-1.6849355155619656,8.111393692777213,67.68552914327597,72.77187577854873,-0.29974151527535753,-1.3754544627681469,-3.457266146674243,-6.8293756031829105,24.60206690838617,0.9799957275390625,1.138311211432935,1.079498291015625,-1.001023444775683,3.160020026806933,0.03923742311997103,2.119759158911279,-0.7854051165771523,63.19439661338434,-18.415947093109523,1.0402608678956509,4,-0.5250015258789062,-1.4749984741210938,-4.767499923706055,-6.244998931884766,2.2600021362304688,3,0.015795593896094307,-1.4406713908860498,86.25,2.290281298451997,86.36000061035156,4.368442186841207,86.18000030517578,0.015795593896094307
11147,2017-04-28,85.08999633789062,86.05999755859375,84.72000122070312,85.91000366210938,1284800.0,-0.011730570895817638,1.3928610354223434,-1.123304278756715,57.728061239712034,71.49379711287573,0.7692018769888875,-0.23494493890886758,-2.2691545503708426,-5.694032401101339,24.704678176967114,1.3799972534179688,1.1667014719322566,-0.02100372314453125,-1.9334224624151801,1.8914150161261176,-0.9772130927798628,0.9352056464908003,1.5400009155273438,19.371512340870872,-61.24321432965093,0.9562093696353253,4,0.4850006103515625,-0.464996337890625,-3.402496337890625,-4.9799957275390625,2.8700027465820312,4,0.027147788076230528,-1.6849355155619656,86.0999984741211,-1.4406713908860498,86.25,2.290281298451997,86.36000061035156,0.027147788076230528
11148,2017-05-01,84.05999755859375,85.19999694824219,83.80999755859375,85.11000061035156,1214000.0,-0.012104816354754244,1.2601694599858577,1.280480089318943,43.87754572442857,68.39061330735439,1.7163208160121286,0.8944697399424797,-1.0870737105598778,-4.547880243502306,24.443645454674485,1.3899993896484375,1.0872257396291474,-1.0850025177001896,-2.8889459368383683,0.718940901437989,-1.986974227269286,-0.18303080813109318,2.531799774169926,8.865249186333102,-67.89508129157699,0.9019717095690901,5,1.1599998474121094,0.56500244140625,-2.2924957275390625,-3.944995880126953,4.0,0,0.043540373166893964,1.3928610354223434,85.08999633789062,-1.6849355155619656,86.0999984741211,-1.4406713908860498,86.25,0.043540373166893964
11149,2017-05-02,84.69999694824219,84.98999786376953,84.02999877929688,84.97000122070312,666000.0,0.007613602286894228,5.193591258121677,0.25714617877435947,49.308725516507494,65.69278192718697,0.9435270733014391,0.3670096228731552,-1.5692540796335237,-5.078641133527086,24.626420864807347,0.9599990844726562,1.0729443298709782,-0.5045028686523381,-2.1532032480408247,1.1441975107361486,-1.3288530583465814,0.3198473210419053,1.7805283935546896,31.560265459671072,-42.981134831366006,0.8243501896942454,5,0.5200004577636719,-0.0749969482421875,-2.6849937438964844,-4.564994812011719,3.1500015258789062,1,0.04309328993375661,1.2601694599858577,84.05999755859375,1.3928610354223434,85.08999633789062,-1.6849355155619656,86.0999984741211,0.04309328993375661
11150,2017-05-03,84.36000061035156,84.83000183105469,83.94999694824219,84.38999938964844,965000.0,-0.004014124558922805,-1.070584856209385,0.11110483187341057,41.94575217717727,62.268104357929744,1.2153736636598325,0.7966829482197824,-1.106630187731696,-4.63905632783289,24.458682488442918,0.8800048828125,0.9784763799445955,-0.8754993438720646,-2.4288118815483415,0.6778131938042122,-1.652155612710203,-0.0988430750339262,2.013703620117184,21.65365565010528,-48.35930146935257,0.7766562688381393,5,0.8599967956542969,0.2649993896484375,-2.030000686645508,-4.104999542236328,3.6299972534179688,2,0.0553579674627489,5.193591258121677,84.69999694824219,1.2601694599858577,84.05999755859375,1.3928610354223434,85.08999633789062,0.0553579674627489
11151,2017-05-04,84.44999694824219,84.58000183105469,83.83999633789062,84.11000061035156,728900.0,0.001066812911800552,1.466659885051625,-11.333672431332655,43.72984555979819,58.78796102097393,1.1052143363288707,0.7805732935115657,-1.0688131433011847,-4.628408826781509,24.199778256038257,0.7400054931640625,0.8194435390375077,-0.8070030212402344,-2.300217561361123,0.6862115188806541,-1.5536102913006857,-0.06039575117978302,1.8211590153515544,28.444417317708332,-38.562011624671825,0.7466072700604446,5,0.7700004577636719,0.1750030517578125,-1.9524955749511719,-4.194995880126953,3.0,3,0.0564831787428528,-1.070584856209385,84.36000061035156,5.193591258121677,84.69999694824219,1.2601694599858577,84.05999755859375,0.0564831787428528
11152,2017-05-05,84.87000274658203,85.3499984741211,84.44999694824219,84.8499984741211,771500.0,0.004973425855743452,-1.1951060662448827,0.05883672919845615,42.90379751876855,55.09669145844321,0.5975508119928605,0.4124287966509428,-1.3786353592867755,-4.96107227170728,23.497857170526807,0.9000015258789062,0.6962160048628192,-0.40649719238281534,-1.8668117970491807,1.05381741228355,-1.136654494715998,0.3236601099503673,1.3027068808117122,68.83146479333766,5.350889674083213,0.7301573023331831,5,0.3499946594238281,-0.24500274658203125,-2.1500015258789062,-4.615001678466797,2.6299972534179688,4,0.04112168906357305,1.466659885051625,84.44999694824219,-1.070584856209385,84.36000061035156,5.193591258121677,84.69999694824219,0.04112168906357305
11153,2017-05-08,84.91000366210938,85.08999633789062,84.19000244140625,84.98999786376953,514700.0,0.0004713198330721369,5.4287310280934085,-3.9988558352402745,38.918011352212865,50.988767313222084,0.40058119407812853,0.4465142010498653,-1.3360198560848318,-4.927780256184008,22.3879540858318,0.899993896484375,0.5929306763886757,-0.39899635314941406,-1.7914111942125857,0.9934184879137575,-1.095203773681007,0.29721106738217884,1.1681974825323636,70.86131195084859,11.09439946262485,0.6962074205315875,5,0.3099937438964844,-0.285003662109375,-2.042501449584961,-4.655002593994141,3.149993896484375,0,0.03592033083051582,-1.1951060662448827,84.87000274658203,1.466659885051625,84.44999694824219,-1.070584856209385,84.36000061035156,0.03592033083051582
11154,2017-05-09,84.13999938964844,84.79000091552734,83.95999908447266,84.79000091552734,570300.0,-0.009068475317997704,1.5538457926922309,8.125608011444921,37.605402581896875,47.0780745348642,0.9192282816153181,1.2291311159980012,-0.4822613818771231,-4.104662649333889,21.39580216978711,0.9500045776367188,0.3984228038167146,-1.137000656127924,-2.607813597810704,0.3338122855548562,-1.8724071269693212,-0.4015941852865268,1.8474736115513792,19.867723664731532,-37.31167354990042,0.735406470841393,5,0.9399986267089844,0.4850006103515625,-1.0249996185302734,-3.884998321533203,4.5,1,0.04658899687878515,5.4287310280934085,84.91000366210938,-1.1951060662448827,84.87000274658203,1.466659885051625,84.44999694824219,0.04658899687878515
11155,2017-05-10,84.19000244140625,84.36000061035156,83.7699966430664,84.11000061035156,665200.0,0.0005942839567452118,1.8095549500454133,-0.12307945115438337,40.070340479564926,44.00972023889631,0.610483604741276,1.1930407571847184,-0.47876273102986033,-4.065594705873536,20.236020055682523,0.5900039672851562,0.14895221420418636,-1.0569976806640682,-2.592680391886347,0.47868503055821066,-1.8248390362752076,-0.28915632505292876,1.7103715420893195,26.582614658077976,-29.86492487997089,0.7678413556111381,5,0.7249946594238281,0.6749954223632812,-1.0250015258789062,-3.9350013732910156,4.7299957275390625,2,0.04347304818362607,1.5538457926922309,84.13999938964844,5.4287310280934085,84.91000366210938,-1.1951060662448827,84.87000274658203,0.04347304818362607
11156,2017-05-11,84.29000091552734,84.29000091552734,83.62999725341797,84.05000305175781,663000.0,0.001187771365022794,4.500079473567092,2.999904634751097,35.416675697662484,41.5306774008908,0.25338234782597624,1.0624553311540126,-0.5297643562473411,-4.073120330490497,18.800861729593667,0.660003662109375,-0.12896054754094166,-0.9029991149902372,-2.495377292651199,0.6893790626707244,-1.699188203820711,-0.10681002615976354,1.4825504275424777,38.3722787033587,-14.991131362757741,0.7961890888304796,5,0.1999969482421875,0.714996337890625,-1.125,-4.034999847412109,4.409996032714844,3,0.043896036398791916,1.8095549500454133,84.19000244140625,1.5538457926922309,84.13999938964844,5.4287310280934085,84.91000366210938,0.043896036398791916
11157,2017-05-12,84.76000213623047,84.83999633789062,84.3499984741211,84.41999816894531,691700.0,0.005576002083261811,-1.0416434872446951,1.4166958069746003,36.85189109764195,40.750049109025625,-0.2998875962853731,0.5854539314857163,-0.9739558922964306,-4.46006992196709,17.263127070509647,0.5499954223632812,-0.3842548295139352,-0.40949783325194744,-2.013407340556199,1.1944116740523043,-1.2114525869040733,0.39245692040017843,0.8411448796671976,77.39764324719776,28.20625174396534,0.8019547536521281,5,-0.2700042724609375,0.2449951171875,-1.595001220703125,-4.505001068115234,4.049995422363281,4,0.03173660623189023,4.500079473567092,84.29000091552734,1.8095549500454133,84.19000244140625,1.5538457926922309,84.13999938964844,0.03173660623189023
11158,2017-05-15,84.5199966430664,85.27999877929688,84.45999908447266,84.62000274658203,867400.0,-0.0028315890409996713,-6.454501317797198,-0.29413216649837315,33.15019108369256,38.95465639426841,0.01366811375061161,0.7687899180285882,-0.701048432857732,-4.144431142091065,15.60196285275195,0.8199996948242188,-0.6162698100884683,-0.5885032653808651,-2.193853772175558,1.0168472414138279,-1.3911785187782186,0.2141719880164885,0.9234583918328809,53.93930706666236,10.392407654268887,0.802675253397349,5,-0.029998779296875,0.6100006103515625,-1.3549957275390625,-4.264995574951172,4.0800018310546875,0,0.03525796823582872,-1.0416434872446951,84.76000213623047,4.500079473567092,84.29000091552734,1.8095549500454133,84.19000244140625,0.03525796823582872
11159,2017-05-16,83.88999938964844,84.87999725341797,83.77999877929688,84.52999877929688,700200.0,-0.0074538248750587455,-1.5581341707918597,6.399603295697284,30.267589677116447,37.65708278315053,0.5774043805674722,1.2842750205801678,-0.042534824383409386,-3.4423348617583827,13.344218692977726,1.0999984741210938,-0.75427776728948,-1.1040004730224666,-2.714223660585162,0.5062227145402289,-1.9091120668038144,-0.29888887924111884,1.4083790227323476,15.75769065376915,-21.979268884240046,0.8051115937813489,5,0.5999984741210938,1.2399978637695312,-0.5799980163574219,-3.4899978637695312,4.279998779296875,1,0.04970792942287061,-6.454501317797198,84.5199966430664,-1.0416434872446951,84.76000213623047,4.500079473567092,84.29000091552734,0.04970792942287061
11160,2017-05-17,84.0999984741211,84.41000366210938,83.69999694824219,83.88999938964844,697900.0,0.0025032672070630646,-1.4067862361475696,-0.32812388241184465,33.44373203179079,36.5141812800386,0.36503249960232154,1.0069783668522518,-0.20744953279137235,-3.577004420188956,11.820797545545906,0.7100067138671875,-0.7180088934668447,-0.8185012817382784,-2.448591051910583,0.8115884884340261,-1.6335461668244307,-0.003456396652126159,1.1800003051757812,28.48489612473355,-5.782698555129688,0.8150448850861501,5,0.3899993896484375,1.029998779296875,-0.7899971008300781,-3.6999969482421875,3.7399978637695312,2,0.05398336501663992,-1.5581341707918597,83.88999938964844,-6.454501317797198,84.5199966430664,-1.0416434872446951,84.76000213623047,0.05398336501663992
11161,2017-05-18,84.61000061035156,84.7699966430664,83.5199966430664,84.37999725341797,1140200.0,0.0060642347857760015,3.54549237747784,1.0952588555858311,45.667915278045555,36.821305475513824,-0.13397519914244072,0.46489289393264244,-0.613930856838877,-4.016568907537163,11.066752114873443,1.25,-0.7561108182382128,-0.27299919128418537,-1.8971867430799563,1.3511883605115855,-1.085092967182078,0.5390945846137072,0.5379980468750034,61.93196842474868,24.715169366856834,0.8120937758978857,5,-0.21000289916992188,0.464996337890625,-1.2299995422363281,-4.1399993896484375,3.589996337890625,3,0.050939576025324396,-1.4067862361475696,84.0999984741211,-1.5581341707918597,83.88999938964844,-6.454501317797198,84.5199966430664,0.050939576025324396
11162,2017-05-19,84.56999969482422,84.81999969482422,83.93000030517578,84.63999938964844,868100.0,-0.0004727681744332024,3.1395291070066182,-0.3043420572527946,55.60440592307912,38.67534931672119,-0.1575757621961884,0.4275798640263986,-0.4664829237299699,-3.9066059613373625,10.016101666417256,0.8899993896484375,-0.7128585136797625,-0.25,-1.8162362307650284,1.3162362307650284,-1.0331181153825213,0.5331181153825213,0.41519876098632835,59.65919189204419,18.077185896051162,0.783118115382516,5,-0.17000198364257812,0.5049972534179688,-1.0149993896484375,-3.924999237060547,2.7300033569335938,4,0.04883525207900319,3.54549237747784,84.61000061035156,-1.4067862361475696,84.0999984741211,-1.5581341707918597,83.88999938964844,0.04883525207900319
11163,2017-05-22,85.1500015258789,85.38999938964844,84.05000305175781,84.41000366210938,710900.0,0.006858245632584303,1.1967268474800978,-10.571444141689373,55.01117218762478,40.60932371735762,-0.7822116604654354,-0.24616435298391082,-0.9539387332543612,-4.4155964864333725,8.880845282758516,1.339996337890625,-0.6735757380369023,0.38150177001952557,-1.0591457703697102,1.8221493104087614,-0.33882200017508524,1.1018255402141364,-1.6300048828125,87.16590848819894,42.48556239129607,0.7203237701946172,5,-0.6950035095214844,-0.07500457763671875,-1.5800018310546875,-4.265003204345703,1.3600006103515625,0,0.04298292386527436,3.1395291070066182,84.56999969482422,3.54549237747784,84.61000061035156,-1.4067862361475696,84.0999984741211,0.04298292386527436
11164,2017-05-23,85.77999877929688,86.37000274658203,85.0,85.30000305175781,585200.0,0.0073986757736757,-1.5370378219528391,0.6486447475591022,64.85349370975825,43.36300740960132,-1.2908579479764057,-0.9716593005042569,-1.4844178881694319,-4.955508362206757,7.83896360432694,1.3700027465820312,-0.6424841920928088,1.04049911499024,-0.2839189731251821,2.3649172031056622,0.37829007093252187,1.7027081590479582,-2.222602081298831,79.29815074580519,30.395378889761886,0.6622090440577135,5,-0.8349990844726562,-0.7050018310546875,-1.8549976348876953,-4.644996643066406,-0.589996337890625,1,0.032874792899913574,1.1967268474800978,85.1500015258789,3.1395291070066182,84.56999969482422,3.54549237747784,84.61000061035156,0.032874792899913574
11165,2017-05-24,86.44000244140625,86.62999725341797,85.83000183105469,85.83000183105469,669100.0,0.007694143990459867,-1.622933186582285,1.2708459166481227,68.59810791771125,47.04983321182896,-1.7859462474042829,-1.7040670104250353,-2.0416297897876916,-5.541750824468593,6.6312036980937945,0.8499984741210938,-0.5705426870613337,1.691002655029294,0.31908974333789786,3.06291556672069,1.005046199183596,2.376959110874992,-2.7701015014648505,93.89084325645064,40.64871749543575,0.6859564558456994,5,-1.3650054931640625,-1.3650054931640625,-2.1450023651123047,-4.950000762939453,-1.279998779296875,2,0.020013832469657267,-1.5370378219528391,85.77999877929688,1.1967268474800978,85.1500015258789,3.1395291070066182,84.56999969482422,0.020013832469657267
11166,2017-05-25,87.45999908447266,87.62000274658203,86.23999786376953,86.55000305175781,723000.0,0.011800053381046727,1.2439042544613228,1.4917952822873153,71.76463045596759,50.92902647386515,-2.580340871828554,-2.7583750340402275,-3.0003121424709605,-6.477793406488402,6.392377008634193,1.3800048828125,-0.39299589624161513,2.6429992675781193,0.9035481391445188,4.38245039601172,1.7732737033613262,3.5127248317949125,-3.612492365722659,95.6638602643201,42.55982387536092,0.8697255642168,5,-1.8899993896484375,-1.8899993896484375,-3.164999008178711,-5.8899993896484375,-2.6399993896484375,3,0.00434481199857939,-1.622933186582285,86.44000244140625,-1.5370378219528391,85.77999877929688,1.1967268474800978,85.1500015258789,0.00434481199857939
11167,2017-05-26,87.4000015258789,87.80000305175781,87.23999786376953,87.41999816894531,524200.0,-0.000685999991102193,-2.294109727364524,-0.021974428840913853,70.85422255051431,55.118363303512005,-2.3540286911612753,-2.652436145473885,-2.8445836329420047,-6.322001690540617,7.015017422376818,0.5600051879882812,-0.22441476306208585,2.467501449584958,0.3798135764782131,4.555189322691703,1.4236575130315856,3.5113453861383306,-3.25069512490235,89.33329264322917,36.88605177261076,1.043843936553372,5,-1.7400016784667969,-1.7400016784667969,-2.832500457763672,-5.8300018310546875,-2.7600021362304688,4,0.00915326554229412,1.2439042544613228,87.45999908447266,-1.622933186582285,86.44000244140625,-1.5370378219528391,85.77999877929688,0.00915326554229412
11168,2017-05-30,87.72000122070312,87.77999877929688,87.2300033569336,87.4000015258789,759000.0,0.0036613236754861056,1.5000086698687383,-16.00267073636017,82.42752771872988,60.91391197480239,-2.427667057515791,-2.8292348877170497,-3.0850819837754386,-6.5502398030142786,8.13742355995076,0.5499954223632812,-0.011535848070138854,2.604500961303714,0.21850172187816952,4.990500200729258,1.4115013415909488,3.797500581016479,-3.2056251546484447,97.14279486215334,38.8983749136245,1.192999619712771,5,-2.0600013732910156,-2.0600013732910156,-3.042499542236328,-6.150001525878906,-3.3600006103515625,1,-0.0047879407558214515,-2.294109727364524,87.4000015258789,1.2439042544613228,87.45999908447266,-1.622933186582285,86.44000244140625,-0.0047879407558214515
11169,2017-05-31,88.3499984741211,88.6500015258789,87.83000183105469,87.87999725341797,930100.0,0.007181911133732122,-1.8772319635925578,1.4687552154113916,84.09833666650408,66.54220137865943,-2.635648352138361,-3.3431685925375945,-3.6040514322410786,-7.094099454516169,9.5224121406373,0.9300003051757812,0.19346426837064712,3.0519981384277344,0.2737016553450644,5.830294621510404,1.6628498968863994,4.441146379969069,-3.5070597094961045,89.36159275802642,25.992191710934847,1.389148241541332,5,-2.2649993896484375,-2.2649993896484375,-3.62249755859375,-6.779998779296875,-3.6800003051757812,2,-0.020826218106043126,1.5000086698687383,87.72000122070312,-2.294109727364524,87.4000015258789,1.2439042544613228,87.45999908447266,-0.020826218106043126
11170,2017-06-01,89.02999877929688,89.05000305175781,87.91000366210938,88.30000305175781,602100.0,0.007696664594453395,1.9610209460396726,1.5531783650412312,85.47902430555952,70.96565793727208,-2.8416109927546955,-3.852906205722803,-4.200229223219111,-7.684730193735405,10.979693204789239,1.1399993896484375,0.4817445054426912,3.4984985351562443,0.29907593409080846,6.69792113622168,1.8987872346235264,5.098209835688962,-3.7302124833214094,99.28810549722654,31.403589590071576,1.5997113005327164,6,-2.539997100830078,-2.7449989318847656,-4.19749641418457,-7.379997253417969,-4.8300018310546875,3,-0.04313148815614254,-1.8772319635925578,88.3499984741211,1.5000086698687383,87.72000122070312,-2.294109727364524,87.4000015258789,-0.04313148815614254
11171,2017-06-02,89.22000122070312,89.55999755859375,88.8499984741211,89.55999755859375,343600.0,0.00213413954859476,3.1765101875953685,-0.46575113396459106,84.84373454004894,74.2144722280465,-2.5802571464448363,-3.8654107124601182,-4.301505968517532,-7.763232397092736,12.494442648817696,0.7099990844726562,0.886384034580388,3.450000762939453,-0.10172799902206009,7.001729524900966,1.6741363819587036,5.225865143920203,-3.3951845789181334,85.40784618054532,17.953097196452447,1.775864380980756,6,-2.4150009155273438,-2.680004119873047,-4.230003356933594,-7.460002899169922,-4.870002746582031,4,-0.045505464055649925,1.9610209460396726,89.02999877929688,-1.8772319635925578,88.3499984741211,1.5000086698687383,87.72000122070312,-0.045505464055649925
11172,2017-06-05,88.36000061035156,89.2300033569336,88.31999969482422,89.2300033569336,465300.0,-0.009639101082549617,1.09195583734533,2.5588591688358315,77.3504686863198,76.69661628345706,-1.2584470280957873,-2.8781041451478444,-3.358686722043487,-6.794003625520361,13.876397304836013,0.910003662109375,1.2690690363336188,2.4155002593994084,-1.2896680327910275,6.120668551589844,0.5629161133041833,4.268084405494633,-1.9375550218771735,48.49785688791966,-19.81279261480929,1.8525841460952204,6,-1.0800018310546875,-1.8200035095214844,-3.2600021362304688,-6.600002288818359,-3.2700042724609375,0,-0.04006338717830005,3.1765101875953685,89.22000122070312,1.9610209460396726,89.02999877929688,-1.8772319635925578,88.3499984741211,-0.04006338717830005
11173,2017-06-06,87.95999908447266,88.5999984741211,87.91999816894531,88.58999633789062,748600.0,-0.004526952502443171,1.0923037196145404,0.7241324879640104,79.97053863068679,78.376287941338,-0.4670441194326713,-2.358827098342175,-2.8958933766367068,-6.29541170300638,15.441098927212648,0.6800003051757812,1.5418390640848685,1.8629989624023438,-1.913276576459424,5.6392745012641114,-0.0251388070285401,3.7511367318332276,-1.0355451807791667,7.514310662656447,-64.65789532241618,1.8881377694308874,6,-0.2649993896484375,-1.4200019836425781,-2.8600006103515625,-6.200000762939453,-3.2399978637695312,1,-0.037744426209416426,1.09195583734533,88.36000061035156,3.1765101875953685,89.22000122070312,1.9610209460396726,89.02999877929688,-0.037744426209416426
11174,2017-06-07,88.05999755859375,88.43000030517578,87.7699966430664,88.12000274658203,829400.0,0.0011368630645967048,-1.062488824251672,0.09524674538298517,79.6407103559889,79.6032437678133,-0.23424660523325258,-2.2662850477018424,-2.9312880591306225,-6.291724592854749,16.98077699416541,0.660003662109375,1.7877200289516963,1.7669975280761747,-1.988459085202777,5.5224541413551265,-0.11073077856329405,3.6447258347156435,-0.7138566701162148,16.201160178843146,-58.956810929383344,1.8777283066394757,6,-0.15999984741210938,-1.5200004577636719,-3.1374988555908203,-6.299999237060547,-2.9300003051757812,2,-0.04201677323213948,1.0923037196145404,87.95999908447266,1.09195583734533,88.36000061035156,3.1765101875953685,89.22000122070312,-0.04201677323213948
11175,2017-06-08,87.8499984741211,88.08999633789062,87.12000274658203,88.05999755859375,722200.0,-0.0023847273483391662,6.185227047952754,3.4996821360457724,75.39184371931947,80.0062674637413,0.21992095428431924,-1.8635757662449208,-2.659727597065796,-5.974376340426971,18.09567642006977,0.9699935913085938,2.016519692885254,1.3739986419677734,-2.305911969736883,5.05390925367243,-0.4659566638845547,3.2139539478201016,1.7099990844726562,29.917921298250548,-44.97512048736107,1.8399553058523288,6,0.4900016784667969,-1.3100013732910156,-2.927499771118164,-5.634998321533203,-2.2900009155273438,3,-0.03619806898588107,-1.062488824251672,88.05999755859375,1.0923037196145404,87.95999908447266,1.09195583734533,88.36000061035156,-0.03619806898588107
11176,2017-06-09,87.98999786376953,88.25,87.27999877929688,87.77999877929688,884100.0,0.0015936185780318635,1.6575253702329567,-1.0,76.3888921593791,80.62123075361515,0.18216466540270915,-1.804695726747326,-2.7133477455497825,-6.016938298489038,19.1581671355678,0.970001220703125,2.1644910767397363,1.3289981842040959,-2.2590631580088996,4.917059526417091,-0.46503248690240184,3.1230288553105936,1.5211997985839787,41.23198414821993,-34.11793208848264,1.7940306711064962,6,0.3500022888183594,-1.4500007629394531,-3.0674991607666016,-5.630001068115234,-2.2299957275390625,4,-0.043073087936599475,6.185227047952754,87.8499984741211,-1.062488824251672,88.05999755859375,1.0923037196145404,87.95999908447266,-0.043073087936599475
11177,2017-06-12,87.44999694824219,88.38999938964844,87.44999694824219,87.98999786376953,525700.0,-0.006137071583561138,-2.48148462114469,-2.571444141689373,67.8571217019724,79.0022967517532,0.8157925344605417,-1.1097306629395831,-2.08372446164762,-5.379894430200636,20.69205553846121,0.94000244140625,2.2307819642887097,0.6544975280761776,-2.8338076358537734,4.1428026920061285,-1.0896550538887908,2.398650110041146,2.013376815795894,22.29696988442465,-49.428482494574794,1.7441525819649724,6,0.8900032043457031,-0.9099998474121094,-2.527498245239258,-4.974998474121094,-1.4399948120117188,0,-0.035448811690134696,1.6575253702329567,87.98999786376953,6.185227047952754,87.8499984741211,-1.062488824251672,88.05999755859375,-0.035448811690134696
11178,2017-06-13,87.5,87.66999816894531,86.91999816894531,87.44000244140625,645500.0,0.0005717902058637314,2.7500572213321126,-0.11110640161629862,64.67577680508072,76.84423454492841,0.817242208366352,-0.975022288892589,-2.044900029029577,-5.31816621821433,21.57881637374694,0.75,2.1914238902234047,0.5555004119873104,-2.7745441122087158,3.8855449361833365,-1.1095218501106956,2.2205226740853163,1.9165063436889653,38.41066294797367,-31.020264102035604,1.665022262098011,6,0.7399978637695312,-0.9600028991699219,-2.5775012969970703,-4.5800018310546875,-0.94000244140625,1,-0.027542898995535747,-2.48148462114469,87.44999694824219,1.6575253702329567,87.98999786376953,6.185227047952754,87.8499984741211,-0.027542898995535747
11179,2017-06-14,88.05999755859375,88.7300033569336,87.76000213623047,88.26000213623047,851400.0,0.0063999720982141906,-1.4250169278159779,-3.3335452695829093,64.06247102549227,74.46461751380983,0.23667037320340967,-1.271801971978448,-2.5119225395412172,-5.761562719932371,23.306553008985915,1.2300033569335938,2.17920153782606,0.9069980621337947,-2.126797668993163,3.9407937932607524,-0.6098998034296841,2.4238959276972736,1.2566484581054738,62.98321116501785,-3.2151630592145324,1.516897865563477,6,0.18000030517578125,-1.5200004577636719,-3.1374988555908203,-4.844997406005859,-0.8299942016601562,2,-0.037928644452530746,2.7500572213321126,87.5,-2.48148462114469,87.44999694824219,1.6575253702329567,87.98999786376953,-0.037928644452530746
11180,2017-06-15,88.63999938964844,88.68000030517578,87.6500015258789,87.98999786376953,573000.0,0.006586439326991433,1.8219014872025334,-3.2499332443257676,61.09022906828165,71.8253391280579,-0.4520036698593799,-1.574989560754915,-2.997707290597802,-6.223281146442588,24.99022777249071,1.029998779296875,2.092386731649853,1.2599998474121037,-1.4768203043914099,3.9968199992156173,-0.1084102284896602,2.6284099233138676,0.5807807131406264,95.02741937523447,31.211366649058412,1.3684100759017592,6,-0.5649986267089844,-2.1000022888183594,-3.7875003814697266,-5.025001525878906,-2.1599960327148438,3,-0.039598399824000596,-1.4250169278159779,88.05999755859375,2.7500572213321126,87.5,-2.48148462114469,87.44999694824219,-0.039598399824000596
11181,2017-06-16,88.91999816894531,89.05999755859375,88.3499984741211,88.45999908447266,1175200.0,0.003158831015623642,-1.0882316642170338,0.7076892378839631,63.718378988044996,70.31066249491626,-0.8705844035827965,-1.5974399149257295,-3.1873194060827785,-6.385999708871736,26.938575146208617,0.7099990844726562,1.9270591378838446,1.3244987487792912,-1.1611770280469074,3.8101745256054897,0.0816608603661848,2.5673366371923976,0.2087506564899968,93.45797058047587,31.511864635342356,1.2428378884131002,6,-0.9300003051757812,-2.3800010681152344,-4.030000686645508,-5.305000305175781,-2.8199996948242188,4,-0.03778678227104393,1.8219014872025334,88.63999938964844,-1.4250169278159779,88.05999755859375,2.7500572213321126,87.5,-0.03778678227104393
11182,2017-06-19,88.69999694824219,89.01000213623047,88.41000366210938,89.01000213623047,675500.0,-0.002474147832134732,2.8708931164324563,-0.67392566301229,59.007309629862334,67.98141482815798,-0.6674749574393815,-1.1090256120186268,-2.8924540379144332,-6.044016722396876,28.93390620052213,0.5999984741210938,1.6593841363936974,0.8979976654052706,-1.182573949190754,2.9785692800012953,-0.14228814189274885,1.93828347270329,0.3600006103515625,83.17753677440516,24.62261326440371,1.0402858072980126,6,-0.7099990844726562,-2.1599998474121094,-3.9524993896484375,-5.084999084472656,-1.80999755859375,0,-0.03314537669857254,-1.0882316642170338,88.91999816894531,1.8219014872025334,88.63999938964844,-1.4250169278159779,88.05999755859375,-0.03314537669857254
11183,2017-06-20,88.80999755859375,89.12000274658203,88.68000030517578,88.73999786376953,565900.0,0.0012401422112309213,-3.6317311167329236,-0.22580168828292274,54.67478193448343,65.20742278132404,-0.7199320478106301,-0.9810694686178039,-2.917676365558364,-6.027602855366126,30.428428733118178,0.44000244140625,1.3815271741742947,0.8249984741210881,-0.8841032616017372,2.5341002098439134,-0.029552393740331695,1.6795493419825078,-1.8899993896484375,78.9112292138097,23.251269890833164,0.8545508678614145,6,-0.7899971008300781,-2.270000457763672,-4.0625,-5.194999694824219,-1.8499984741210938,1,-0.031527930405762516,2.8708931164324563,88.69999694824219,-1.0882316642170338,88.91999816894531,1.8219014872025334,88.63999938964844,-0.031527930405762516
11184,2017-06-21,88.5999984741211,88.9800033569336,88.30000305175781,88.9800033569336,846900.0,-0.0023645883374121546,2.578902987471892,-5.42866485013624,45.16854086693835,61.84927801994834,-0.4752567373561334,-0.578637807548688,-2.640354872301259,-5.687773834767654,30.885602230098648,0.6800003051757812,1.1888411488706083,0.47399940490723225,-0.9019951268286093,1.8499939366430738,-0.2139978609606885,1.161996670775153,-1.6360002136230491,64.62558907180967,13.885965462238637,0.6879972658679208,6,-0.5799980163574219,-2.0600013732910156,-3.7900009155273438,-4.9850006103515625,-2.4599990844726562,2,-0.023024841429576393,-3.6317311167329236,88.80999755859375,2.8708931164324563,88.69999694824219,-1.0882316642170338,88.91999816894531,-0.023024841429576393
11185,2017-06-22,88.16999816894531,88.7300033569336,88.05999755859375,88.4000015258789,528300.0,-0.004853276665703121,-1.9777732567010833,0.6052642145840026,38.80594344165224,57.67339482908981,0.005486005813423844,-0.013054521504543004,-2.146963205303905,-5.123856898614207,31.033854787216352,0.6700057983398438,0.9941448017305277,-0.042500686645510655,-1.1667006641664557,1.0816992908754344,-0.6046006754059903,0.519599302114969,-1.1628798187255853,10.377365280666776,-34.4907901697497,0.5620999887604747,6,-0.14999771118164062,-1.6300010681152344,-3.3600006103515625,-4.555000305175781,-1.4399948120117188,3,-0.010661164018746616,2.578902987471892,88.5999984741211,-3.6317311167329236,88.80999755859375,2.8708931164324563,88.69999694824219,-0.010661164018746616
11186,2017-06-23,87.83999633789062,88.48999786376953,87.69999694824219,88.18000030517578,1085400.0,-0.0037427904945893653,-1.548378760844152,1.478256542939596,43.749954150313606,54.99482065668328,0.34863520088858024,0.36562099499897727,-1.7747957232454041,-4.679498657185775,30.274965736082958,0.7900009155273438,0.7832403373740675,-0.39150238037109375,-1.4742332235785796,0.691228462836392,-0.9328678019748367,0.14986304123264915,-0.7906202997436509,9.859071689151797,-33.12272810627235,0.5413654216037423,6,0.18000411987304688,-1.2999992370605469,-3.029998779296875,-4.224998474121094,-0.7099990844726562,4,-0.015482616548907813,-1.9777732567010833,88.16999816894531,2.578902987471892,88.5999984741211,-3.6317311167329236,88.80999755859375,-0.015482616548907813
11187,2017-06-26,88.19999694824219,88.70999908447266,87.63999938964844,88.0,653000.0,0.0040983677750481284,-1.3260909226610054,-0.5882194547290475,52.912593492427085,53.68780028861065,0.11869187231543776,0.07233570986213067,-2.0830647903889883,-4.9068794653507695,29.429057069698338,1.0699996948242188,0.6351343046292754,-0.07150154113769247,-1.0815624065511855,0.9385593242758006,-0.576531973844439,0.43352889156905405,-1.1092083759265137,37.83758705480264,-9.23278095255813,0.5050304327067494,6,0.18000411987304688,-1.4549980163574219,-3.4624996185302734,-4.584999084472656,-0.9599990844726562,0,-0.023809507333128588,-1.548378760844152,87.83999633789062,-1.9777732567010833,88.16999816894531,2.578902987471892,88.5999984741211,-0.023809507333128588
11188,2017-06-27,87.30000305175781,88.04000091552734,87.20999908447266,87.9000015258789,487000.0,-0.010204012784858829,-1.1281923374120915,-3.0000381475547417,42.27647571463573,51.26713414295994,1.1033631905651333,0.9900093728423514,-1.1571719287213682,-3.895716644088097,28.35751126997202,0.9899978637695312,0.43753234887179815,-0.9504955291748018,-2.0242879472310022,0.12329688888139856,-1.487391738202902,-0.41359932014670164,-0.1686301959568084,5.084957628945077,-43.99448248878946,0.5368962090280988,6,0.8649978637695312,-0.49500274658203125,-2.5625057220458984,-3.6850051879882812,1.4199981689453125,1,-0.004696490810731091,-1.3260909226610054,88.19999694824219,-1.548378760844152,87.83999633789062,-1.9777732567010833,88.16999816894531,-0.004696490810731091
11189,2017-06-28,86.51000213623047,87.77999877929688,86.41999816894531,87.6500015258789,1013500.0,-0.009049265611811852,-1.0605955518564758,1.9000038147069669,37.81821511008522,48.681354814271444,1.8443258974188979,1.7234570230784243,-0.36410271110241865,-3.0018440932696677,26.52288251408961,1.3600006103515625,0.32462145938337983,-1.6484966278076172,-2.9725288714291622,-0.32446438418607215,-2.310512749618397,-0.9864805059968376,2.6100006103515625,3.8962668894929267,-45.64038139884004,0.6620161218107743,6,1.2599983215332031,0.7699966430664062,-1.745004653930664,-2.8950042724609375,1.5499954223632812,2,0.0052016753800741,-1.1281923374120915,87.30000305175781,-1.3260909226610054,88.19999694824219,-1.548378760844152,87.83999633789062,0.0052016753800741
11190,2017-06-29,85.19000244140625,86.05000305175781,84.93000030517578,86.02999877929688,1688800.0,-0.015258347731231914,1.5454466638923567,0.7368392873873995,29.04195138888096,44.82841841436432,2.931787226752803,2.88915173596925,0.9620656409628907,-1.5817198799850871,24.82289175739385,1.5800018310546875,0.20683201146806596,-2.776496505737299,-4.591186336409706,-0.9618066750648921,-3.6838414210735095,-1.8691515904010885,3.876000213623044,6.878365613621501,-41.903202764771166,0.9073449153362061,6,1.8349990844726562,2.0549964904785156,-0.18000411987304688,-1.3750038146972656,3.399993896484375,3,0.011151507465862576,-1.0605955518564758,86.51000213623047,-1.1281923374120915,87.30000305175781,-1.3260909226610054,88.19999694824219,0.011151507465862576
11191,2017-06-30,85.16000366210938,85.70999908447266,85.02999877929688,85.18000030517578,1062600.0,-0.00035213966941138874,-3.8570338682869676,0.023805631244323344,31.44251243332006,41.76566317030407,2.6511367252839904,2.7398644778631223,1.0073607000472151,-1.4518722353171256,22.74633777431239,0.6800003051757812,0.04236374255026476,-2.6034954071044893,-4.7122835319539575,-0.49470728225502114,-3.6578894695292234,-1.5491013446797552,3.7405588989257836,6.084746857415047,-44.144793306822116,1.054394062424736,6,1.8649978637695312,2.0849952697753906,-0.0850067138671875,-1.1950035095214844,3.5699996948242188,4,0.018435881015852473,1.5454466638923567,85.19000244140625,-1.0605955518564758,86.51000213623047,-1.1281923374120915,87.30000305175781,0.018435881015852473
11192,2017-07-03,84.81999969482422,85.87000274658203,84.81999969482422,85.4000015258789,405000.0,-0.003992531149178857,-2.6206887479940018,29.0049599389546,29.25696064247542,38.941460804525406,2.6629177965928363,2.952435307934138,1.3425840388393055,-1.023361494775287,21.396207889769663,1.0500030517578125,-0.16351810933029753,-2.7664993286132784,-5.229060429880803,-0.3039382273457534,-3.997779879247048,-1.5352187779795088,3.9217403759765688,0.0,-49.58786089585498,1.2312805506337632,7,2.0800018310546875,2.3699989318847656,0.75,-0.3599967956542969,3.5,0,0.027234114205434423,-3.8570338682869676,85.16000366210938,1.5454466638923567,85.19000244140625,-1.0605955518564758,86.51000213623047,0.027234114205434423
11193,2017-07-05,84.63999938964844,85.04000091552734,84.23999786376953,85.01000213623047,755500.0,-0.0021221446100377905,2.720941785986764,0.6379337560179948,21.875023528142165,36.35329221132583,2.4464707967056256,3.026106664789239,1.5043303068525233,-0.7479769866733363,20.682279308306573,0.8000030517578125,-0.43964042333811904,-2.7804996490478544,-5.563766264136007,0.0027669660402978025,-4.172132956591938,-1.3888663415037712,3.866436258593751,11.299475209862175,-35.082305062053685,1.3916333075440785,7,1.845001220703125,2.259998321533203,1.0200004577636719,0.15500259399414062,4.3300018310546875,2,0.03071831867757635,-2.6206887479940018,84.81999969482422,-3.8570338682869676,85.16000366210938,1.5454466638923567,85.19000244140625,0.03071831867757635
11194,2017-07-06,84.36000061035156,84.62999725341797,84.13999938964844,84.47000122070312,496800.0,-0.0033081141459828656,1.2790986515259049,0.2972967400045364,12.975781287124008,33.483274194156024,2.304074061581673,3.177616370227483,1.7566422443689618,-0.3818760993537751,20.159542335058017,0.5,-0.6997281940237912,-2.8754985809326143,-5.955806678740728,0.20480951687549975,-4.415652629836671,-1.3353445320285573,3.8051200151328146,11.518366433923978,-27.52408437311719,1.540154048904054,7,2.0649986267089844,2.4899978637695312,1.2999992370605469,0.6550025939941406,4.1699981689453125,3,0.051683269070727844,2.720941785986764,84.63999938964844,-2.6206887479940018,84.81999969482422,-3.8570338682869676,85.16000366210938,0.051683269070727844
11195,2017-07-07,84.66999816894531,84.95999908447266,84.29000091552734,84.36000061035156,466300.0,0.0036746983920210585,-1.977789834186701,-2.8181439866833125,13.425113718733911,30.113847479536066,1.6152514907521152,2.758600878848739,1.425535391006889,-0.6038932098021803,20.2951096122624,0.6699981689453125,-0.9562679612254783,-2.406501007080081,-5.675751087602322,0.8627490734421599,-4.0411260473412085,-0.7718759668189534,3.0926103329554735,30.635708143150097,-1.460609290665957,1.6346250402611209,7,1.7550010681152344,2.1800003051757812,1.4150009155273438,0.7700042724609375,4.1699981689453125,4,0.04003778744490161,1.2790986515259049,84.36000061035156,2.720941785986764,84.63999938964844,-2.6206887479940018,84.81999969482422,0.04003778744490161
11196,2017-07-10,84.19999694824219,84.91999816894531,84.16999816894531,84.72000122070312,494200.0,-0.005550977097759202,-1.5861987319460156,-1.6774463477062413,12.87127217057622,25.66481177710819,1.6926160682231455,3.0884529723816314,1.8733663711198432,-0.037691998577486174,20.340186351635708,0.75,-1.181990284298763,-2.687002182006836,-6.1659482199136875,0.7919438559000156,-4.426475200960269,-0.9475291630534031,3.2003506424333636,3.468060241229521,-21.251137750988242,1.7394730189534264,7,1.8900032043457031,2.6500015258789062,2.1875038146972656,1.4400062561035156,5.030006408691406,0,0.05213776186176089,-1.977789834186701,84.66999816894531,1.2790986515259049,84.36000061035156,2.720941785986764,84.63999938964844,0.05213776186176089
11197,2017-07-11,84.3499984741211,84.55999755859375,83.94999694824219,84.26000213623047,401600.0,0.001781490870731428,1.3921850222900398,-0.17306845858153114,13.4426213105302,22.461050176652016,1.049417705654136,2.8399027465927418,1.735040902330411,-0.08820765616408721,20.33441854453478,0.6100006103515625,-1.3604835849081383,-2.382000732421872,-6.027573896478401,1.2635724316346568,-4.204787314450144,-0.5592141503936006,2.7243142964517517,36.697254127907385,18.055012495328263,1.8227865820282647,7,1.5149993896484375,2.240001678466797,2.322500228881836,1.6399993896484375,5.2700042724609375,1,0.05192655556664061,-1.5861987319460156,84.19999694824219,-1.977789834186701,84.66999816894531,1.2790986515259049,84.36000061035156,0.05192655556664061
11198,2017-07-12,85.08999633789062,85.33999633789062,84.86000061035156,84.93000030517578,634200.0,0.008772944601730615,-2.200020345362529,1.777806035944388,23.529384688500784,20.873402352031523,-0.04138978184339237,2.013319980376778,1.0487636898631223,-0.7321885805048112,20.647521198643283,0.9899978637695312,-1.55345095596347,-1.5215026855468778,-5.219138057060221,2.176132685966465,-3.3703203713035492,0.32731500020979354,1.609398534002537,82.01438059169,66.33060836993509,1.8488176857566745,7,-0.089996337890625,1.4450035095214844,1.8200016021728516,1.0000038146972656,3.7900009155273438,2,0.03795984834818089,1.3921850222900398,84.3499984741211,-1.5861987319460156,84.19999694824219,-1.977789834186701,84.66999816894531,0.03795984834818089
11199,2017-07-13,84.72000122070312,85.16999816894531,84.4800033569336,84.9800033569336,851100.0,-0.004348279857931292,1.1562615485486083,-1.625053645510467,23.744283753434388,20.28477261475968,0.05363143185932984,2.234842725091795,1.4486554363944606,-0.26974821936462945,20.22057435715666,0.6899948120117188,-1.8573302498370623,-1.7244979858398466,-5.448283468459735,1.9992874967800418,-3.586390727149791,0.1373947554700976,1.6494659003519132,55.39601514902025,37.428273949337104,1.8618927413099409,7,0.18999862670898438,1.8149986267089844,2.3974971771240234,1.3699989318847656,4.569999694824219,3,0.05016524951325696,-2.200020345362529,85.08999633789062,1.3921850222900398,84.3499984741211,-1.5861987319460156,84.19999694824219,0.05016524951325696
11200,2017-07-14,85.12999725341797,85.68000030517578,84.87000274658203,85.22000122070312,791100.0,0.004839424301314343,-1.655760259152252,0.3461662607470877,29.624024955628954,20.08271845057178,-0.40875658049642993,1.632080967801329,1.0848974015923858,-0.601061223082894,19.691381328720702,0.9599990844726562,-2.0497300613060645,-1.1390018463134766,-4.756443093896522,2.4784394012695685,-2.947722470104992,0.6697187774780389,0.9491334468995234,68.20797777336773,47.18154235073616,1.8087206237915225,7,-0.21999740600585938,1.4050025939941406,2.0900001525878906,0.9600028991699219,4.069999694824219,4,0.039938936163214755,1.1562615485486083,84.72000122070312,-2.200020345362529,85.08999633789062,1.3921850222900398,84.3499984741211,0.039938936163214755
11201,2017-07-17,85.55999755859375,85.56999969482422,84.94999694824219,85.33000183105469,626700.0,0.005051102068002411,3.96002197265625,-2.5553954395185214,30.35710636442697,20.204956864121954,-0.867251651528008,0.988112259502131,0.7041837679571188,-0.9482809784695974,18.83977823508682,0.6200027465820312,-2.1549240903114537,-0.54100151062012,-3.945900226755981,2.863897205515741,-2.2434508686880577,1.1614478474478176,0.26363709147470615,93.06343851293246,71.0998829969582,1.7024493580679325,7,-0.7449989318847656,0.9750022888183594,1.8800010681152344,0.5300025939941406,3.9200057983398438,0,0.038335657700909076,-1.655760259152252,85.12999725341797,1.1562615485486083,84.72000122070312,-2.200020345362529,85.08999633789062,0.038335657700909076
11202,2017-07-18,85.76000213623047,85.91999816894531,85.2300033569336,85.76000213623047,690600.0,0.00233759447573334,3.312574507653426,0.0,37.209287589046625,21.908763982000227,-1.0279996155237683,0.5866344314561474,0.5432660031381857,-1.0759559414764794,17.79489961266057,0.6899948120117188,-2.0714922365489628,-0.19399719238280966,-3.3727971307014855,2.984802745935866,-1.7833971615421547,1.3954027767765353,-1.8100051879882812,88.8891243648771,62.114109368037006,1.5893999691593401,7,-0.8250045776367188,0.7749977111816406,1.6799964904785156,0.3299980163574219,4.159996032714844,1,0.040461766957409884,3.96002197265625,85.55999755859375,-1.655760259152252,85.12999725341797,1.1562615485486083,84.72000122070312,0.040461766957409884
11203,2017-07-19,86.01000213623047,86.08000183105469,85.68000030517578,85.86000061035156,448500.0,0.002915111867684894,1.7586225040119965,100.0,45.43795264759687,25.515671910941656,-1.1881773660350774,0.12238505014444456,0.33477417684730426,-1.2664474432907298,16.538830915941467,0.40000152587890625,-2.008404839705804,0.19600257873534588,-2.6859581823057397,3.0779633397764314,-1.244977801785197,1.6369829592558887,-2.020605163574217,95.6250149011754,63.23141813730811,1.4409803805205463,7,-0.9950027465820312,0.5249977111816406,1.4299964904785156,0.07999801635742188,3.8899993896484375,2,0.04197186979060552,3.312574507653426,85.76000213623047,3.96002197265625,85.55999755859375,-1.655760259152252,85.12999725341797,0.04197186979060552
11204,2017-07-20,86.55999755859375,86.76000213623047,86.12000274658203,86.25,542300.0,0.006394551897489276,-1.245643153526971,2.066629367783938,64.54349896654723,31.195492494032028,-1.5570224970405206,-0.6200695743562221,-0.14164293134086847,-1.7489805361140611,15.837524350706946,0.75,-1.876227771981064,0.8479980468750057,-1.7491140152875033,3.4451101090375147,-0.4505579842062417,2.146554077956253,-2.4869763916015586,89.41774379758282,51.574358109120126,1.298556031081252,7,-1.2049980163574219,-0.024997711181640625,0.8299999237060547,-0.4699974060058594,3.4599990844726562,3,0.026802215344955194,1.7586225040119965,86.01000213623047,3.312574507653426,85.76000213623047,3.96002197265625,85.55999755859375,0.026802215344955194
11205,2017-07-21,87.2300033569336,87.25,86.33000183105469,86.5999984741211,531400.0,0.007740362953295055,1.7462706962126215,2.032289820830872,69.3457970580476,37.47043970375107,-2.0402577960516055,-1.4378262860648334,-0.7303798585805623,-2.3630699173076266,15.59511732075871,0.9199981689453125,-1.6556515205262627,1.5650035858154325,-0.8740258291739593,4.004033000804824,0.3454888783207366,2.7845182933101285,-2.995763331787103,99.13058188983169,54.90417975082002,1.2195147074946948,7,-1.6300048828125,-0.6950035095214844,0.15999412536621094,-1.1400032043457031,3.209999084472642,4,0.023615699636792664,-1.245643153526971,86.55999755859375,1.7586225040119965,86.01000213623047,3.312574507653426,85.76000213623047,0.023615699636792664
11206,2017-07-24,86.4800033569336,87.37999725341797,86.4800033569336,87.25,601200.0,-0.008597959086750206,-1.337656675749319,-1.2222074210424336,64.40976775359152,43.13345597520233,-1.0424520482305297,-0.8378970440821831,0.09062579214575806,-1.564300125675885,15.857204428192812,0.899993896484375,-1.3605623840991257,0.8830032348632812,-1.369398900314522,3.1354053700410844,-0.24319783272561324,2.0092043024521757,-2.004502533798828,58.13969993328697,7.975307899033076,1.1262010675888994,7,-0.5500030517578125,0.054996490478515625,0.8274955749511719,-0.3900032043457031,3.9300003051757812,0,0.031452283599969544,1.7462706962126215,87.2300033569336,-1.245643153526971,86.55999755859375,1.7586225040119965,86.01000213623047,0.031452283599969544
11207,2017-07-25,86.0999984741211,86.6500015258789,85.88999938964844,86.45999908447266,497800.0,-0.004394135847151648,1.054044580077118,0.46753529848897696,62.2483163485405,47.43555949298452,-0.43371382645518963,-0.6569685241913135,0.5235327561766638,-1.1519297881178687,15.660948827453147,0.7600021362304688,-1.0808571686789605,0.6079982757568416,-1.3034719896433984,2.5194685411570816,-0.3477368569432713,1.5637334084569545,-1.3340480079580033,24.705818994533754,-29.119975134672206,0.9557351327001185,7,-0.1699981689453125,0.4350013732910156,1.164999008178711,0.22999954223632812,3.8899993896484375,1,0.03925673568772958,-1.337656675749319,86.4800033569336,1.7462706962126215,87.2300033569336,-1.245643153526971,86.55999755859375,0.03925673568772958
11208,2017-07-26,86.88999938964844,86.88999938964844,85.93000030517578,86.04000091552734,696100.0,0.009175388263970685,1.2588254301639874,-2.3611028694951894,69.55176431189241,52.525279555035404,-1.0521809823523682,-1.5592019062299727,-0.1955581940056561,-1.9000123638785738,16.098476382915223,0.9599990844726562,-0.7092642992396918,1.4184993743896541,-0.4186772640808698,3.255676012860178,0.49991105515438505,2.337087693624923,-1.8626442447598635,67.11419018213284,7.608930335276334,0.9185883192352629,7,-0.7649993896484375,-0.3549995422363281,0.3749980926513672,-0.4200019836425781,3.0800018310546875,2,0.03487166302889677,1.054044580077118,86.0999984741211,-1.337656675749319,86.4800033569336,1.7462706962126215,87.2300033569336,0.03487166302889677
11209,2017-07-27,86.95999908447266,87.08999633789062,86.47000122070312,86.76000213623047,526200.0,0.0008056127899174204,1.6956810190406688,0.23529094972668768,68.37880964364746,56.83136674259302,-0.8616317830110916,-1.679889198729768,-0.17206270929158052,-1.9261434153234234,16.99435344731691,0.6199951171875,-0.3222948577429321,1.4659992218017521,-0.4346545973153155,3.36665304091882,0.5156723122432254,2.416326131360279,-1.6973797287311356,71.81216301325674,8.297565821942662,0.9503269095585304,7,-0.7950019836425781,-0.4949989318847656,0.31999969482421875,-0.4900016784667969,2.9000015258789062,3,0.03380867608508531,1.2588254301639874,86.88999938964844,1.054044580077118,86.0999984741211,-1.337656675749319,86.4800033569336,0.03380867608508531
11210,2017-07-28,86.13999938964844,86.80999755859375,85.75,86.4000015258789,339100.0,-0.009429619404982659,-1.038455048967465,-1.3000305180437934,64.74165578685935,60.65187223397439,0.13041820643439905,-0.8274950369997498,0.7270614311245538,-1.0598917989836423,16.291228930839424,1.2099990844726562,-0.04681089359809221,0.5984996795654354,-1.3175862273223373,2.514585586453208,-0.3595432738784581,1.5565426330093288,-0.6656422441392778,23.926383239642963,-45.234587185193575,0.9580429534438889,7,0.16500091552734375,0.20000076293945312,1.1399993896484375,0.3999977111816406,3.5500030517578125,4,0.04504292176584612,1.6956810190406688,86.95999908447266,1.2588254301639874,86.88999938964844,1.054044580077118,86.0999984741211,0.04504292176584612
11211,2017-07-31,86.7300033569336,86.91000366210938,86.16999816894531,86.18000030517578,951000.0,0.006849361173272284,-1.5964771388799657,-2.1153789723876875,66.95159141248047,63.956572658800376,-0.3086218584400626,-1.3637689408441247,0.20822777311434493,-1.5741960282320946,15.588775214550084,0.7700042724609375,0.28758647964431816,1.1100036621093778,-0.8679185035720565,3.087925827790812,0.12104257926866069,2.098964744950095,-1.0650822006335545,73.13477874695393,-0.12715450663125694,0.9889610828407196,7,-0.20000457763671875,-0.4000053405761719,0.5499954223632812,-0.19000625610351562,2.2699966430664062,0,0.04277642039519236,-1.038455048967465,86.13999938964844,1.6956810190406688,86.95999908447266,1.2588254301639874,86.88999938964844,0.04277642039519236
11212,2017-08-01,87.12999725341797,87.29000091552734,86.55000305175781,86.80000305175781,541900.0,0.0046119437449831935,1.2769111588436213,0.5999861284505479,65.26946723300831,66.16007427940164,-0.5518813809795091,-1.6673144043214307,-0.11319092610899872,-1.894278027455556,14.822217507241442,0.7399978637695312,0.5779763930973729,1.3944976806640597,-0.6552070290066325,3.444202390334752,0.36964532582871357,2.4193500354994057,-1.3799972534179688,89.6101579878227,16.73428793691312,1.0248523548353465,8,-0.5649986267089844,-0.7999992370605469,0.15000152587890625,-0.5900001525878906,2.410003662109375,1,0.037644973167524576,-1.5964771388799657,86.7300033569336,-1.038455048967465,86.13999938964844,1.6956810190406688,86.95999908447266,0.037644973167524576
11213,2017-08-02,87.23999786376953,87.62000274658203,86.62000274658203,87.08999633789062,759600.0,0.0012624883945724363,1.197774927270136,0.45455806533650844,69.62612435426503,66.72481043359252,-0.5241820831166706,-1.6575245420788747,-0.16041612541101813,-1.9347314669442426,13.683528458865629,1.0,0.8547166973947782,1.3744983673095703,-0.7121266835286804,3.461123418147821,0.331185841890445,2.4178108927286956,-1.32699813842774,79.67891311886743,4.402269893047901,1.0433125254191271,8,-0.5549964904785156,-1.2449989318847656,0.32250213623046875,-0.7000007629394531,2.7700042724609375,2,0.0315222382776108,1.2769111588436213,87.12999725341797,-1.5964771388799657,86.7300033569336,-1.038455048967465,86.13999938964844,0.0315222382776108
11214,2017-08-03,88.72000122070312,88.80000305175781,85.3499984741211,86.3499984741211,939900.0,0.0169647339886998,1.7272694375672848,15.799857586084126,73.96527154587153,67.23808537668407,-1.8613031547345997,-2.9451385036931583,-1.5794618117418366,-3.3369931446182477,12.280922776510335,3.4500045776367188,1.104005833145436,2.6365016937255916,0.31440226162123963,4.958601125829944,1.4754519776734156,3.7975514097777676,-1.0999984741210938,97.68110942306375,20.62175811409125,1.1610497160521724,8,-1.6450004577636719,-2.345001220703125,-1.2350006103515625,-2.180004119873047,2.029998779296875,3,0.014089269418408268,1.197774927270136,87.23999786376953,1.2769111588436213,87.12999725341797,-1.5964771388799657,86.7300033569336,0.014089269418408268
11215,2017-08-04,88.05999755859375,88.94999694824219,87.98999786376953,88.54000091552734,735000.0,-0.007439175530076114,-2.096757521688304,-0.20253282728294075,66.19167528101214,67.43607510195301,-1.1970679256732382,-2.1272056844475173,-0.8861901101144554,-2.605489824481012,11.184803284780696,0.9599990844726562,1.2723525988145923,1.8069980621337862,-0.5748033793445444,4.188799503612117,0.6160973413946209,2.9978987828729515,-2.7099990844726562,75.27778425334687,0.2328107751445856,1.1909007207391653,8,-0.9099998474121094,-1.6100006103515625,-0.5349979400634766,-1.5200004577636719,0.850006103515625,4,0.020440643898043787,1.7272694375672848,88.72000122070312,1.197774927270136,87.23999786376953,1.2769111588436213,87.12999725341797,0.020440643898043787
11216,2017-08-07,88.58999633789062,88.62999725341797,87.94999694824219,88.19999694824219,1096400.0,0.006018609970369626,1.8936108044932147,-0.8124930461734086,67.57758041418555,68.02821555369135,-1.5603790841551444,-2.4363674454992292,-1.4089588741655348,-3.087644665347682,9.943794824508302,0.6800003051757812,1.3081750220782027,2.117496871948248,-0.2767847387275424,4.511778482624038,0.9203560666103527,3.314637677286143,-3.2399978637695312,89.99997880722843,16.016081530714146,1.1971408053378938,8,-1.4399986267089844,-2.1399993896484375,-1.454996109008789,-2.049999237060547,-0.46999359130859375,0,0.012416820735832168,-2.096757521688304,88.05999755859375,1.7272694375672848,88.72000122070312,1.197774927270136,87.23999786376953,0.012416820735832168
11217,2017-08-08,88.7300033569336,88.80999755859375,88.05999755859375,88.37999725341797,719700.0,0.0015803931011462158,1.9412081500762948,0.897452951993427,67.12843297966589,67.7589565167773,-1.4394618168305016,-2.3519989863448245,-1.538025720356842,-3.1617424577956683,8.378435207551954,0.75,1.2581840789490855,2.038503646850586,-0.3395480664191979,4.41655536012037,0.8494777902156869,3.227529503485485,-3.3080049133300804,93.88906431794244,21.707279481126903,1.1890258566348932,8,-1.5800056457519531,-2.2800064086914062,-1.5950031280517578,-2.1900062561035156,0.23999786376953125,1,0.003042901305664314,1.8936108044932147,88.58999633789062,-2.096757521688304,88.05999755859375,1.7272694375672848,88.72000122070312,0.003042901305664314
11218,2017-08-09,88.31999969482422,88.8499984741211,88.25,88.8499984741211,691800.0,-0.004620800705484651,1.2641504001842574,-1.5142558200366205,61.282027455947734,66.97042516258843,-0.8999165371973987,-1.7788045463866524,-1.131936726019802,-2.698402262902931,7.7407388574721185,0.5999984741210938,1.2844174751383832,1.4669998168945284,-0.8917429495651703,3.825742583354227,0.28762843366467905,2.6463712001243778,-2.827441281127932,82.5000688765076,11.982216087640055,1.1793713832298507,8,-1.1700019836425781,-1.8700027465820312,-1.2749996185302734,-1.7800025939941406,0.9499969482421875,2,0.013813419666198534,1.9412081500762948,88.7300033569336,1.8936108044932147,88.58999633789062,-2.096757521688304,88.05999755859375,0.013813419666198534
11219,2017-08-10,88.97000122070312,89.11000061035156,87.9800033569336,88.33000183105469,499100.0,0.007359618751413999,1.4565206574560894,-1.2075487994472276,61.182474407767444,66.57496056491156,-1.379929552801329,-2.207248165685556,-1.7986903588678018,-3.279568968622641,6.833556699307346,1.1299972534179688,1.3794798114362834,1.9045013427734432,-0.41049811138685754,4.219500796933744,0.7470016156932928,3.0620010698535935,-3.4082940363159224,87.93112520059982,20.163755604907834,1.1574997270801493,8,-1.7400016784667969,-2.44000244140625,-2.2775020599365234,-2.430004119873047,-0.6300048828125,3,0.011689343613106917,1.2641504001842574,88.31999969482422,1.9412081500762948,88.7300033569336,1.8936108044932147,88.58999633789062,0.011689343613106917
11220,2017-08-11,88.52999877929688,88.94999694824219,87.9800033569336,88.87000274658203,437700.0,-0.004945514615817048,2.8800335698481727,-0.5312567055289321,63.72147795295937,66.21605906940923,-0.6316810937615855,-1.5804988687218327,-1.4028200795841315,-2.791113426090675,6.49839782116772,0.9899978637695312,1.3494540845886576,1.2944988250732479,-0.9191855459738463,3.508183196120342,0.1876566395497008,2.401341010596795,-2.826359857871097,50.0,-18.20094582075376,1.106842185523544,8,-1.2999992370605469,-2.0,-1.8924999237060547,-1.9900016784667969,-0.25,4,0.0250762594749101,1.4565206574560894,88.97000122070312,1.2641504001842574,88.31999969482422,1.9412081500762948,88.7300033569336,0.0250762594749101
11221,2017-08-14,88.83999633789062,89.1500015258789,88.41999816894531,88.9000015258789,702100.0,0.0035016103339904348,1.607130693042329,0.1764837877257938,68.5134570873306,66.57650238655614,-0.6826929589960429,-1.7203722168064246,-1.7603827948808402,-3.049884362455515,6.05245290653234,0.7300033569335938,1.3429887764655888,1.4404964447021484,-0.7362260368120843,3.617218926216381,0.35213520394502495,2.528857685459272,-3.0001029489078093,73.50378861979472,-0.19077781105427505,1.0883612407571182,8,-1.589996337890625,-2.289997100830078,-2.2024974822998047,-2.299999237060547,-1.5399932861328125,0,0.0007880158386375236,2.8800335698481727,88.52999877929688,1.4565206574560894,88.97000122070312,1.2641504001842574,88.31999969482422,0.0007880158386375236
11222,2017-08-15,89.2300033569336,89.26000213623047,88.5199966430664,88.52999877929688,584500.0,0.004389993641598533,-1.0555455479851228,-11.665734265734265,66.71425940074572,66.2529618361651,-0.830861395699003,-1.9363647193587212,-2.166679113661502,-3.3847590073360436,5.953191306339346,0.7400054931640625,1.4423768645490043,1.657003402709961,-0.5226546211380025,3.8366614265579244,0.5671743907859792,2.7468324146339427,-3.1915034797370083,97.65634313234628,22.173951567300605,1.0898290119239822,8,-1.9250030517578125,-2.6250038146972656,-2.7600040435791016,-2.6900062561035156,-2.1100006103515625,1,-0.012439768783952587,1.607130693042329,88.83999633789062,2.8800335698481727,88.52999877929688,1.4565206574560894,88.97000122070312,-0.012439768783952587
11223,2017-08-16,89.62000274658203,89.79000091552734,88.75,89.31999969482422,364900.0,0.0043707203292191465,2.250005960470162,0.42857298558053863,68.16936786700714,65.6089725385135,-0.947380774892622,-2.152399638896327,-2.5558766085087825,-3.725261171796916,6.246162402127197,1.0400009155273438,1.497196942769122,1.8665027618408203,-0.36544098683381776,4.098446510515458,0.7505308875035013,2.9824746361781393,-3.3237826886627317,90.60782330129827,14.05553459520597,1.1159718743373155,8,-0.7500038146972656,-2.4850006103515625,-3.3925037384033203,-3.080005645751953,-3.470001220703125,2,-0.007252862150840533,-1.0555455479851228,89.2300033569336,1.607130693042329,88.83999633789062,2.8800335698481727,88.52999877929688,-0.007252862150840533
11224,2017-08-17,88.87999725341797,89.91000366210938,88.83999633789062,89.62999725341797,358800.0,-0.008257146512889224,-1.5783252137144959,-2.499974568943594,68.92256300285047,65.91240450760665,-0.203716034137301,-1.2961269850261772,-1.8268753586128526,-2.9398783330551908,6.349286237050467,1.07000732421875,1.5388993111533864,1.0104972839355497,-1.201332127390998,3.2223266952620975,-0.09541742172773127,2.1164119895988307,-2.234399109737865,46.631800734477345,-35.06634009230168,1.1059147056632757,8,0.0500030517578125,-1.6849937438964844,-3.112497329711914,-2.3400001525878906,-2.029998779296875,3,0.004387932062334121,2.250005960470162,89.62000274658203,-1.0555455479851228,89.2300033569336,1.607130693042329,88.83999633789062,0.004387932062334121
11225,2017-08-18,89.29000091552734,89.69999694824219,88.41000366210938,88.77999877929688,629300.0,0.004613002641532082,-1.064001855480075,-0.6800028483072916,68.13022222414338,65.97380915315752,-0.4703584633674609,-1.627321440412473,-2.2365759353569103,-3.3026178084598428,5.758003594439587,1.2899932861328125,1.5644609385918926,1.3175010681152344,-0.9598282500497533,3.594830386280222,0.17883640903274056,2.456165727197728,-2.252674109635734,58.666483561197914,-23.11870477945802,1.1386646590824945,8,-0.3449974060058594,-1.8999977111816406,-3.5675010681152344,-2.7500038146972656,-2.80999755859375,4,-0.010639540462492159,-1.5783252137144959,88.87999725341797,2.250005960470162,89.62000274658203,-1.0555455479851228,89.2300033569336,-0.010639540462492159
11226,2017-08-21,89.19999694824219,89.56999969482422,88.62999725341797,89.43000030517578,1105100.0,-0.0010079960394480114,2.6862686433198197,-0.4509850853441441,65.33324441842302,65.77434375746387,-0.3181870422461657,-1.394595844617072,-2.1518217769835815,-3.1545355217864994,5.008770243711004,0.94000244140625,1.4144430758633462,1.0914974212646484,-1.1348459112518299,3.3178407537811268,-0.02167424499359072,2.2046690875228876,-1.8179489196044472,52.666219075520836,-26.967176513588846,1.1131716662582363,8,-0.2549934387207031,-1.7699966430664062,-3.477497100830078,-2.6599998474121094,-4.439994812011719,0,-0.010313881170636585,-1.064001855480075,89.29000091552734,-1.5783252137144959,88.87999725341797,2.250005960470162,89.62000274658203,-0.010313881170636585
11227,2017-08-22,89.4800033569336,89.61000061035156,88.69000244140625,89.12000274658203,693200.0,0.0031390854066271068,1.9677594014569797,-1.5651972003847812,66.18490800684437,66.31910826311906,-0.5370996541048925,-1.4845088501024009,-2.416524028432974,-3.3704136833299287,4.9556328240608645,0.9199981689453125,1.3885498297191958,1.2025035858154354,-0.8910754015954012,3.296082573226272,0.15571409211001708,2.2492930795208537,-1.7946006522792572,71.33331298828125,-7.951694931963345,1.046789493705416,8,-0.5349998474121094,-1.9099998474121094,-3.805004119873047,-2.9400062561035156,-4.569999694824219,1,-0.02436298863869968,2.6862686433198197,89.19999694824219,-1.064001855480075,89.29000091552734,-1.5783252137144959,88.87999725341797,-0.02436298863869968
11228,2017-08-23,89.91999816894531,90.01000213623047,89.13999938964844,89.5,511700.0,0.0049172417915162026,1.899979655154875,1.166659602424448,60.20399424944337,66.2103882455275,-0.8116170390564861,-1.7769709862858747,-2.8373983609130278,-3.7446673477040804,4.838173849734763,0.8700027465820312,1.3169210636875164,1.4909984588623075,-0.6182890579954687,3.600285975720084,0.4363547004334123,2.5456422172912028,-1.9676433493963685,94.37474668001812,16.69725506364952,1.054643758428891,8,-0.9249954223632812,-2.2399978637695312,-4.184999465942383,-3.3800010681152344,-5.3600006103515625,2,-0.031138739761788492,1.9677594014569797,89.4800033569336,2.6862686433198197,89.19999694824219,-1.064001855480075,89.29000091552734,-0.031138739761788492
11229,2017-08-24,89.9000015258789,90.33000183105469,89.63999938964844,89.86000061035156,520700.0,-0.00022238260090745587,-1.8749900659620122,0.09524069028156222,67.55719466935344,66.6365789917935,-0.7217235959581529,-1.6078592177416198,-2.8161725352962605,-3.6604542266874063,4.648086016144857,0.69000244140625,1.2425703002316908,1.3240016937255916,-0.7639032482991723,3.4119066357503556,0.28004922271321675,2.3679541647379665,-1.659576081994544,77.60412941372815,-0.361339321208618,1.0439524710123813,8,-0.529998779296875,-2.0600013732910156,-4.125001907348633,-3.360004425048828,-4.6100006103515625,3,-0.041713013752513795,1.899979655154875,89.91999816894531,1.9677594014569797,89.4800033569336,2.6862686433198197,89.19999694824219,-0.041713013752513795
11230,2017-08-25,90.0199966430664,90.41000366210938,89.81999969482422,90.0999984741211,597400.0,0.0013347621262604914,-1.4583717455574277,-2.0,64.80324002773736,66.22433265183871,-0.6796031242640623,-1.4991318908277833,-2.9522168263732027,-3.7185555377918718,5.330804326954969,0.5900039672851562,1.2660923789109972,1.2499969482421847,-0.5913531384084934,3.0913470348928627,0.32932190491683855,2.1706719915675308,-1.4452389772347942,78.08957219824353,1.578377458473284,0.9206750433253397,8,-0.6099929809570312,-2.139995574951172,-4.0749969482421875,-3.479999542236328,-5.019996643066406,4,-0.03521437777335745,-1.8749900659620122,89.9000015258789,1.899979655154875,89.91999816894531,1.9677594014569797,89.4800033569336,-0.03521437777335745
11231,2017-08-28,90.44000244140624,90.47000122070312,89.95999908447266,90.20999908447266,595300.0,0.00466569444570375,2.517245008023993,-2.8749761586875966,66.73181233865985,66.2262829782736,-0.9485279437795384,-1.7148648274011151,-3.392748772283781,-4.078067640828252,5.966076629926677,0.5100021362304688,1.2588185092098456,1.4845027923583842,-0.2350031114152955,3.204008696132064,0.6247498404715515,2.344255744245217,-1.5349004962446315,98.31467416462279,23.0101791108617,0.8597529518868382,8,-0.9999999999999858,-2.5300025939941264,-4.372503280639634,-3.9000053405761577,-4.660003662109361,0,-0.043785924121775954,-1.4583717455574277,90.0199966430664,-1.8749900659620122,89.9000015258789,1.899979655154875,89.91999816894531,-0.043785924121775954
11232,2017-08-29,90.41000366210938,90.87000274658205,90.30999755859376,90.58999633789062,347800.0,-0.00033169812568611956,-1.9473578541601948,-0.7825654293960081,72.09297824260102,66.66223968667292,-0.8197489200344279,-1.5036286830339805,-3.3769555516970655,-3.994480459337126,6.3913684836075655,0.5600051879882812,1.271264141189647,1.290503692626956,-0.31799534310678723,2.899002728360699,0.4862541747600915,2.0947532104938205,-1.191921861839461,73.41050913981991,-0.9431546941157194,0.8042495178668683,8,-0.7700004577636719,-2.3000030517578125,-4.17750358581543,-3.870006561279297,-4.8600006103515625,1,-0.06249310139389819,2.517245008023993,90.44000244140624,-1.4583717455574277,90.0199966430664,-1.8749900659620122,89.9000015258789,-0.06249310139389819
11233,2017-08-30,89.98999786376953,90.62000274658205,89.94000244140625,90.2300033569336,500600.0,-0.00464556776161118,-3.0000448792748347,1.3334181078331637,61.33323839023992,65.81898139638285,-0.38190090235177365,-0.9138920558758485,-2.979874894984505,-3.5192717397775084,6.268834436071269,0.6800003051757955,1.2138664342774064,0.7329978942871094,-0.6539064109436623,2.119902199517881,0.03954574167171643,1.4264500469025023,-0.4415318742371852,28.455082837630474,-42.35604681144923,0.6934521526153873,8,-0.3499946594238281,-1.8799972534179688,-3.757497787475586,-3.450000762939453,-4.659996032714844,2,-0.05645065365320323,-1.9473578541601948,90.41000366210938,2.517245008023993,90.44000244140624,-1.4583717455574277,90.0199966430664,-0.05645065365320323
11234,2017-08-31,89.97000122070312,90.26000213623048,89.86000061035156,90.08999633789062,559300.0,-0.00022220961819197083,-1.3529754959160696,0.4999682115836989,67.64701482489878,65.76529168535566,-0.21347648486644744,-0.8384339243883687,-2.9767384891271433,-3.45193088777107,6.456482989077903,0.40000152587892046,1.1538266995585076,0.6505012512207031,-0.7471298272322144,2.0481323296736207,-0.04831428800575566,1.349316790447162,-0.15722787976083907,14.28581808669854,-56.714032651197,0.6988155392264567,8,-0.220001220703125,-1.8600006103515625,-3.6400012969970703,-3.430004119873047,-4.599998474121094,3,-0.06013119471720618,-3.0000448792748347,89.98999786376953,-1.9473578541601948,90.41000366210938,2.517245008023993,90.44000244140624,-0.06013119471720618
11235,2017-09-01,89.86000061035156,90.19000244140624,89.45999908447266,90.13999938964844,442700.0,-0.0012226365328341648,2.8420735624801354,2.3334181078331637,63.14431672047863,65.52207749669518,-0.015777686462158158,-0.6183715636530422,-2.8713616383441263,-3.294904774499173,6.588594698413871,0.7300033569335795,1.0407697241827805,0.45050048828125,-0.8327777208666873,1.7337786974291873,-0.19113861629271867,1.0921395928552187,1.010002136230483,28.3688288639263,-40.56633087646513,0.6416391045739719,9,-0.07999801635742188,-1.75,-3.545001983642578,-3.3200035095214844,-4.05999755859375,4,-0.050856884751654174,-1.3529754959160696,89.97000122070312,-3.0000448792748347,89.98999786376953,-1.9473578541601948,90.41000366210938,-0.050856884751654174
11236,2017-09-05,89.69000244140625,89.9800033569336,89.4000015258789,89.83999633789062,653300.0,-0.0018918113486605659,1.6976331570916574,0.5356948228882834,56.28412111105326,64.42199006382951,0.2581886759374612,-0.3812870810164668,-2.697419381457024,-3.0876531969949497,6.653302524720051,0.5800018310546875,0.9737738486316516,0.22550201416015625,-1.0030108649643807,1.4540148932846932,-0.38875442540211225,0.8397584537224247,1.1518002319336063,19.727937054952164,-43.691563528788045,0.6142564395622655,9,0.3149986267089844,-1.5800018310546875,-3.367502212524414,-3.150005340576172,-3.2900009155273438,1,-0.05229125112879984,2.8420735624801354,89.86000061035156,-1.3529754959160696,89.97000122070312,-3.0000448792748347,89.98999786376953,-0.05229125112879984
11237,2017-09-06,89.0,89.86000061035156,88.9800033569336,89.86000061035156,523000.0,-0.007693192358390499,1.0465037880804102,5.733570701932859,42.17171084699453,62.41840301911297,0.9755295885069017,0.3478124841684007,-2.0230150934857676,-2.3617960825283433,6.948933493187679,0.8799972534179688,0.870877192626196,-0.4780002593994084,-1.6781351894083798,0.722134670609563,-1.078067724403894,0.12206720560507733,1.7841306274414137,1.2193079578336128,-56.33369418260978,0.6000674650044848,9,0.9250030517578125,-0.8899993896484375,-2.5700016021728516,-2.460002899169922,-1.69000244140625,2,-0.0361797889966643,1.6976331570916574,89.69000244140625,2.8420735624801354,89.86000061035156,-1.3529754959160696,89.97000122070312,-0.0361797889966643
11238,2017-09-07,89.54000091552734,89.62000274658203,88.94000244140625,89.16000366210938,594200.0,0.006067426017161148,1.5185153788553103,-0.44185695782544665,58.776621647945,61.44278379451204,0.42013965826254207,-0.10129617336295382,-2.54364697253979,-2.8705814004308223,7.3285621283368085,0.6800003051757812,0.8176327390725362,0.0010005950927762797,-1.0681847232401793,1.0701859134257319,-0.5335920640737015,0.5355932542592541,1.1358820756835968,45.45444036644173,-12.923174568645301,0.534592659166478,9,0.3650016784667969,-1.4300003051757812,-3.0925025939941406,-3.0000038146972656,-2.160003662109375,3,-0.044561065702173996,1.0465037880804102,89.0,1.6976331570916574,89.69000244140625,2.8420735624801354,89.86000061035156,-0.044561065702173996
11239,2017-09-08,90.01000213623047,90.16000366210938,89.19000244140625,89.58999633789062,491700.0,0.00524906428297367,1.6944147160734533,1.1052864055253278,59.42408167830387,60.845099533463866,-0.03645017622667979,-0.515835374674424,-2.9629503667649715,-3.3133426668470918,7.42362353651545,0.970001220703125,0.7452100397557899,0.4190017700195341,-0.6347134170292321,1.4727169570683003,-0.10785582350484901,0.9458593635439172,0.5270104109960982,85.59997558593847,26.132863524093366,0.5268575935243854,9,-0.10499954223632812,-1.9000015258789062,-3.670001983642578,-3.265003204345703,-2.7400054931640625,4,-0.05199422502059925,1.5185153788553103,89.54000091552734,1.0465037880804102,89.0,1.6976331570916574,89.69000244140625,-0.05199422502059925
11240,2017-09-11,90.75,90.91999816894531,89.6500015258789,89.94000244140625,547000.0,0.008221284815097984,1.208701536501871,1.9285389911173276,67.3378370075032,60.91243560777979,-0.7398057799418893,-1.1394067016780411,-3.600052238857259,-4.012419709557122,7.865219220842139,1.2699966430664062,0.7227816798869782,1.047999572753909,-0.0028281777586158796,2.098827323266434,0.5225856974976466,1.5734134480101716,-1.80999755859375,91.41421536517136,29.80267094758429,0.5254138752562656,9,-0.8199996948242188,-1.31500244140625,-4.024999618530273,-3.9950027465820312,-2.9899978637695312,0,-0.05928371629110707,1.6944147160734533,90.01000213623047,1.5185153788553103,89.54000091552734,1.0465037880804102,89.0,-0.05928371629110707
11241,2017-09-12,88.91000366210938,90.86000061035156,88.66000366210938,90.7300033569336,467300.0,-0.020275441739841638,1.1153875779906026,-2.246919975887273,45.27362743448262,57.93250774021107,0.9614425560198754,0.7442620263276893,-1.675452236766688,-2.1371561155438314,8.10922230387319,2.1999969482421875,0.6154309393092916,-0.7954971313476591,-1.8346362325750647,0.2436419698797465,-1.3150666819613548,-0.2759275807339634,2.0099945068359375,11.061973789927825,-47.28248088896757,0.5195695506137028,9,0.8799972534179688,0.524993896484375,-2.110006332397461,-2.1550064086914062,-1.57000732421875,1,-0.03497919786586334,1.208701536501871,90.75,1.6944147160734533,90.01000213623047,1.5185153788553103,89.54000091552734,-0.03497919786586334
11242,2017-09-13,88.12000274658203,89.22000122070312,88.0999984741211,88.8499984741211,612300.0,-0.008885399651198278,-1.9090819015912648,0.40109662084837205,35.89344672994197,55.10586422240019,1.556084891389915,1.5250297549656722,-0.7973221713474032,-1.3242670004863726,8.743690113296463,1.1200027465820312,0.497425110485338,-1.5299980163574247,-2.774370529319924,-0.2856255033949253,-2.1521842728386673,-0.9078117598761821,2.7999954223632812,0.7093714406300473,-50.884917107451926,0.622186256481247,9,1.3899955749511719,1.3299980163574219,-1.3200054168701172,-1.3650054931640625,0.4499969482421875,2,-0.01951885119261232,1.1153875779906026,88.91000366210938,1.208701536501871,90.75,1.6944147160734533,90.01000213623047,-0.01951885119261232
11243,2017-09-14,88.97000122070312,88.9800033569336,87.79000091552734,88.02999877929688,532800.0,0.009645919741577247,1.4791544146864817,-1.2876821136681926,43.550621197867976,52.42848715273011,0.6103712331851341,0.6575509555952408,-1.5416945712483425,-2.151790687583471,8.934423098328429,1.19000244140625,0.3398724699647744,-0.6474994659423885,-1.9285823478991801,0.6335834160144032,-1.2880409069207843,-0.0069580249639926706,1.8899993896484375,37.69972334279899,-10.166434501839092,0.6405414409783962,9,0.3849983215332031,0.3849983215332031,-2.170003890991211,-2.2150039672851562,-0.19000244140625,3,-0.018658015503354775,-1.9090819015912648,88.12000274658203,1.1153875779906026,88.91000366210938,1.208701536501871,90.75,-0.018658015503354775
11244,2017-09-15,89.2699966430664,89.33000183105469,88.2699966430664,89.0999984741211,1442100.0,0.003371871622425804,6.310165210986004,0.18084864619180574,44.92557468238382,50.404182481830695,0.22421667993742744,0.40925406454533686,-1.7213735869826507,-2.4302127873427537,8.828242337518047,1.0600051879882812,0.15517035672604607,-0.36700401306151775,-1.612189789493712,0.8781817633706765,-0.9895969012776078,0.2555888751545723,1.4058039855956963,47.28425003960951,3.1072622480127308,0.6225928882160968,9,0.08500289916992188,0.08500289916992188,-2.469999313354492,-2.5149993896484375,-0.45999908447265625,4,-0.021171720182821763,1.4791544146864817,88.97000122070312,-1.9090819015912648,88.12000274658203,1.1153875779906026,88.91000366210938,-0.021171720182821763
11245,2017-09-18,88.33999633789062,89.29000091552734,87.7699966430664,89.19000244140625,795700.0,-0.010417837349028458,1.8952378184354701,-5.000089758549501,36.708811860917066,48.22914812070445,1.0235690620297646,1.3327647424649172,-0.6893765731453385,-1.482071653231344,9.508125844709998,1.5200042724609375,0.03360546498204542,-1.2495040893554688,-2.616906708334895,0.11789852962395742,-1.9332053988451747,-0.5658027798657628,2.162656307983397,18.44656838175565,-18.10235511186865,0.6837013094897101,9,1.0050010681152344,1.0050010681152344,-1.4599971771240234,-1.5849990844726562,0.09000396728515625,0,-0.012112290459370012,6.310165210986004,89.2699966430664,1.4791544146864817,88.97000122070312,-1.9090819015912648,88.12000274658203,-0.012112290459370012
11246,2017-09-19,88.27999877929688,88.44000244140625,87.9000015258789,88.33999633789062,635300.0,-0.0006791664147717258,3.1536971830985916,0.07058485620938498,36.5699441985761,47.60672960421351,0.9638870030969429,1.3916552898924124,-0.510824669313223,-1.40170288262766,10.224751101448273,0.5400009155273438,-0.12568449944534166,-1.2635017395019474,-2.7433498046508475,0.21634632564695266,-2.0034257720763975,-0.5235777069274974,2.00404138635254,32.69233590743032,0.7728536539743622,0.7399240325744532,9,1.0649986267089844,1.0649986267089844,-1.3999996185302734,-1.5250015258789062,-0.029998779296875,1,-0.0058903109453639635,1.8952378184354701,88.33999633789062,6.310165210986004,89.2699966430664,1.4791544146864817,88.97000122070312,-0.0058903109453639635
11247,2017-09-20,87.30000305175781,88.58999633789062,86.83999633789062,88.4000015258789,694200.0,-0.011100993895447164,1.3648838827744414,18.334053916581894,34.157830839172206,44.87130840323876,1.8745025695304491,2.3188453345833864,0.5739463639109204,-0.39070090353916953,11.280973829186594,1.75,-0.28836324289029847,-2.1344974517822237,-3.922992428257672,-0.34600247530677564,-3.0287449400199478,-1.2402499635444997,2.7829136320849557,18.474124459968746,-13.310064609387364,0.8942474882377259,9,1.5799942016601562,1.5799942016601562,-0.40000343322753906,-0.5450057983398438,0.839996337890625,2,0.00045811322720235026,3.1536971830985916,88.27999877929688,1.8952378184354701,88.33999633789062,6.310165210986004,89.2699966430664,0.00045811322720235026
11248,2017-09-21,87.12000274658203,87.69999694824219,86.97000122070312,87.25,355900.0,-0.002061859093739793,-2.3953265555969554,0.11817948522322946,33.525994226347294,41.99374313079913,1.8719852593103923,2.401444838890086,0.8349346025850792,-0.1639801145247759,11.85613166285278,0.7299957275390625,-0.4226230165403422,-2.1744979858398494,-4.222505284334119,-0.12649068734558,-3.198501635086984,-1.1504943365927147,2.6386219026655198,11.245212488892973,-21.8125245350641,1.0240036492471358,9,1.7599945068359375,1.7599945068359375,-0.16500282287597656,-0.3650054931640625,1.7900009155273438,3,0.016643674271452857,1.3648838827744414,87.30000305175781,3.1536971830985916,88.27999877929688,1.8952378184354701,88.33999633789062,0.016643674271452857
11249,2017-09-22,86.1500015258789,87.27999877929688,86.13999938964844,87.27999877929688,515900.0,-0.01113408161297591,1.0177029390119572,8.692470215388227,30.4941945121232,37.90000507575691,2.4997383433520213,3.2423370721556637,1.8882499269957833,0.8373564303819734,12.298151068777575,1.1399993896484375,-0.473217186768494,-2.9569992065429744,-5.416832536319632,-0.4971658767663172,-4.186915871431296,-1.727082541654653,3.3167602922329564,0.3175279804881357,-31.956359144378553,1.229916664888328,9,2.3499984741210938,2.3799972534179688,1.852499008178711,0.7199974060058594,2.0699996948242188,4,0.030528116155957852,-2.3953265555969554,87.12000274658203,1.3648838827744414,87.30000305175781,3.1536971830985916,88.27999877929688,0.030528116155957852
11250,2017-09-25,86.8499984741211,87.04000091552734,85.8499984741211,86.06999969482422,418800.0,0.008125327171722763,1.0517218699850044,-0.6902660842206183,35.85653374226136,36.85366133217677,1.3280018031251188,2.4165740536527665,1.2682014447418908,0.17851214894112388,12.740055235641254,1.19000244140625,-0.6392434570219194,-2.0985023498535185,-4.7142143205734754,0.5172096208664385,-3.406358335213497,-0.79064636449354,2.2175518525751556,36.49637881922497,2.5266430476166803,1.3078559853599778,9,0.7400016784667969,1.5349998474121094,1.212503433227539,0.0800018310546875,0.8600006103515625,0,0.0225676352205888,1.0177029390119572,86.1500015258789,-2.3953265555969554,87.12000274658203,1.3648838827744414,87.30000305175781,0.0225676352205888
11251,2017-09-26,86.4800033569336,87.16999816894531,86.47000122070312,86.83000183105469,683300.0,-0.004260162621623431,-2.783739200362909,-0.44871669470636566,37.03702540860914,36.98072562980646,1.4718307771198909,2.608419642751315,1.7016317005976873,0.5864892344631301,13.05946733716167,0.6999969482421875,-0.8735016193213312,-2.2704975128173857,-5.0075370707467215,0.4665420451119502,-3.6390172917820536,-0.9019777338527177,2.1370897104021367,22.992896861086436,-14.494974847026356,1.3685197789646697,9,1.1099967956542969,1.9049949645996094,1.6875,0.4499969482421875,0.9799957275390625,1,0.022548529978587695,1.0517218699850044,86.8499984741211,1.0177029390119572,86.1500015258789,-2.3953265555969554,87.12000274658203,0.022548529978587695
11252,2017-09-27,84.76000213623047,86.2699966430664,83.94999694824219,85.94999694824219,754300.0,-0.019889005017773576,1.5355268259533648,3.4,28.07335712215874,35.26102962139433,2.9782926700275425,4.093299421815686,3.4599416588579146,2.3281500057090057,13.42130960386108,2.5300064086914062,-1.289520151487224,-3.707998657226568,-6.858874428055856,-0.5571228863972806,-5.283436542641212,-2.1325607718119244,3.4696976880552057,21.600138346354168,-14.265337892736373,1.5754378854146425,9,1.8799972534179688,2.6749954223632812,3.427499771118164,2.1699981689453125,3.1599960327148438,2,0.04117505634509344,-2.783739200362909,86.4800033569336,1.0517218699850044,86.8499984741211,1.0177029390119572,86.1500015258789,0.04117505634509344
11253,2017-09-28,84.91000366210938,85.0999984741211,84.20999908447266,84.61000061035156,673600.0,0.0017697206476920968,1.6176734583969123,-0.25210450392691136,25.897879846171477,33.14684130625962,2.449395963245564,3.734683069120564,3.342722264278919,2.2002614733958836,14.452033481344378,0.8899993896484375,-1.4651204153594932,-3.303997421264654,-6.744029169447089,0.1360343269177804,-5.024013295355871,-1.5839815471734369,2.6349437020093376,28.829014594359293,-0.7145910017956538,1.7200158740912164,9,1.7099952697753906,2.524993896484375,3.3474998474121094,2.0199966430664062,4.209999084472656,3,0.038040225983177356,1.5355268259533648,84.76000213623047,-2.783739200362909,86.4800033569336,1.0517218699850044,86.8499984741211,0.038040225983177356
11254,2017-09-29,84.55999755859375,85.0,84.19000244140625,84.7300033569336,662900.0,-0.004122083246026476,1.2816862058219878,-0.5666802298967499,19.627035194089345,31.24886612105654,2.303237724834645,3.8563195820245824,3.7043885850933407,2.5828645702735145,15.678096174595623,0.80999755859375,-1.5317026924523844,-3.3835033416748104,-7.083160106152619,0.31615342280299785,-5.233331723913722,-1.5336749594358992,2.409757738984723,18.9441111521803,-2.6587171422584497,1.849828382238907,9,1.7099990844726562,2.875,3.7775039672851562,2.420001983642578,4.350006103515625,4,0.05144283620043155,1.6176734583969123,84.91000366210938,1.5355268259533648,84.76000213623047,-2.783739200362909,86.4800033569336,0.05144283620043155
11255,2017-10-02,85.29000091552734,85.5199966430664,84.66999816894531,84.76000213623047,999800.0,0.008632963316108855,-1.3943392576991682,-3.117533545752367,30.066051441309497,30.52621137024914,1.2237889422899855,2.9158878701614697,2.9731689626046034,1.8892356655606477,17.362897694252265,0.9599990844726562,-1.7172455969413818,-2.424999999999997,-6.190194675912949,1.3401946759129544,-4.307597337956466,-0.5424026620435285,1.196593046157318,41.615014263645236,17.90723520405412,1.8825973379564727,10,0.9799957275390625,2.1449966430664062,3.315000534057617,1.8499984741210938,4.430000305175781,0,0.03435338578642644,1.2816862058219878,84.55999755859375,1.6176734583969123,84.91000366210938,1.5355268259533648,84.76000213623047,0.03435338578642644
11256,2017-10-03,85.0,85.3499984741211,84.13999938964844,85.3499984741211,850600.0,-0.003400174843643966,5.9143106267029975,-0.6603760004606437,31.818153525218364,30.26624722425427,1.1170641475078469,2.989798606904259,3.282737140664551,2.2126972822472197,19.335752256365975,1.2099990844726562,-1.9711481508203264,-2.4805007934570256,-6.3114021522774095,1.3504005653633584,-4.395951472867225,-0.5650501140468265,1.0807384395338602,45.2587581843354,17.871760250354782,1.9154506794101935,10,0.8249969482421875,2.43499755859375,3.6450023651123047,2.1800003051757812,4.790000915527344,1,0.03188234217026653,-1.3943392576991682,85.29000091552734,1.2816862058219878,84.55999755859375,1.6176734583969123,84.91000366210938,0.03188234217026653
11257,2017-10-04,85.77999877929688,85.8499984741211,84.80999755859375,85.05000305175781,1026300.0,0.009176456227022012,1.3908201206678827,-2.0857111716621253,31.25731785817385,30.014172072234995,0.11038654808825754,2.061911864889808,2.544023279858351,1.4635299792157923,21.12033786849822,1.0400009155273438,-2.078155725825468,-1.5395019531249972,-5.372172690715544,2.29316878446555,-3.4558373219202707,0.3768334156702764,-1.8300018310546875,95.90644840340333,66.9395859037196,1.9163353687952733,10,-0.16500091552734375,1.654998779296875,2.8950023651123047,1.4300003051757812,3.6100006103515625,2,0.01958498868131553,5.9143106267029975,85.0,-1.3943392576991682,85.29000091552734,1.2816862058219878,84.55999755859375,0.01958498868131553
11258,2017-10-05,85.55000305175781,85.88999938964844,85.20999908447266,85.83999633789062,881100.0,-0.002681227918070017,2.4871865096443524,-0.3972534018937731,27.962109727755205,29.73282931841633,0.10533452839317192,2.084535590342142,2.7880145738415933,1.727164979724833,22.923095302618496,0.6800003051757812,-2.2043156682376264,-1.569997787475586,-5.330708260644997,2.190712685693825,-3.4503530240602913,0.31035744910911944,-1.5620060729980452,80.57163783482143,51.69434766180182,1.880355236584708,10,0.0099945068359375,1.8849945068359375,3.3249988555908203,1.8599967956542969,2.7899932861328125,3,0.027703039539971108,1.3908201206678827,85.77999877929688,5.9143106267029975,85.0,-1.3943392576991682,85.29000091552734,0.027703039539971108
11259,2017-10-06,85.33000183105469,85.5,84.7699966430664,85.22000122070312,833300.0,-0.0025716097353032374,2.244481367196772,-0.3793212312549329,30.530425805330907,29.14103954764628,0.21991268219076687,2.0405667785357195,3.017486841206221,1.9899269494152918,24.90146366720521,0.7800064086914062,-2.244540168242878,-1.5559989929199247,-5.137702477931782,2.0257044920919327,-3.3468507354258463,0.2348527495859969,-1.2659247558593734,68.00013950892857,36.24181235047225,1.7908517425059278,10,0.2299957275390625,2.1049957275390625,3.5450000762939453,2.079998016357422,4.459999084472656,4,0.044415807268247676,2.4871865096443524,85.55000305175781,1.3908201206678827,85.77999877929688,5.9143106267029975,85.0,0.044415807268247676
11260,2017-10-09,85.37000274658203,85.69999694824219,85.2300033569336,85.5,330400.0,0.00046877903045805525,-1.2926738495319972,-1.1817866555694272,31.128428156526297,28.484528741859297,-0.05822647821997862,1.6620586400218826,3.014052144401944,1.990000415203582,25.909255050984083,0.46999359130859375,-2.2725785235799663,-1.2469982147216854,-4.387778919715402,1.8937824902720308,-2.8173885672185435,0.3233921377751727,-1.2328887788085865,70.28590611049107,37.04930975054437,1.570390352496856,10,-0.2600059509277344,2.0649948120117188,3.55999755859375,2.039997100830078,6.339996337890625,0,0.041466566728780796,2.244481367196772,85.33000183105469,2.4871865096443524,85.55000305175781,1.3908201206678827,85.77999877929688,0.041466566728780796
11261,2017-10-10,85.80000305175781,86.02999877929688,85.16999816894531,85.5199966430664,789400.0,0.005036901620493417,1.3243326838019238,-2.1539409589764658,39.525145022355396,29.756949619658926,-0.664732387376219,1.0404637038347744,2.607348113936439,1.5948384852169681,28.20536158603153,0.8600006103515625,-2.1699381836582603,-0.6614978790283175,-3.6273530528914364,2.3043572948348015,-2.14442546595987,0.8214297079032349,-1.5927736671093697,81.746401777767,44.71570042632245,1.4829275869315572,10,-0.7150039672851562,1.6349945068359375,3.144998550415039,1.6099967956542969,4.9799957275390625,1,0.045687622721652055,-1.2926738495319972,85.37000274658203,2.244481367196772,85.33000183105469,2.4871865096443524,85.55000305175781,0.045687622721652055
11262,2017-10-11,86.4000015258789,86.83000183105469,85.73999786376953,85.73999786376953,748600.0,0.00699298896014211,-2.303023997780552,2.3571019863218985,45.250652725746484,31.907257717389484,-1.1260484122140468,0.3214826754969522,2.0252032962598037,1.0341597347746472,29.606306722634823,1.0900039672851562,-2.162405453663112,0.024500656127926845,-2.836770464689579,2.8857717769454325,-1.406134904280833,1.4551362165366868,-2.083405977551564,79.12625134717732,37.22967241202636,1.4306355604087555,10,-0.9150009155273438,1.0349960327148438,2.657499313354492,1.0099983215332031,4.379997253417969,2,0.03923610335392236,1.3243326838019238,85.80000305175781,-1.2926738495319972,85.37000274658203,2.244481367196772,85.33000183105469,0.03923610335392236
11263,2017-10-12,87.30999755859375,87.44000244140625,86.4800033569336,86.4800033569336,956100.0,0.010532361303746907,-1.3132669663293164,1.2575599944513802,57.712743022195255,36.139003031623474,-1.8548621721264738,-0.7581224975967586,1.1404570661178042,0.15991321438039563,30.502128667069684,1.0400009155273438,-2.1295792864388545,1.0174968719482393,-1.613961215355502,3.6489549592519808,-0.29823217170363137,2.33322591560011,-2.792329507648219,95.13091383946303,45.993072425007824,1.3157290436518703,10,-1.5199966430664062,0.125,1.7075042724609375,0.10000228881835938,2.7400054931640625,3,0.02382318049727128,-2.303023997780552,86.4000015258789,1.3243326838019238,85.80000305175781,-1.2926738495319972,85.37000274658203,0.02382318049727128
11264,2017-10-13,87.37999725341797,88.04000091552734,87.0,87.52999877929688,950600.0,0.0008017374502529151,-1.2857262628379795,-0.18072599251762586,53.84614532835189,38.7812356857393,-1.6570324622054642,-1.0297731794508707,1.049328941220125,0.1163737529571307,31.69586683891234,1.0400009155273438,-1.8165133066558354,1.1819965362548857,-1.1135495924344667,3.477542664944238,0.03422347191020947,2.329769600599562,-2.570095763426366,77.0033787286304,25.181436231332256,1.147773064344676,10,-1.2899971008300781,0.05500030517578125,1.6275043487548828,0.030002593994140625,1.970001220703125,4,0.010986485633416532,-1.3132669663293164,87.30999755859375,-2.303023997780552,86.4000015258789,1.3243326838019238,85.80000305175781,0.010986485633416532
11265,2017-10-16,87.2699966430664,87.87999725341797,86.79000091552734,87.2300033569336,689500.0,-0.0012588763310731332,-1.3695619723682684,-0.2666191953613753,55.95771270229964,41.46340892763721,-1.3819609968308129,-1.0583042097297266,1.157764428321201,0.24192520141204454,32.47875094515792,1.089996337890625,-1.4755746046446916,1.1254959106445312,-1.0037027128093285,3.254694534098391,0.06089659891760846,2.190095222371454,-2.0724832220105185,73.17060851673547,16.97073486678584,1.0645993117269297,10,-0.8649978637695312,0.16500091552734375,1.7375049591064453,0.14000320434570312,2.1100006103515625,0,0.028875952439504804,-1.2857262628379795,87.37999725341797,-1.3132669663293164,87.30999755859375,-2.303023997780552,86.4000015258789,0.028875952439504804
11266,2017-10-17,87.76000213623047,88.02999877929688,87.0199966430664,87.0199966430664,649900.0,0.005614821954997629,-1.7297152401179454,18.503243037008776,77.77773068282966,46.632343685932305,-1.608431876826785,-1.6751497867063563,0.6547693902680862,-0.24580865852678357,33.24899015225588,1.0100021362304688,-1.001957643025861,1.6415012359619112,-0.3882789050033324,3.671281376927155,0.6266111654792894,2.656391306444533,-2.2213902158379994,87.82615618345021,26.123993834850502,1.0148900704826243,10,-1.3550033569335938,-0.35500335693359375,1.9224967956542969,-0.32500457763671875,1.5199966430664062,1,0.045009079900779625,-1.3695619723682684,87.2699966430664,-1.2857262628379795,87.37999725341797,-1.3132669663293164,87.30999755859375,0.045009079900779625
11267,2017-10-18,87.33999633789062,87.87999725341797,87.19999694824219,87.56999969482422,771900.0,-0.004785845352280993,-1.6666566936436937,-0.31081303998185456,71.4284560940822,51.461937726635306,-1.0547919292528007,-1.3196534878480861,1.0521237881366403,0.17500751182080876,33.04078669479223,0.6800003051757812,-0.7264904534512056,1.2194957733154297,-0.8152580095462127,3.254249556177072,0.20211888188461558,2.236872664746244,-1.5012177380819764,55.12784146484604,-10.289202296454235,1.0173768914308188,10,-0.93499755859375,-0.6999969482421875,2.272502899169922,0.095001220703125,2.1800003051757812,2,0.03938633599316832,-1.7297152401179454,87.76000213623047,-1.3695619723682684,87.2699966430664,-1.2857262628379795,87.37999725341797,0.03938633599316832
11268,2017-10-19,88.56999969482422,88.56999969482422,87.55999755859375,87.62000274658203,595700.0,0.014082933461264435,1.1263271173645577,-4.130361229973132,80.61065341289634,57.02640746080924,-2.024227340554191,-2.567072021757326,-0.1734875798955926,-1.0521343192508539,32.87152071631264,1.2300033569335938,-0.40763190417064266,2.3769992828369197,0.10302868334686366,4.650969882326976,1.2400139830918846,3.513984582581955,-2.467074417129325,100.0,27.518691889363083,1.1369852997450312,10,-1.7000007629394531,-1.9300003051757812,0.9099998474121094,-1.1350021362304688,1.44000244140625,3,0.02495200510429485,-1.6666566936436937,87.33999633789062,-1.7297152401179454,87.76000213623047,-1.3695619723682684,87.2699966430664,0.02495200510429485
11269,2017-10-20,88.77999877929688,88.83999633789062,88.16999816894531,88.48999786376953,593400.0,0.002370995655371244,2.268315376170007,0.30526510223421516,78.93859166334542,62.3386478504558,-1.8923836715676856,-2.708818347474306,-0.3975186123664969,-1.268080952494273,32.10809512171949,0.6699981689453125,-0.11347259121141917,2.455498504638669,-0.09532564434763913,5.006322653624977,1.180086430145522,3.730910579131816,-2.3316830832038704,97.07328328935567,19.833013319597228,1.275412074493152,10,-1.7750015258789062,-2.1399993896484375,0.5750007629394531,-1.345001220703125,2.0,4,0.014305071974805017,1.1263271173645577,88.56999969482422,-1.6666566936436937,87.33999633789062,-1.7297152401179454,87.76000213623047,0.014305071974805017
11270,2017-10-23,88.80999755859375,89.0,88.51000213623047,88.94000244140625,647500.0,0.0003379001994745501,2.91998291015625,-0.4482912841019705,83.01555231750952,67.17091532769516,-1.545644364004744,-2.7241169505266782,-0.4273052956065442,-1.3147708858176088,31.144488593213904,0.48999786376953125,0.2562540388390744,2.3874973297119197,-0.3889567437896204,5.16395140321346,0.9992702929611426,3.775724366462697,-1.979012959813133,90.40393337006739,8.741553099038384,1.3882270367507716,10,-1.4399986267089844,-2.1899986267089844,0.5450019836425781,-1.375,2.200004577636733,0,0.006080406827745577,2.268315376170007,88.77999877929688,1.1263271173645577,88.56999969482422,-1.6666566936436937,87.33999633789062,0.006080406827745577
11271,2017-10-24,88.43000030517578,88.83000183105469,88.01000213623047,88.68000030517578,629800.0,-0.004278766623850627,1.9818005271188792,1.9230046948356807,74.67411704366086,70.44018914079675,-0.8418821323855639,-2.3089199083147776,-0.06150085129007721,-0.9568777010487111,30.12977751499315,0.8199996948242188,0.6178779242097079,1.9100002288818416,-1.0082882871179493,4.8282887448816325,0.4508559708819462,3.369144486881737,-1.2085929341756696,68.33340397575553,-11.05102083650172,1.4591442579998923,10,-0.6899986267089844,-1.9550018310546875,0.9149971008300781,-0.9950027465820312,3.379997253417983,1,0.01074292598624571,2.91998291015625,88.80999755859375,2.268315376170007,88.77999877929688,1.1263271173645577,88.56999969482422,0.01074292598624571
11272,2017-10-25,88.25,88.47000122070312,87.04000091552734,88.22000122070312,520200.0,-0.0020355117556778435,5.085091877150834,-0.1199951171875,75.37587623188737,72.4027594974292,-0.4155632596648502,-1.954247010494072,0.08934938502537193,-0.78652080473924,27.735987621154823,1.4300003051757812,0.9959218084953676,1.5555000305175781,-1.336930747618453,4.447930808653609,0.10928464144956251,3.0017154195855937,0.75,61.73467600359671,-16.776684980749913,1.4462153890680132,10,-0.3549995422363281,-1.7750015258789062,1.0949974060058594,-0.81500244140625,2.760002136230483,2,0.011671374269653034,1.9818005271188792,88.43000030517578,2.91998291015625,88.80999755859375,2.268315376170007,88.77999877929688,0.011671374269653034
11273,2017-10-26,88.13999938964844,89.22000122070312,88.08999633789062,88.70999908447266,709900.0,-0.0012464658396778017,-2.3731197121351872,-19.000762970498474,76.96731226002584,74.97177804539298,-0.19606358609946994,-1.6757737823276386,0.15574792898851797,-0.6805142693754362,24.989068462618246,1.1300048828125,1.2796261305124546,1.2839996337890653,-1.5489879267997253,4.116987194377856,-0.13249414650532287,2.7004934140834536,-1.0999984741210938,50.45863853823621,-28.168567887387617,1.4164937802943918,10,-0.13499832153320312,-1.5550003051757812,0.7399978637695312,-0.7050018310546875,2.0699996948242188,3,0.015656878409055608,5.085091877150834,88.25,1.9818005271188792,88.43000030517578,2.91998291015625,88.80999755859375,0.015656878409055608
11274,2017-10-27,88.91000366210938,88.94999694824219,87.54000091552734,88.01000213623047,550000.0,0.008736150190527203,1.8775778713730742,-1.5789508907657508,79.79793698439059,77.62069185451419,-0.8115565453042706,-2.216835331968113,-0.6259536343938095,-1.451672318690214,22.220715019488534,1.4099960327148438,1.5119423671544894,1.836503601074213,-0.9212153749008252,4.594222577049251,0.45764411308670105,3.215363089061725,-1.8700027465820312,85.7799304955256,5.845719877846022,1.3788594879875173,10,-0.7900047302246094,-2.3250045776367188,-0.03000640869140625,-1.475006103515625,0.42999267578125,4,0.012372043963708501,-2.3731197121351872,88.13999938964844,5.085091877150834,88.25,1.9818005271188792,88.43000030517578,0.012372043963708501
11275,2017-10-30,88.22000122070312,88.9000015258789,88.18000030517578,88.9000015258789,539000.0,-0.0077606839836438235,1.117649698751248,-0.755554613656593,69.5160758409545,76.70273020541696,0.030592822847140155,-1.3661109620078236,0.03087478892828699,-0.7634946114305592,20.062025075374372,0.7300033569335938,1.5574928867044662,1.0000011444091825,-1.66865382460567,3.668656113424035,-0.3343263400982437,2.3343286289166087,-1.136400299072264,54.12844678848031,-24.51999360517079,1.3343274845074296,10,-0.09000015258789062,-1.6350021362304688,0.2949981689453125,-0.5200004577636719,1.69000244140625,0,0.029018335107356297,1.8775778713730742,88.91000366210938,-2.3731197121351872,88.13999938964844,5.085091877150834,88.25,0.029018335107356297
11276,2017-10-31,87.70999908447266,88.05000305175781,87.11000061035156,87.47000122070312,704200.0,-0.005781026175170623,1.0434706892119383,-0.3529378765609398,60.72008311148627,75.51291098512853,0.595365111654786,-0.6774035291434188,0.5039942021000741,-0.26053676302586837,17.81638232255302,1.1100006103515625,1.6314585345026984,0.35449905395508097,-2.1066799882587475,2.8156780961689094,-0.8760904671518404,1.5850885750620023,1.5100021362304688,30.73385665839566,-45.877338542693785,1.2305895211069156,10,0.4200019836425781,-1.125,0.2775001525878906,-0.009998321533203125,2.44000244140625,1,0.037624023329194456,1.117649698751248,88.22000122070312,1.8775778713730742,88.91000366210938,-2.3731197121351872,88.13999938964844,0.037624023329194456
11277,2017-11-01,87.45999908447266,88.22000122070312,87.16000366210938,87.91000366210938,663100.0,-0.00285030216177784,-1.0190517711171663,-1.8750357631051913,51.376155779070345,72.26463347025897,0.9657349829569029,-0.31103577903280666,0.7044191908369584,-0.010484028728455996,16.07434652771486,1.05999755859375,1.6986213799922183,0.02049903869628622,-2.32629077891076,2.3672888563033325,-1.1528958701072298,1.1938939474998023,1.7178021240234358,16.587600610351387,-55.29823316833756,1.17339490880352,11,0.6700019836425781,-0.875,0.5275001525878906,0.4350013732910156,3.2900009155273438,2,0.04973700571297379,1.0434706892119383,87.70999908447266,1.117649698751248,88.22000122070312,1.8775778713730742,88.91000366210938,0.04973700571297379
11278,2017-11-02,87.91999816894531,88.33999633789062,87.44000244140625,87.62999725341797,596900.0,0.005259536808688514,-1.6865868795335754,-0.64443992336775,54.62328028918445,69.5629322064633,0.4512953667514097,-0.6159574819613738,0.18498367727946174,-0.46855337746310965,14.246110171983437,0.899993896484375,1.6064468404877914,0.36199836730956747,-1.816368589419497,2.540365324038632,-0.7271851110549648,1.4511818456740997,1.2164470275878898,44.02169406067039,-26.092506571973253,1.0891834783645318,11,0.21000289916992188,-1.2399978637695312,-0.8824996948242188,-0.4850006103515625,3.3000030517578125,3,0.03514563275294291,-1.0190517711171663,87.45999908447266,1.0434706892119383,87.70999908447266,1.117649698751248,88.22000122070312,0.03514563275294291
11279,2017-11-03,89.12000274658203,89.20999908447266,86.2300033569336,86.5999984741211,920700.0,0.013648823960742185,1.207406737610697,8.689642471916024,63.34776271231223,67.37762225033028,-0.7771313282775196,-1.5994721093338171,-1.0610939716175238,-1.668572224527992,12.373430388847689,2.9799957275390625,1.6138407598220539,1.3725028991699162,-0.6431080301528027,3.388113828492635,0.36469743450855674,2.3803083638312756,-2.0100021362304688,96.97998433155655,26.126630260140203,1.007805464661362,11,-1.3950004577636719,-2.44000244140625,-2.0925045013427734,-1.6850051879882812,0.0,4,0.012230658710705944,-1.6865868795335754,87.91999816894531,-1.0190517711171663,87.45999908447266,1.0434706892119383,87.70999908447266,0.012230658710705944
11280,2017-11-06,88.91000366210938,89.48999786376953,88.69999694824219,89.0199966430664,819500.0,-0.0023563630834909643,-1.9810994832227324,-0.043647934314657494,58.64660619000471,65.59678771103515,-0.6162609697899484,-1.1706888186632227,-0.9044264861569786,-1.4690696642768444,10.573915102348398,0.7900009155273438,1.427094347962651,0.9855037689208928,-0.7538311050471975,2.724838642888983,0.11583633193684761,1.855171205904938,-2.6800003051757812,82.20873684161256,12.944560843089988,0.8696674369840435,11,-1.0500030517578125,-2.0950050354003906,-2.057506561279297,-1.475006103515625,0.3899993896484375,0,0.004836268789453424,1.207406737610697,89.12000274658203,-1.6865868795335754,87.91999816894531,-1.0190517711171663,87.45999908447266,0.004836268789453424
11281,2017-11-07,89.72000122070312,89.77999877929688,88.79000091552734,88.81999969482422,1010400.0,0.009110308460587246,-1.062497516470766,-8.182354165221613,66.90342325315254,64.65540404673126,-1.367875095356041,-1.7623066162547332,-1.7729830971921956,-2.2894309957420518,9.027006075716828,0.9899978637695312,1.2697339863477168,1.59950141906738,-0.010475793827126267,3.209478631961886,0.7945128126201269,2.404490025514633,-3.4899978637695312,98.3099257476279,26.131615225733626,0.8049886064472519,11,-1.7150001525878906,-2.7600021362304688,-2.867504119873047,-2.285003662109375,-0.75,1,0.002117726692165922,-1.9810994832227324,88.91000366210938,1.207406737610697,89.12000274658203,-1.6865868795335754,87.91999816894531,0.002117726692165922
11282,2017-11-08,89.79000091552734,90.0,89.0199966430664,89.66999816894531,639800.0,0.0007802016704394621,2.6296359089560464,0.13333615903022084,60.374151425190476,62.81171950952734,-1.3370588447164096,-1.6499057374731905,-1.9009687044147796,-2.3659798414862507,8.337287006251373,0.9800033569335938,1.0857510036877613,1.5000011444091825,-0.060338989427989986,3.060341278246355,0.7198310774905963,2.280171211327769,-3.3469978332519474,94.42972754740045,24.70611368773875,0.7801700669185879,11,-1.6749992370605469,-2.4050025939941406,-3.160003662109375,-2.3550033569335938,-0.25,2,0.004009361918708931,-1.062497516470766,89.72000122070312,-1.9810994832227324,88.91000366210938,1.207406737610697,89.12000274658203,0.004009361918708931
11283,2017-11-09,89.38999938964844,89.98999786376953,89.19999694824219,89.48999786376953,591000.0,-0.0044548560173779395,-2.2916474608598905,-0.8333015449170322,55.02471066153181,60.05913880698748,-0.8281911987811412,-1.1447793073967034,-1.551256573725226,-1.9766763402652288,8.303623209160898,0.7900009155273438,0.9882213280435224,0.9959995269775419,-0.5665837441578816,2.5585827981129654,0.21470789140983015,1.7772911625452537,-2.662436553955075,83.8195980499493,16.830332458357248,0.7812916355677111,11,-1.2749977111816406,-2.0050010681152344,-2.865001678466797,-1.9550018310546875,-1.1599960327148438,3,0.015214236711462048,2.6296359089560464,89.79000091552734,-1.062497516470766,89.72000122070312,-1.9810994832227324,88.91000366210938,0.015214236711462048
11284,2017-11-10,88.33999633789062,89.04000091552734,88.13999938964844,89.0,731400.0,-0.011746314564573201,1.432418500113409,6.60013733119707,46.68546930922348,57.52240474790625,0.1480190623133666,-0.02020379107599979,-0.5641362525430367,-0.9402325515336969,9.187728872847094,1.25,0.8734421483725328,-0.10200347900391193,-1.5906659626385249,1.386659004630701,-0.8463347208212184,0.6423277628133945,-1.3506385290527305,10.752520570645709,-51.07421391283038,0.7443312418173079,11,-0.22499465942382812,-0.9549980163574219,-1.842498779296875,-0.904998779296875,-1.75,4,0.032601369732876195,-2.2916474608598905,89.38999938964844,2.6296359089560464,89.79000091552734,-1.062497516470766,89.72000122070312,0.032601369732876195
11285,2017-11-13,89.79000091552734,89.94000244140625,88.27999877929688,88.27999877929688,676900.0,0.016413908056896576,-1.1986772366473153,-2.2878693300041615,58.33331775045579,57.25720859668065,-1.1799444853174208,-1.3404621872793996,-2.057924695563713,-2.388636463807842,9.580125708519866,1.660003662109375,0.7947792232788231,1.2220008850097628,-0.27554415159627865,2.719545921615804,0.47322836670673496,1.9707734033127906,-2.559791731396487,88.70973034611188,26.561537621106048,0.7487725183030208,11,-1.6749992370605469,-2.2050018310546875,-3.2925033569335938,-2.3550033569335938,-3.9899978637695312,0,-0.007461834971754122,1.432418500113409,88.33999633789062,-2.2916474608598905,89.38999938964844,2.6296359089560464,89.79000091552734,-0.007461834971754122
11286,2017-11-14,91.70999908447266,91.76000213623048,89.44999694824219,89.62000274658203,1153600.0,0.02138320692024065,1.1095914272177332,1.384101576907725,67.47471322387611,59.045937201659065,-2.7634827128683668,-3.108750823644556,-3.994818524320337,-4.2905838331176085,10.01519900267553,2.3100051879882955,0.6609366500573657,2.9444992065429716,0.9396776991985405,4.949320713887403,1.942088452870749,3.9469099602151942,-4.25820663507227,98.61870127570928,34.913803130083906,1.0024107536722178,11,-2.714996337890625,-3.2449989318847656,-5.437501907348633,-4.275001525878906,-6.5,1,-0.02627844353694775,-1.1986772366473153,89.79000091552734,1.432418500113409,88.33999633789062,-2.2916474608598905,89.38999938964844,-0.02627844353694775
11287,2017-11-15,90.77999877929688,92.4800033569336,90.6999969482422,91.86000061035156,697600.0,-0.010140664207391126,-1.870965360241229,-0.5167481930349712,62.31341106004296,59.90039617619891,-1.4673188845836194,-2.0109212186864625,-3.0706246713958905,-3.35350556271419,10.651080936099463,1.780006408691392,0.6295220605967415,1.842498779296875,-0.23627533838211434,3.9212728969758643,0.8031117204573803,2.8818858381363697,-2.8973853612134803,60.82942341870395,-4.363038817019643,1.0393870588394976,11,-1.4249954223632812,-1.6699981689453125,-4.520000457763672,-3.345001220703125,-5.6399993896484375,2,-0.019938285778062115,1.1095914272177332,91.70999908447266,-1.1986772366473153,89.79000091552734,1.432418500113409,88.33999633789062,-0.019938285778062115
11288,2017-11-16,90.77999877929688,91.0,90.13999938964844,90.69000244140624,567300.0,0.0,2.245292796683365,-0.08332980121223713,59.3969488593494,59.461416859203034,-1.1387116710967007,-1.936130901636318,-3.0939593470224906,-3.331985404191201,11.009602112971114,0.8600006103515625,0.7171725854155682,1.7319988250732479,-0.49424295416933717,3.958240604315833,0.6188779354519625,2.8451197146945333,-2.3456985685514553,60.82942341870395,-1.6862057438453064,1.113120889621292,11,-0.4699974060058594,-1.4249954223632812,-4.319999694824219,-3.345001220703125,-6.489997863769531,3,-0.01365937299453146,-1.870965360241229,90.77999877929688,1.1095914272177332,91.70999908447266,-1.1986772366473153,89.79000091552734,-0.01365937299453146
11289,2017-11-17,90.05000305175781,91.13999938964844,89.83999633789062,90.58000183105469,490300.0,-0.008041371858946822,-1.7368133633151301,-5.88911495422084,59.15916328728206,59.518367647789404,-0.29382056885876295,-1.165886856368104,-2.4114138819748234,-2.571881868663823,11.036940590603834,1.3000030517578125,0.8970660994646096,0.9385028839111271,-1.3276445177339014,3.2046502855561556,-0.19457081691138,2.0715765847336343,-1.1302184634698165,42.14291293598763,-20.548236897102328,1.1330737008225138,11,0.2599983215332031,-0.6949996948242188,-3.4375038146972656,-2.6150054931640625,-5.430000305175781,4,-0.020210989818380543,2.245292796683365,90.77999877929688,-1.870965360241229,90.77999877929688,1.1095914272177332,91.70999908447266,-0.020210989818380543
11290,2017-11-20,89.3499984741211,90.25,89.33000183105469,90.08000183105469,440100.0,-0.007773509760287012,-1.3896160515234084,1.3773679967754937,58.05500054709761,58.535209569338846,0.5310013210211366,-0.44623097842966786,-1.791827995548573,-1.8244576836546855,10.798078029436542,0.9199981689453125,1.0203651094126087,0.21149826049804688,-2.0523904194733547,2.4753869404694484,-0.920446079487661,1.3434426004837547,3.1300048828125,0.6348137580926039,-63.3682488472751,1.1319443399857039,11,0.9600028991699219,0.0050048828125,-2.5874996185302734,-1.9150009155273438,-4.150001525878906,0,-0.030889783809340154,-1.7368133633151301,90.05000305175781,2.245292796683365,90.77999877929688,-1.870965360241229,90.77999877929688,-0.030889783809340154
11291,2017-11-21,89.37999725341797,89.9800033569336,89.12000274658203,89.4800033569336,774700.0,0.00033574459775254084,-1.7742173656231541,0.13699403237774735,59.63853852765041,58.45347480294551,0.5003144020355137,-0.4231018414047867,-1.8442372800602413,-1.8059020059507134,11.181458544901377,0.8600006103515625,0.9822779077353374,0.19399719238280966,-2.04704982690194,2.4350442116675595,-0.9265263172595581,1.3145207020251775,3.0370060729980537,7.737930345457106,-59.69085440843896,1.1205235096423745,11,0.9300041198730469,-0.024993896484375,-2.4599990844726562,-1.9449996948242188,-4.1999969482421875,1,-0.040053639647245065,-1.3896160515234084,89.3499984741211,-1.7368133633151301,90.05000305175781,2.245292796683365,90.77999877929688,-0.040053639647245065
11292,2017-11-22,89.27999877929688,89.69000244140625,88.93000030517578,89.37000274658203,468300.0,-0.0011188014901988286,1.0821880584847883,0.8999847421422033,57.08333200878651,58.68221050819602,0.5815135168710697,-0.2550589612781664,-1.7428053710473819,-1.652008732728305,11.211129778138238,0.7600021362304688,1.0046448053076347,0.04249877929687784,-2.1548958764895048,2.2398934350832604,-1.0561985485963135,1.1411961071900691,3.0051245239257867,15.837041588847962,-52.29907179586501,1.0986973278931933,11,1.0300025939941406,0.07500457763671875,-2.375,-1.845001220703125,-5.3899993896484375,2,-0.04558691476783494,-1.7742173656231541,89.37999725341797,-1.3896160515234084,89.3499984741211,-1.7368133633151301,90.05000305175781,-0.04558691476783494
11293,2017-11-24,89.5199966430664,89.6500015258789,89.30999755859375,89.44000244140625,148300.0,0.002688148152452552,1.0,-0.8887852843943376,52.31477965706575,59.30768943573406,0.404424548685995,-0.40724988620110025,-2.005953633200491,-1.8332949792389428,11.8835342768719,0.37000274658203125,0.8968131693395378,0.21349678039550213,-1.9246606994392295,2.3516542602302337,-0.8555819595218566,1.2825755203128608,2.5638192802734494,26.696677932398703,-36.22977750315573,1.069078739917364,11,0.8600044250488281,-0.1649932861328125,-2.99749755859375,-2.0849990844726562,-6.399993896484375,4,-0.04892758509455564,1.0821880584847883,89.27999877929688,-1.7742173656231541,89.37999725341797,-1.3896160515234084,89.3499984741211,-0.04892758509455564
11294,2017-11-27,90.01000213623047,90.05000305175781,89.2300033569336,89.58999633789062,627500.0,0.005473698743732269,2.279948731251049,5.250453028135431,56.165906721304054,59.06686598805052,0.19693094506726538,-0.8544278392557914,-2.5235641579270975,-2.2566726630203675,12.073062181826952,0.8199996948242188,0.8649459268446265,0.6485023498535156,-1.5032589395098483,2.8002636392168796,-0.42737829482817347,1.7243829945352047,1.884584850019536,81.81833945033668,20.449802856233724,1.0758806446816835,11,0.6949996948242188,-0.654998779296875,-3.255002975463867,-2.5750045776367188,-7.5,0,-0.06354850666535794,1.0,89.5199966430664,1.0821880584847883,89.27999877929688,-1.7742173656231541,89.37999725341797,-0.06354850666535794
11295,2017-11-28,90.77999877929688,90.9000015258789,90.27999877929688,90.36000061035156,634000.0,0.008554567545737912,-1.1379337560179947,0.9999818350257035,55.96845143996151,57.78839245650446,-0.46697354637240096,-1.4996922900146217,-3.2828062837801752,-2.959837362229706,12.523540657139531,0.8899993896484375,0.9230925695418932,1.29049911499024,-0.879841877519155,3.460840107499635,0.20532861873554964,2.3756696112449305,0.9367130060886808,93.9084937957957,35.67557232965473,1.085170496254696,11,-0.0749969482421875,-1.4249954223632812,-3.957500457763672,-3.345001220703125,-8.360000610351562,1,-0.06785631323581465,2.279948731251049,90.01000213623047,1.0,89.5199966430664,1.0821880584847883,89.27999877929688,-0.06785631323581465
11296,2017-11-29,91.01000213623048,91.63999938964844,90.30999755859376,90.58999633789062,527000.0,0.0025336347215954014,-1.714280153521626,1.0000181653043028,56.74778798405262,57.16998989250554,-0.9015178504512988,-1.5492209084636812,-3.4972265329898704,-3.1134882465217544,12.274053432161306,1.3300018310546733,1.1479798685213467,1.3555023193359546,-0.7458811627542588,3.456885801426168,0.3048105782908408,2.4061940603810683,-2.0800018310547017,76.7528610239163,22.1444130765476,1.0506917410451075,11,-0.7250022888183736,-1.6549987792968892,-4.015003204345717,-3.575004577636733,-7.9599990844726705,2,-0.06383919406233451,-1.1379337560179947,90.77999877929688,2.279948731251049,90.01000213623047,1.0,89.5199966430664,-0.06383919406233451
11297,2017-11-30,91.80999755859376,92.0199966430664,90.75,91.01000213623048,1174800.0,0.00879019232595768,1.0819726466008852,1.904724709814471,62.81778359680606,57.55008264111184,-1.7210274457596455,-2.115055925810722,-4.240428516060618,-3.834099213179414,12.290512427724293,1.2699966430664062,1.1863414553955636,1.9379978179931783,-0.1067295360070375,3.982725171993394,0.9156341409930633,2.9603614949932933,-2.8257972717285327,92.47313298148757,39.842910766752574,1.0223636770001092,11,-1.3349990844726705,-2.4549942016601705,-4.702497482299819,-4.375000000000014,-9.790000915527358,3,-0.07221432773905345,-1.714280153521626,91.01000213623048,-1.1379337560179947,90.77999877929688,2.279948731251049,90.01000213623047,-0.07221432773905345
11298,2017-12-01,91.01000213623048,92.3000030517578,90.79000091552734,92.02999877929688,590800.0,-0.008713598122608857,-1.068497374127956,-1.2750030994592458,64.52669916010204,58.14647551586962,-0.9889764278357944,-1.1296114334058416,-3.385961877783217,-2.9703809987362746,12.509195137957402,1.5100021362304545,0.9267751966953028,0.9835021972656364,-0.9008743079536572,2.86787870248493,0.04131394465598248,1.9256904498752903,-1.9043699951172073,57.98042202733236,0.05076479820011315,0.9421882526096489,12,-0.3950004577636861,-1.6549987792968892,-3.8250026702881,-3.575004577636733,-10.440002441406264,4,-0.07823318953365477,1.0819726466008852,91.80999755859376,-1.714280153521626,91.01000213623048,-1.1379337560179947,90.77999877929688,-0.07823318953365477
11299,2017-12-04,90.20999908447266,91.5199966430664,90.01000213623047,91.19000244140624,836900.0,-0.008790276156244059,-1.188402191520298,0.9607907669062697,52.45900760617284,57.52469852243354,-0.18315155367159264,-0.2569348194258225,-2.508389814176496,-2.1047524401835602,11.525218865552425,1.5099945068359375,0.7536498880728288,0.12899932861327557,-1.7074265788453715,1.9654252360719227,-0.789213625116048,1.047212282342599,-0.9127046887207086,8.733487698022742,-43.43128959576421,0.9182129537293201,12,0.4050025939941406,-0.8549957275390625,-2.914999008178711,-2.7750015258789062,-10.290000915527344,0,-0.07859435106801793,-1.068497374127956,91.01000213623048,1.0819726466008852,91.80999755859376,-1.714280153521626,91.01000213623048,-0.07859435106801793
11300,2017-12-05,89.33999633789062,90.30999755859376,88.66000366210938,90.30999755859376,623000.0,-0.009644194162637731,2.4020449897749807,0.9897937735012083,34.178882359592166,54.69584783709372,0.7658170254298824,0.6818947070162409,-1.5918947050703594,-1.1800634348591643,10.53697626227438,1.6499938964843892,0.5952849880549138,-0.7625030517578182,-2.550639103824764,1.0256330003091279,-1.656571077791284,0.13156497427564773,2.9600067138671733,18.681120598949562,-26.467108413299627,0.894068026033472,12,1.1400070190429688,0.01500701904296875,-1.987497329711914,-1.904998779296875,-10.1199951171875,1,-0.07644945692440597,-1.188402191520298,90.20999908447266,-1.068497374127956,91.01000213623048,1.0819726466008852,91.80999755859376,-0.07644945692440597
11301,2017-12-06,89.91000366210938,90.27999877929688,89.0999984741211,89.52999877929688,496800.0,0.0063802031294353245,1.1071525885558584,-0.3917571181374805,43.89905665222828,53.2309283530317,0.3116732044645829,0.133706962173477,-2.095899686661369,-1.6983806286763041,9.818266123987124,1.1800003051757812,0.49924630213530463,-0.201995849609375,-1.983582355940456,1.579590656721706,-1.0927891027749155,0.6887974035561655,2.3171994018554614,34.34066509886789,-8.459488016331477,0.8907932531655386,12,0.5699996948242188,-0.5550003051757812,-2.5525035858154297,-2.475006103515625,-11.050003051757812,2,-0.08330558545311861,2.4020449897749807,89.33999633789062,-1.188402191520298,90.20999908447266,-1.068497374127956,91.01000213623048,-0.08330558545311861
11302,2017-12-07,90.1500015258789,90.1999969482422,89.36000061035156,89.8499984741211,517800.0,0.0026693121342922232,3.200045777065463,0.7894715708319948,45.725936101515444,52.498834624637226,0.23251484473323103,-0.08214955563059334,-2.210296322688393,-1.8879615205978268,9.30396776665734,0.8399963378906392,0.47313038773562255,0.02000198364257244,-1.7551493553751527,1.7951533226602976,-0.8675736858662901,0.907577653151435,2.005857550048816,40.93401411019043,0.39732224487345036,0.8875756695088591,12,0.3300018310546875,-0.7949981689453125,-2.792501449584961,-2.7150039672851562,-10.620002746582031,3,-0.0787576079195399,1.1071525885558584,89.91000366210938,2.4020449897749807,89.33999633789062,-1.188402191520298,90.20999908447266,-0.0787576079195399
11303,2017-12-08,90.75,90.79000091552734,89.75,90.05999755859375,413300.0,0.0066555570046091805,1.7012860907991993,2.2999847413661563,54.83422940012349,52.350870477839386,-0.19518496324074874,-0.6061117527259796,-2.67996764650249,-2.4375340051389855,8.803961776755527,1.0400009155273438,0.4469205218121459,0.5520004272460994,-1.207924276392447,2.311925130884646,-0.32796192457317375,1.4319627790653726,1.335941967651351,73.07697437744255,31.390860172797346,0.8799623518192757,12,-0.26999664306640625,-1.3949966430664062,-3.3924999237060547,-3.31500244140625,-11.540000915527344,4,-0.09619838409844184,3.200045777065463,90.1500015258789,1.1071525885558584,89.91000366210938,2.4020449897749807,89.33999633789062,-0.09619838409844184
11304,2017-12-11,91.22000122070312,91.27999877929688,90.44000244140624,90.6500015258789,562100.0,0.00517907681215557,1.4347903006446745,0.8260835913312693,63.33810397087548,53.16972075905204,-0.5313778048415259,-0.8951839487710345,-3.0002097289855953,-2.86264612619226,7.562645688160677,0.8399963378906392,0.48256596147355424,0.8780014038085966,-0.7041311352640207,2.460133942881214,0.08693513427228083,1.6690676733449124,0.7974219808373846,97.71001257978847,48.73140113803373,0.7910662695363091,12,-0.7399978637695312,-1.8649978637695312,-3.815000534057617,-3.785003662109375,-12.139999389648438,0,-0.11675072772813999,1.7012860907991993,90.75,3.200045777065463,90.1500015258789,1.1071525885558584,89.91000366210938,-0.11675072772813999
11305,2017-12-12,89.12000274658203,91.26000213623048,89.08999633789062,91.0,523800.0,-0.023021250230420787,-1.2371077666046764,-3.2982425613363495,48.56831247573803,52.26089014701709,1.4621478437337743,1.2143043242974159,-0.795300364000326,-0.7402123003231225,7.137768679813881,2.170005798339858,0.5169131219331291,-1.1884971618652287,-2.8464007327126524,0.469406408982195,-2.0174489472889405,-0.35954537644151685,2.8302720641698613,1.3701541205652015,-50.642974650033715,0.8289517854237143,12,1.3600006103515625,1.1899986267089844,-1.917501449584961,-1.6850051879882812,-10.160003662109375,1,-0.10323164602897816,1.4347903006446745,91.22000122070312,1.7012860907991993,90.75,3.200045777065463,90.1500015258789,-0.10323164602897816
11306,2017-12-13,89.30000305175781,89.91999816894531,89.01000213623047,89.41000366210938,613500.0,0.0020197520155786908,-1.6376603272888102,0.05851104843455147,50.10919358331528,50.84882458996256,1.1332485938900305,0.8901333552478121,-0.856786097101633,-0.8845274310935736,7.100890526736084,0.9099960327148438,0.4775677887817551,-0.8879970550537166,-2.4653714300168446,0.6893773199094113,-1.6766842425352877,-0.09930986757214555,2.5844663360212365,12.77538962064712,-42.00386919958467,0.7886871874815665,12,1.1800003051757812,1.0099983215332031,-1.962503433227539,-1.8650054931640625,-9.410003662109375,2,-0.11287795617669094,-1.2371077666046764,89.12000274658203,1.4347903006446745,91.22000122070312,1.7012860907991993,90.75,-0.11287795617669094
11307,2017-12-14,88.97000122070312,89.33000183105469,88.19999694824219,89.33000183105469,331300.0,-0.003695429112845816,5.277794261009621,3.272714662227771,47.02705422309322,48.90441959696158,1.1376696499411025,1.1358159224373026,-0.4348063694440043,-0.5143294927645456,6.762613546507856,1.1300048828125,0.36961769229068864,-1.1274990081787166,-2.7682803634119892,0.513282347054556,-1.94788968579536,-0.3071083305620732,2.849978852562529,25.000123853733697,-31.954507136692555,0.8203906776166395,12,0.8899955749511719,1.3400001525878906,-1.4875011444091797,-1.535003662109375,-8.75,3,-0.11363381445024623,-1.6376603272888102,89.30000305175781,-1.2371077666046764,89.12000274658203,1.4347903006446745,91.22000122070312,-0.11363381445024623
11308,2017-12-15,89.54000091552734,89.83000183105469,89.0999984741211,89.19000244140625,1090000.0,0.006406650410291093,-1.7546963393743973,-0.9722163353537067,47.481237253680185,48.35133400224017,0.3768516348751376,0.49345525935281387,-0.8968937523145541,-1.0530245431849465,6.732237691053763,0.8600006103515625,0.23739328493074652,-0.4954994201660128,-2.1213367197523922,1.1303378794203667,-1.3084180699592025,0.31741922962717695,2.1351798327373785,43.50659644985658,-9.877338706074802,0.812918649793192,12,0.1999969482421875,0.7700004577636719,-1.7900009155273438,-2.1050033569335938,-8.489997863769531,4,-0.11179363450837998,5.277794261009621,88.97000122070312,-1.6376603272888102,89.30000305175781,-1.2371077666046764,89.12000274658203,-0.11179363450837998
11309,2017-12-18,88.2300033569336,89.9000015258789,88.06999969482422,89.5,469300.0,-0.01463030539646304,-1.3018833521268685,-3.6285776566757493,37.082093653690556,48.673913034917774,1.5382095422263546,1.7498264367238079,0.5151111322486486,0.2798602033115287,7.199365750721876,1.8300018310546875,-0.0808806439433738,-1.7144969940185604,-3.529631436452931,0.10063744841581013,-2.6220642152357527,-0.806929772801368,3.306170039330226,5.015784942121856,-41.45578094468512,0.907567221217186,12,1.4449958801269531,2.0449981689453125,-0.48000335693359375,-0.7950057983398438,-7.290000915527344,0,-0.1022328451691269,-1.7546963393743973,89.54000091552734,5.277794261009621,88.97000122070312,-1.6376603272888102,89.30000305175781,-0.1022328451691269
11310,2017-12-19,86.58999633789062,88.54000091552734,86.56999969482422,88.22000122070312,529700.0,-0.018587860780287402,-1.359285485860478,1.2834718042063906,30.407786847824056,47.174883056650636,3.069943520057052,3.3439027848902896,2.238882076141209,1.9465432617793823,8.316133434002285,1.970001220703125,-0.4233764219287508,-3.216503906249997,-5.563653176592112,-0.8693546359078823,-4.3900785414210475,-2.042929271078947,4.738206636286819,0.5969149902867515,-40.3074652618077,1.1735746351710552,12,2.335002899169922,2.9350051879882812,1.160003662109375,0.845001220703125,-7.1999969482421875,1,-0.08673050957908013,-1.3018833521268685,88.2300033569336,-1.7546963393743973,89.54000091552734,5.277794261009621,88.97000122070312,-0.08673050957908013
11311,2017-12-20,85.80000305175781,86.7300033569336,85.79000091552734,86.58999633789062,633100.0,-0.009123378213923283,-1.3210006781704469,0.4846570059162735,23.336325517099425,44.68714854727107,3.593519599181292,4.06010385515593,3.091324210881993,2.7494689542458275,9.461512757374905,0.94000244140625,-0.6110238317448733,-3.8274974822998047,-6.7796623646335235,-0.8753325999660859,-5.303579923466657,-2.3514150411329524,5.147543660071378,0.2433609427034412,-32.72771669345242,1.4760824411668592,12,2.734996795654297,3.3349990844726562,2.049997329711914,1.6349945068359375,-6.470001220703125,2,-0.07972032312352029,-1.359285485860478,86.58999633789062,-1.3018833521268685,88.2300033569336,-1.7546963393743973,89.54000091552734,-0.07972032312352029
11312,2017-12-21,85.20999908447266,85.66999816894531,84.80999755859375,85.23999786376953,736700.0,-0.006876502870626244,-1.0722860557036493,0.037973461070442124,23.779401762346666,41.23661214307365,3.809725472979352,4.563534541793871,3.7188659856360573,3.342719013887802,10.670431996411756,0.9900054931640625,-0.5900875035560773,-4.214001464843747,-7.766995304026395,-0.6610076256610995,-5.990498384435071,-2.4375045452524233,5.221793047726351,7.858570021749004,-21.042303455946765,1.7764969195913254,12,2.8349990844726562,3.4350013732910156,3.5200023651123047,2.645000457763672,-5.260002136230469,3,-0.06243398371064712,-1.3210006781704469,85.80000305175781,-1.359285485860478,86.58999633789062,-1.3018833521268685,88.2300033569336,-0.06243398371064712
11313,2017-12-22,85.13999938964844,85.56999969482422,85.08000183105469,85.33000183105469,423400.0,-0.0008214962513357627,-2.1613014372908053,6.333672431332655,25.459849701803947,37.027917224287926,3.352847602395059,4.52033086206751,3.7970276533294225,3.413834315124035,11.944682733319295,0.48999786376953125,-0.7210211580600259,-4.0650012969970675,-8.100296021511753,-0.0297065724823824,-6.082648659254417,-2.047353934739718,4.617177393717938,6.483331509674635,-23.937154324989677,2.0176473622573443,12,2.895000457763672,3.4150009155273438,4.092502593994141,3.075000762939453,-6.680000305175781,4,-0.057787152974110745,-1.0722860557036493,85.20999908447266,-1.3210006781704469,85.80000305175781,-1.359285485860478,86.58999633789062,-0.057787152974110745
11314,2017-12-26,84.29000091552734,85.55000305175781,84.26000213623047,85.13999938964844,484300.0,-0.009983538644756429,-1.8351792077132676,4.47361869579184,25.509248878716363,34.46579904684108,3.4826898688132246,5.185702900810014,4.643222681347538,4.236385588143349,13.77860673631769,1.2900009155273438,-0.9297982629360462,-4.628999710083008,-9.199393944099484,-0.05860547606653199,-6.914196827091246,-2.34380259307477,4.873514360866324,0.7009062582443831,-29.915503367151413,2.285197117008241,12,2.799999237060547,3.990001678466797,5.542501449584961,3.924999237060547,-6.55999755859375,1,-0.03843869769341379,-2.1613014372908053,85.13999938964844,-1.0722860557036493,85.20999908447266,-1.3210006781704469,85.80000305175781,-0.03843869769341379
11315,2017-12-27,84.62000274658203,84.94000244140625,84.30999755859375,84.47000122070312,337800.0,0.003915076847435417,-1.680821361902443,-0.17647270018220823,23.733857617461993,31.535206161746267,2.734831395303459,4.606737329105215,4.316719826476742,3.8911152277593004,14.993313726631197,0.6500015258789062,-1.2924186359897192,-3.9909980773925753,-8.854204351095817,0.872208196310666,-6.422601214244196,-1.5593949405409546,3.85702069018879,14.574916292919186,-14.927202896822378,2.4316031368516198,12,2.4599990844726562,3.6599998474121094,5.212499618530273,3.5949974060058594,-8.639999389648438,2,-0.04348853918377382,-1.8351792077132676,84.29000091552734,-2.1613014372908053,85.13999938964844,-1.0722860557036493,85.20999908447266,-0.04348853918377382
11316,2017-12-28,85.19999694824219,85.23999786376953,84.44999694824219,84.93000030517578,427300.0,0.006854102846074239,3.514310626702997,1.7999593103097502,26.224752814119,29.223839338526908,1.6897892114937463,3.76203594754881,3.731239567179813,3.2906075563007846,15.60764731511774,0.7900009155273438,-1.7940646848217625,-3.1205036163330107,-8.073612467137735,1.832605234471714,-5.59705804173538,-0.6439491909306412,2.686643506452981,66.66648630222227,37.01546810923139,2.4765544254023655,12,1.8800048828125,3.080005645751953,4.632505416870117,3.015003204345703,-10.039993286132812,3,-0.06819246205047691,-1.680821361902443,84.62000274658203,-1.8351792077132676,84.29000091552734,-2.1613014372908053,85.13999938964844,-0.06819246205047691
11317,2017-12-29,85.18000030517578,85.5,84.87999725341797,85.33000183105469,512800.0,-0.00023470239181522246,1.530634488127676,-0.5555681143858261,21.668346997175647,26.355740421137515,1.2467458418197879,3.436029335948149,3.7589447930337485,3.2875306803727398,15.89248231475105,0.6200027465820312,-2.0463026345334754,-2.8090003967285213,-7.665280628966684,2.0472798355096415,-5.237140512847603,-0.3808602806094399,2.198910784934327,70.22899874202115,44.16792349050269,2.428140116119079,12,1.9000015258789062,3.1000022888183594,4.652502059936523,3.0349998474121094,-10.019996643066406,4,-0.06867807528953052,3.514310626702997,85.19999694824219,-1.680821361902443,84.62000274658203,-1.8351792077132676,84.29000091552734,-0.06867807528953052
11318,2018-01-02,83.88999938964844,85.55000305175781,83.73999786376953,85.30000305175781,748000.0,-0.015144410787809814,-1.1169568204734668,9.399928793042063,15.586826141401048,23.96737736421646,1.8450358362568124,4.3903640141379014,5.002170551109742,4.553269127041062,16.18672560725716,1.8100051879882812,-2.3934851231266805,-3.7430011749267607,-8.709458435659172,1.2234560858056511,-6.226229805292959,-1.2597725445605619,3.052264446918528,8.287353366407999,-8.350786735532807,2.4832286303662023,1,2.25,4.130001068115234,5.942502975463867,4.325000762939453,-9.550003051757812,1,-0.04696629479165815,1.530634488127676,85.18000030517578,3.514310626702997,85.19999694824219,-1.680821361902443,84.62000274658203,-0.04696629479165815
11319,2018-01-03,83.12000274658203,84.26000213623047,82.79000091552734,83.08000183105469,930200.0,-0.009178646425898274,-3.7419184150618348,-0.02836936995433197,17.81113139433033,22.567748980494937,2.0271246963294374,4.850657155679642,5.708710272123312,5.283900819923289,17.415473350859976,1.470001220703125,-2.7381149716062225,-4.158498001098636,-9.357179812012092,1.0401838098148204,-6.757838906555364,-1.5591570956419076,3.30989853433735,11.956578827340854,-6.339688441467382,2.599340905456726,1,1.6399993896484375,4.424999237060547,6.747499465942383,5.094997406005859,-6.8300018310546875,2,-0.05606356482346242,-1.1169568204734668,83.88999938964844,1.530634488127676,85.18000030517578,3.514310626702997,85.19999694824219,-0.05606356482346242
11320,2018-01-04,82.51000213623047,83.51000213623047,82.33000183105469,82.94999694824219,669300.0,-0.0073387943959932755,-1.950017643075808,-10.999618539004388,15.179455237329137,21.661430060520455,2.2322612711101897,5.1887667618668445,6.245890257486593,5.85761529997086,19.53717081310072,1.1800003051757812,-3.191054994374028,-4.426998901367185,-9.943123849611283,1.0891260468769133,-7.1850613754892265,-1.6689364272451428,3.264717078918352,5.590069470112687,-12.850823487801016,2.7580624741220463,1,1.4899978637695312,4.805000305175781,7.520000457763672,5.704998016357422,-5.779998779296875,3,-0.0579323555392075,-3.7419184150618348,83.12000274658203,-1.1169568204734668,83.88999938964844,1.530634488127676,85.18000030517578,-0.0579323555392075
11321,2018-01-05,82.41999816894531,82.7699966430664,82.0199966430664,82.69000244140625,907100.0,-0.0010908249297648664,2.488431511710433,0.6136533092888974,15.56252978353686,20.748444285097147,2.003030674751784,4.942259508697617,6.272776663755451,5.905491607189802,21.81455633581174,0.75,-3.464878268107384,-4.142502593994138,-9.823325825806563,1.5383206378182877,-6.982914209900358,-1.302090978087918,2.6657775693846872,11.331467413034787,-6.020317907377333,2.840411615906213,1,1.375,4.740001678466797,7.610004425048828,5.795001983642578,-5.599998474121094,4,-0.07813631345648608,-1.950017643075808,82.51000213623047,-3.7419184150618348,83.12000274658203,-1.1169568204734668,83.88999938964844,-0.07813631345648608
11322,2018-01-08,83.05000305175781,83.05000305175781,82.20999908447266,82.38999938964844,592400.0,0.007643835195447535,1.5454524437046284,-2.4444193274936423,16.091964102780793,19.707568107427907,1.155971549148191,3.9558880935810237,5.5914764199655025,5.230367523569072,24.107429007416748,0.8400039672851562,-3.5139660226283524,-3.1574977874755916,-8.781465376250665,2.466469801299482,-5.969481581863121,-0.34551399308806197,1.4226168675194657,29.178598830737972,14.510000840478769,2.8119837943875337,1,0.7349967956542969,4.109996795654297,6.769998550415039,5.164997100830078,-6.9600067138671875,0,-0.09500299939460921,2.488431511710433,82.41999816894531,-1.950017643075808,82.51000213623047,-3.7419184150618348,83.12000274658203,-0.09500299939460921
11323,2018-01-09,82.0199966430664,83.18000030517578,81.97000122070312,82.91999816894531,571800.0,-0.012402244079985136,-1.4200166322069718,-1.3636311092615712,16.576959085458995,18.715091463732644,1.8962769646441586,4.53061750631278,6.560707294993307,6.202580057139585,26.438654867879684,1.2099990844726562,-3.446279102366873,-3.7510040283203097,-9.244120278871165,1.7421122222305456,-6.497562153595737,-1.004445903044882,1.9620986209687032,2.1832053439056485,-13.140210978014181,2.7465581252754263,1,1.7400054931640625,5.1150054931640625,7.8950042724609375,6.195003509521484,-3.9599990844726562,1,-0.08363805488569165,1.5454524437046284,83.05000305175781,2.488431511710433,82.41999816894531,-1.950017643075808,82.51000213623047,-0.08363805488569165
11324,2018-01-10,80.56999969482422,81.80999755859375,80.52999877929688,81.66999816894531,457700.0,-0.01767857848802734,-1.1694888953544758,1.2222184546263721,16.923089821463748,17.958339486399503,3.0878157398211385,5.419704778475904,7.907003221518892,7.597580511673556,28.690615114112106,1.4899978637695312,-3.3958385544869714,-4.668500900268555,-9.999951314585218,0.6629495140481083,-7.334226107426886,-2.002775693110223,3.009676760544494,1.342311089491673,-15.189413087949507,2.6657252071583284,1,2.470001220703125,5.454998016357422,9.415002822875977,7.645000457763672,-1.8799972534179688,2,-0.077324107987229,-1.4200166322069718,82.0199966430664,1.5454524437046284,83.05000305175781,2.488431511710433,82.41999816894531,-0.077324107987229
11325,2018-01-11,79.91999816894531,80.87999725341797,79.69000244140625,80.37999725341797,432800.0,-0.00806753789674719,-1.586971845586101,0.4181815659700789,17.187497339080352,16.95419998917299,3.353685547483636,5.633982709642808,8.465856805001238,8.181700891965107,31.445707758926027,1.1899948120117188,-3.4179863142332465,-4.858502197265622,-10.364558797716526,0.647554403185282,-7.611530497491074,-2.10547389704017,3.2600021362304688,6.590139493399148,-11.506164785705737,2.7530283002254508,1,2.7000045776367188,5.56500244140625,10.065004348754883,8.295001983642578,-2.720001220703125,3,-0.04542038709440921,-1.1694888953544758,80.56999969482422,-1.4200166322069718,82.0199966430664,1.5454524437046284,83.05000305175781,-0.04542038709440921
11326,2018-01-12,79.22000122070312,80.12999725341797,79.11000061035156,79.79000091552734,748700.0,-0.008758720774272866,-1.5822669898693347,1.2391322375731844,16.979062484490953,16.433168376652468,3.4824285747552324,5.839484781666485,9.081133920657152,8.812514514843926,34.34979958126186,1.0199966430664062,-3.412425120750555,-5.054499053955084,-10.66232696603251,0.5533288581223417,-7.8584130099937965,-2.250585097916371,3.2619995117187557,2.702717901710147,-15.999202432317679,2.803913956038709,1,3.1100006103515625,5.974998474121094,10.697502136230469,8.994998931884766,-3.1200027465820312,4,-0.03143142925272768,-1.586971845586101,79.91999816894531,-1.1694888953544758,80.56999969482422,-1.4200166322069718,82.0199966430664,-0.03143142925272768
11327,2018-01-16,78.86000061035156,79.88999938964844,78.55000305175781,79.45999908447266,760500.0,-0.0045443146276735735,-1.1967268474800978,1.0526294655405495,16.45300016139103,16.529409934429133,3.1867834799741104,5.695231930912598,9.35854420073008,9.096065147091196,36.869728373799305,1.339996337890625,-3.444584075855886,-4.908999633789065,-10.557198375035014,0.7391991074568836,-7.73309900441204,-2.084900263166091,2.947600097656249,6.6954156045104085,-12.992251841525501,2.824099370622973,1,2.545001983642578,6.055000305175781,11.057502746582031,9.354999542236328,-2.1200027465820312,1,-0.025868639357575218,-1.5822669898693347,79.22000122070312,-1.586971845586101,79.91999816894531,-1.1694888953544758,80.56999969482422,-0.025868639357575218
11328,2018-01-17,79.52999877929688,79.81999969482422,78.55999755859375,79.08000183105469,944200.0,0.008496045698195953,1.446608989363278,-0.7499968210775275,24.074063300702022,17.22529125735932,2.0487245464248502,4.465823653569771,8.597208890878179,8.345711408831164,39.96979792947432,1.2600021362304688,-3.5512187133490727,-3.7385013580322237,-8.993872252436987,1.516869536372539,-6.366186805234605,-1.1108159108298423,1.6260823974609337,30.06126928999705,7.642593106005066,2.6276854472023805,1,1.5000038146972656,5.385002136230469,10.387504577636719,8.685001373291016,0.6200027465820312,2,-0.04325414930474947,-1.1967268474800978,78.86000061035156,-1.5822669898693347,79.22000122070312,-1.586971845586101,79.91999816894531,-0.04325414930474947
11329,2018-01-18,79.20999908447266,79.77999877929688,78.76000213623047,79.62000274658203,656600.0,-0.004023635102928247,1.794527706360653,-0.9111254280967075,20.501609910726913,17.81664177662574,1.962098703437107,4.295659842581372,8.781584193506944,8.582998255489542,42.524158496039114,1.0199966430664062,-3.657137252443306,-3.6075008392333956,-8.61227283831957,1.397271159852778,-6.1098868387764895,-1.1051148396903017,1.424866467285156,28.326080478852116,4.712178694314527,2.5023859995430886,1,1.6550025939941406,5.7050018310546875,10.707504272460938,9.005001068115234,1.0699996948242188,3,-0.014518388324338938,1.446608989363278,79.52999877929688,-1.1967268474800978,78.86000061035156,-1.5822669898693347,79.22000122070312,-0.014518388324338938
11330,2018-01-19,79.08000183105469,79.91999816894531,78.94999694824219,79.37000274658203,779000.0,-0.0016411722625995218,-2.5272086668238756,0.7073129884629699,14.908289790961618,17.74394844411738,1.737053386609773,4.041383167450604,8.778420128035094,8.626771036001827,44.28632584073946,0.970001220703125,-3.5868962657357883,-3.3619983673095675,-8.30150484268647,1.5775081080673345,-5.8317516049980185,-0.8922451296211165,1.1378912207031249,33.544349640016804,14.741130735632986,2.4697532376884483,1,1.7849998474121094,5.825000762939453,10.837501525878906,9.229999542236328,-1.1399993896484375,4,-0.004931706886927345,1.794527706360653,79.20999908447266,1.446608989363278,79.52999877929688,-1.1967268474800978,78.86000061035156,-0.004931706886927345
11331,2018-01-22,78.95999908447266,79.7300033569336,78.83000183105469,79.55999755859375,683000.0,-0.0015174853794061027,-1.0930438871195252,2.0689537239220224,14.73925138574603,17.593647031113516,1.469136398243407,3.8184496841705027,8.735008978010995,8.652269836635853,45.76916193194271,0.9000015258789062,-3.563003248885991,-3.140000915527338,-8.04762776031535,1.7676259292606744,-5.593814337921344,-0.6861874931333318,0.9599990844726562,29.92682437850842,16.900400625156877,2.45381342239401,1,1.9050025939941406,5.275001525878906,11.435003280639648,9.35000228881836,-2.0,0,-0.02228979428365485,-2.5272086668238756,79.08000183105469,1.794527706360653,79.20999908447266,1.446608989363278,79.52999877929688,-0.02228979428365485
11332,2018-01-23,79.88999938964844,80.38999938964844,78.80999755859375,78.87999725341797,738100.0,0.01177811950302643,-1.7478256254436653,-1.683341174675432,26.359356822711405,18.68058011303045,0.048891994014581996,2.6029051797649174,7.646775575840479,7.6326930641635045,46.589900933385294,1.5800018310546875,-3.4358331515277882,-1.9440006256103572,-6.7167234384993435,2.828722187278629,-4.33036203205485,0.4423607808341359,-1.339996337890625,72.67762296653909,56.61237226958871,2.386361406444491,1,0.29000091552734375,4.335002899169922,10.505002975463867,8.420001983642578,-2.3700027465820312,1,-0.04744024213897324,-1.0930438871195252,78.95999908447266,-2.5272086668238756,79.08000183105469,1.794527706360653,79.20999908447266,-0.04744024213897324
11333,2018-01-24,80.22000122070312,80.58999633789062,79.61000061035156,79.94999694824219,1054000.0,0.004130702635822603,-1.0631555277148685,0.2673303974075221,31.920216819079926,20.346927557210023,-0.6294878432188682,1.9873003901306276,7.172008091846237,7.220830607419401,47.367883098366136,0.9799957275390625,-3.318145194309693,-1.3679988861083956,-5.925577551363119,3.189579779146328,-3.6467882187357503,0.9107904465189591,-1.633198242187504,79.7816235236241,60.58606490158397,2.278789332627359,1,-0.5050010681152344,4.005001068115234,9.864997863769531,8.09000015258789,-3.3000030517578125,2,-0.043380744253036396,-1.7478256254436653,79.88999938964844,-1.0930438871195252,78.95999908447266,-2.5272086668238756,79.08000183105469,-0.043380744253036396
11334,2018-01-25,81.05000305175781,81.19000244140625,80.12999725341797,80.12999725341797,704000.0,0.010346569663732152,-1.3043445810908307,3.407374964679288,41.14079636308083,23.008405226543413,-1.546915475696224,0.9508720993367916,6.237750463019637,6.313282794965772,47.58055662392277,1.0600051879882812,-3.2436741140860335,-0.3759971618652287,-4.7560593767685475,4.00406505303809,-2.566028269316888,1.8140339455864307,-2.383072338867194,94.1176847720162,70.17726038066672,2.190031107451661,1,-1.1800003051757812,3.174999237060547,8.974996566772461,7.5749969482421875,-3.0,3,-0.011104275039992006,-1.0631555277148685,80.22000122070312,-1.7478256254436653,79.88999938964844,-1.0930438871195252,78.95999908447266,-0.011104275039992006
11335,2018-01-26,80.94000244140625,81.33000183105469,79.95999908447266,81.27999877929688,523900.0,-0.0013571944011071535,5.227250658898599,-0.3695589076766152,41.04119868176041,25.681975915128906,-1.427084623290881,0.8127084895957637,6.193322397025398,6.346066909721486,47.83715081968564,1.3700027465820312,-3.123414633473587,-0.30199775695800213,-4.418355634148398,3.8143601202323936,-2.360176695553193,1.7561811816371886,-2.1216874248046906,84.52385998268251,56.551733769982505,2.0581789385951965,1,-1.0,2.604999542236328,9.034997940063477,7.68499755859375,-4.6399993896484375,4,-0.008154233286404522,-1.3043445810908307,81.05000305175781,-1.0631555277148685,80.22000122070312,-1.7478256254436653,79.88999938964844,-0.008154233286404522
11336,2018-01-29,79.38999938964844,80.6500015258789,79.37999725341797,80.6500015258789,585600.0,-0.01915002477149519,1.015876379797882,3.7059285521945964,30.065356761150284,27.194459981768823,0.16714576532730518,2.0080786601868823,7.505804867300753,7.811770742685084,48.52672056283016,1.5600051879882812,-2.947437035606484,-1.5615009307861385,-5.304909888411942,2.1819080268396647,-3.43320540959904,0.3102035480267631,-0.3707494278906296,23.015906655121675,-4.605176757376782,1.8717044788129047,1,0.5550003051757812,3.2500038146972656,9.835000991821289,9.235000610351562,-3.9599990844726562,0,-0.018264226721120935,5.227250658898599,80.94000244140625,-1.3043445810908307,81.05000305175781,-1.0631555277148685,80.22000122070312,-0.018264226721120935
11337,2018-01-30,79.33000183105469,79.88999938964844,79.04000091552734,79.41999816894531,770000.0,-0.0007557319442627053,-1.5373158122480586,0.07142554389619198,33.61756935454943,28.254849543307426,0.3361767817198711,1.694200204035326,7.352668784143148,7.797281748890242,49.58385700034464,0.8499984741210938,-2.7300139531578083,-1.3289985656738281,-4.560429618609064,1.9024324872614073,-2.944714092141453,0.2867169607937967,2.0,12.66379037497293,-17.424222472151857,1.615715526467618,1,0.7150001525878906,2.779998779296875,9.504999160766602,9.494998931884766,-3.3600006103515625,1,-0.029875238773211077,1.015876379797882,79.38999938964844,5.227250658898599,80.94000244140625,-1.3043445810908307,81.05000305175781,-0.029875238773211077
11338,2018-01-31,79.94999694824219,80.05000305175781,78.30999755859375,78.86000061035156,1124400.0,0.007815392699824564,1.6976650658844126,-12.111563241776874,45.79943782299591,31.065719311337315,-0.24359267962314846,0.8051772965310704,6.522350068646588,7.097026843554758,50.279563611098396,1.7400054931640625,-2.4279071169690525,-0.5120033264160213,-3.373263520721437,2.3492568678893946,-1.9426334235687364,0.9186267707366937,1.334204864501956,54.30453872543819,19.730233335943304,1.430630097152708,1,-0.12999725341796875,1.9900016784667969,8.395002365112305,8.695003509521484,-3.5699996948242188,2,-0.03039400122490199,-1.5373158122480586,79.33000183105469,1.015876379797882,79.38999938964844,5.227250658898599,80.94000244140625,-0.03039400122490199
11339,2018-02-01,78.45999908447266,80.06999969482422,78.29000091552734,79.62999725341797,955100.0,-0.018636621896735317,-1.3576228539091948,-1.0733964218719376,41.119220056227384,33.97804489636684,1.2614886265479441,2.0323592331927784,7.803907556437849,8.489781261674977,50.619800697612824,1.779998779296875,-2.101295421462666,-1.7690010070800781,-4.473562337048492,0.9355603228883353,-3.121281672064285,-0.4167203420958714,2.7052345581054738,5.592043346994296,-31.178617625134358,1.3522806649842045,2,1.3500022888183594,3.460002899169922,9.835000991821289,10.185001373291016,-2.1399993896484375,3,-0.019627847737664683,1.6976650658844126,79.94999694824219,-1.5373158122480586,79.33000183105469,1.015876379797882,79.38999938964844,-0.019627847737664683
11340,2018-02-02,77.7300033569336,78.77999877929688,77.69000244140625,77.9000015258789,681600.0,-0.009304049656604363,-7.719970703125,0.14529780768679004,40.9697015655532,36.89253936078986,1.989014726707083,2.5148246200011073,8.335249397193834,9.105485763409774,50.89722148366205,1.089996337890625,-1.9271537746596579,-2.2599967956543026,-4.9606474726587635,0.44065388135015837,-3.610322134156533,-0.9096714571520721,3.2627163220214896,1.35138269931155,-38.08749465002432,1.3503253385022287,2,1.779998779296875,3.8899993896484375,9.954998016357422,10.639999389648438,-1.3100051879882812,4,0.004116810510798485,-1.3576228539091948,78.45999908447266,1.6976650658844126,79.94999694824219,-1.5373158122480586,79.33000183105469,0.004116810510798485
11341,2018-02-05,75.9800033569336,78.3499984741211,75.94000244140625,77.62000274658203,919000.0,-0.022513828951789105,-1.802318979436135,9.647159141908267,35.062242141677345,37.85952661845275,3.6563530790157017,3.960685092694746,9.86119744642724,10.759237561055912,51.303267245854364,2.4099960327148438,-1.7285618189949759,-3.687997055053714,-6.687846144554285,-0.6881479655531422,-5.187921599804,-2.188072510303428,4.74849894301758,0.9685458142675315,-40.85189489035361,1.4999245447502862,2,2.654998779296875,4.7649993896484375,11.69999885559082,12.389999389648438,0.7999954223632812,0,0.004211630438089697,-7.719970703125,77.7300033569336,-1.3576228539091948,78.45999908447266,1.6976650658844126,79.94999694824219,0.004211630438089697
11342,2018-02-06,75.16000366210938,75.70999908447266,73.80999755859375,75.2699966430664,1267400.0,-0.010792309273429224,2.838395203489492,0.06706891578820048,27.681317088452715,37.38853775949416,4.173758893862086,4.384050904215911,10.446220999439305,11.489857726652929,52.24475729163899,2.1700057983398438,-1.4944315381486888,-4.113496780395508,-7.309454341605289,-0.917539219185727,-5.711475561000398,-2.5155179997906174,5.089648651987304,21.565585348642493,-20.844158996259132,1.597978780604889,2,2.4099960327148438,4.519996643066406,12.519998550415039,13.209999084472656,1.8899993896484375,1,0.0035922915102586384,-1.802318979436135,75.9800033569336,-7.719970703125,77.7300033569336,-1.3576228539091948,78.45999908447266,0.0035922915102586384
11343,2018-02-07,75.16000366210938,76.44999694824219,75.12000274658203,75.22000122070312,984400.0,0.0,-18.0,0.5454671568287438,28.616693964395594,35.99697082630692,3.777791251108397,4.051488379818181,10.198663126408618,11.385998746741876,52.85142310109832,1.3299942016601562,-1.2432016079145853,-3.7704971313476534,-7.190002379639182,-0.3509918830561247,-5.480249755493418,-2.060744507201889,4.316890081326946,21.565585348642493,-21.691005587037935,1.709752624145767,2,2.4099960327148438,4.519996643066406,12.519998550415039,13.209999084472656,2.80999755859375,2,0.01077697603947958,2.838395203489492,75.16000366210938,-1.802318979436135,75.9800033569336,-7.719970703125,77.7300033569336,0.01077697603947958
11344,2018-02-08,74.33999633789062,76.30999755859375,74.31999969482422,74.7699966430664,1342500.0,-0.010910155458549342,-7.468191484180966,7.1669633774160735,26.673209721166756,34.40052760846318,3.9625976220796275,4.617573869422415,10.740683155354546,12.091534320060802,53.02699740713563,1.9899978637695312,-1.2258556878015838,-4.279004287719729,-8.171938618619478,-0.3860699568199806,-6.225471453169604,-2.332537122269855,4.456869863364588,10.663956722769056,-32.42404987932164,1.9464671654498718,2,2.890003204345703,4.695003509521484,12.74000358581543,13.770004272460938,3.3900070190429688,3,0.027441498735823355,-18.0,75.16000366210938,2.838395203489492,75.16000366210938,-1.802318979436135,75.9800033569336,0.027441498735823355
11345,2018-02-09,76.29000091552734,77.05999755859375,74.36000061035156,74.36000061035156,867300.0,0.026230894184787745,-1.7979238562827857,-4.4883696172885506,38.86573417139977,35.37834732071312,1.4344746459536282,2.510383953090283,8.504795919148691,10.052084486374483,52.66864803819523,2.720001220703125,-1.2717620473650015,-2.1474998474121065,-6.12265307547176,1.827653380647547,-4.13507646144194,-0.15992323338227266,1.9084410486084948,54.62561358636927,9.464970517542284,1.987576614029827,2,0.6499977111816406,2.3699989318847656,9.86250114440918,11.345001220703125,1.6999969482421875,4,0.00039322032949096197,-7.468191484180966,74.33999633789062,-18.0,75.16000366210938,2.838395203489492,75.16000366210938,0.00039322032949096197
11346,2018-02-12,76.7300033569336,77.11000061035156,75.61000061035156,76.29000091552734,935300.0,0.005767498179655828,1.500006357844945,0.22798050353995944,36.26089592915681,35.672050273447276,0.6453354072875754,1.9755604136590534,7.7707145747911,9.525245305685885,52.09751583856429,1.5,-1.4832798597649202,-1.5829975128173857,-5.610586345988835,2.444591320354064,-3.5967919294031105,0.43079690376833923,0.9418252785371948,88.48494236344553,44.87154541582747,2.0137944165857253,2,0.20999526977539062,1.7649955749511719,8.927497863769531,10.674999237060547,1.2199935913085938,0,-0.004040208190089545,-1.7979238562827857,76.29000091552734,-7.468191484180966,74.33999633789062,-18.0,75.16000366210938,-0.004040208190089545
11347,2018-02-13,76.81999969482422,77.16000366210938,75.7699966430664,76.7300033569336,608400.0,0.0011728963111337087,2.6103878088896817,0.20453599667082814,34.90230514726558,34.461257753921686,0.18087327258494668,1.8181116951318472,7.355831640028072,9.363701706628262,51.31500502710509,1.3900070190429688,-1.7156692848468253,-1.3910011291503963,-5.463340549874275,2.681338291573482,-3.4271708395123426,0.64516858121155,0.3884092114213189,88.02804604494352,46.965973097440624,2.036169710361941,2,0.11999893188476562,1.6749992370605469,8.657499313354492,10.430000305175781,1.1699981689453125,1,-0.0005207096548587309,1.500006357844945,76.7300033569336,-1.7979238562827857,76.29000091552734,-7.468191484180966,74.33999633789062,-0.0005207096548587309
11348,2018-02-14,76.08999633789062,76.66000366210938,75.76000213623047,76.2300033569336,579500.0,-0.009502777399552298,-1.2500166893960345,-1.5556968463886063,27.777754989868498,32.978872746548475,0.34168626158863447,2.4002466706480305,7.771557428772269,10.020060598203273,50.491560299644235,1.05999755859375,-1.7404023845919028,-1.9490043640136747,-6.076982798333972,2.178974070306623,-4.012993581173816,0.114984853146467,1.07000732421875,62.32373839809803,26.81731421470333,2.0639892171601457,2,0.2050018310546875,2.4050025939941406,9.382503509521484,11.160003662109375,1.6700057983398438,2,0.012616727034709285,2.6103878088896817,76.81999969482422,1.500006357844945,76.7300033569336,-1.7979238562827857,76.29000091552734,0.012616727034709285
11349,2018-02-15,78.05999755859375,78.08000183105469,76.0999984741211,76.23999786376953,571600.0,0.025890410244665985,1.1290264361451219,-12.999346084682033,38.94007704396803,32.753358910816786,-1.8897495155753319,0.35802911131432325,5.529480938797235,8.002610873729424,49.11130407768695,1.9900054931640625,-1.7898806823235844,0.07849693298339844,-4.012676023595475,4.169669889562272,-1.9670895453060382,2.124083411272835,-4.25,99.46225091675758,67.2581223341929,2.045586478289433,2,-1.9799995422363281,-0.25,7.387504577636719,9.16500473022461,0.100006103515625,3,-0.0011529123841320654,-1.2500166893960345,76.08999633789062,2.6103878088896817,76.81999969482422,1.500006357844945,76.7300033569336,-0.0011529123841320654
11350,2018-02-16,78.69000244140625,78.87999725341797,77.62000274658203,77.91000366210938,843300.0,0.008070777639207716,1.1724260401731101,0.4285708297177543,47.10745208616546,34.09171557131546,-2.647690793469991,-0.3190494661467085,4.657158975730496,7.317162272846048,47.58532057920971,1.2599945068359375,-2.019792504468711,0.7280017852783232,-3.3448020261796927,4.800805596736339,-1.3084001204506848,2.764403691007331,-4.794604797363277,94.18975513584769,58.310827258051006,2.036401905729007,2,-2.3450050354003906,-1.1200027465820312,5.842496871948242,7.814998626708984,0.6800003051757812,4,-0.012199759241175334,1.1290264361451219,78.05999755859375,-1.2500166893960345,76.08999633789062,2.6103878088896817,76.81999969482422,-0.012199759241175334
11351,2018-02-20,77.19999694824219,78.70999908447266,77.01000213623047,78.19999694824219,572800.0,-0.018935130854437876,-1.4637822178484945,-1.282053288469815,42.1285932268189,35.69696847557837,-1.080004015277055,1.088129428553458,5.864161490214599,8.74840463017145,46.04872904032663,1.6999969482421875,-2.1439246968309646,-0.6740036010742188,-4.73204279891749,3.3840355967690527,-2.7030231999958545,1.355015997847417,-3.105215319824211,46.15375210297742,7.035129285496197,2.029019598921638,2,-0.5999984741210938,0.37000274658203125,6.852504730224609,8.885005950927734,2.2700042724609375,1,0.010233172885447006,1.1724260401731101,78.69000244140625,1.1290264361451219,78.05999755859375,-1.2500166893960345,76.08999633789062,0.010233172885447006
11352,2018-02-21,76.0999984741211,77.88999938964844,76.08999633789062,77.33999633789062,687300.0,-0.01424868546119984,-1.8571428571428572,1.2399978637695312,36.259836923936504,36.546206582194024,0.1870224242307046,1.991750257020371,6.654802966724915,9.810110471321877,45.44176230673135,1.8000030517578125,-2.2540435395058296,-1.5845020294189425,-5.5998965322882555,2.4308924734503705,-3.592199280853592,0.4231952220157069,-1.8138082207031232,10.897335576509253,-25.21392981294873,2.0076972514346547,2,0.5,1.470001220703125,7.662502288818359,9.695003509521484,3.7000045776367188,2,0.024310098701910032,-1.4637822178484945,77.19999694824219,1.1724260401731101,78.69000244140625,1.1290264361451219,78.05999755859375,0.024310098701910032
11353,2018-02-22,76.73999786376953,77.16000366210938,75.91999816894531,76.37999725341797,1563800.0,0.008409979007635293,1.0666547988403439,-0.2903235730238911,43.46505035045306,38.41196665211473,-0.22941029783541467,1.1359088041860446,5.687162453681395,9.132756162886523,45.079741527896765,1.2400054931640625,-2.1354230677531376,-0.7705024719238338,-4.621515106940706,3.080510163093038,-2.6960087894322697,1.1550038455846021,-2.2700553303515676,27.702700961149358,-11.76221934457448,1.9255063175084346,2,-0.11999893188476562,0.8300018310546875,6.420003890991211,8.775005340576172,2.2000045776367188,3,0.016288767719527808,-1.8571428571428572,76.0999984741211,-1.4637822178484945,77.19999694824219,1.1724260401731101,78.69000244140625,0.016288767719527808
11354,2018-02-23,80.1500015258789,80.41000366210938,76.26000213623047,77.02999877929688,2196500.0,0.044435806059871075,1.2802162216544435,8.666659602424447,57.63887015794361,40.4978706506196,-3.04925632745784,-2.4717033657269383,1.9672350961850498,5.710435951926513,44.571855845362535,4.150001525878906,-1.7612196744197917,2.6845012664794865,-1.0102262404635525,6.3792287734225255,0.8371375130079741,4.531865019950999,-5.503656803660945,94.20931362720343,47.86100764811586,1.8473637534715175,2,-2.1399993896484375,-2.5800018310546875,2.822500228881836,5.365001678466797,-0.25,4,-0.029819081024929917,1.0666547988403439,76.73999786376953,-1.8571428571428572,76.0999984741211,-1.4637822178484945,77.19999694824219,-0.029819081024929917
11355,2018-02-26,80.27999877929688,80.83000183105469,79.7699966430664,79.97000122070312,1743700.0,0.0016219245282982353,-1.985901871870366,0.09935810439056597,65.11950819997564,43.704383125155026,-2.853866465753697,-2.797089934907177,1.5901343567189485,5.557096965140175,43.85608701746518,1.0600051879882812,-1.3701389721000226,2.847498703002927,-0.7263760975963152,6.421373503602169,1.0605613027033058,4.634436103302548,-5.287834520685436,88.79831687291396,35.19333343261378,1.7869374002996241,2,-1.9849967956542969,-2.7099990844726562,2.6100025177001953,5.235004425048828,-0.220001220703125,0,-0.026407513072038258,1.2802162216544435,80.1500015258789,1.0666547988403439,76.73999786376953,-1.8571428571428572,76.0999984741211,-0.026407513072038258
11356,2018-02-27,77.94000244140625,80.76000213623047,77.93000030517578,80.2699966430664,1029800.0,-0.029147936889282522,-1.4085137605147735,-7.5161695215593625,58.830988291269925,46.36312569671106,-0.3622792267644144,-0.6021669500791234,3.644938672446216,7.864538122972874,43.138389744807235,2.8300018310546875,-0.8936851464339526,0.5800022125244197,-2.8838073942074516,4.043811819256291,-1.151902590841516,2.3119070158903554,-2.480811176999353,41.140585862478325,-15.834858870706384,1.731904803365933,2,0.3549995422363281,-0.37000274658203125,4.944999694824219,7.575000762939453,2.3600006103515625,1,0.0183474500947165,-1.985901871870366,80.27999877929688,1.2802162216544435,80.1500015258789,1.0666547988403439,76.73999786376953,0.0183474500947165
11357,2018-02-28,76.95999908447266,78.38999938964844,76.93000030517578,78.0199966430664,1106700.0,-0.012573817375363117,-1.6071525885558584,0.45493570663758975,55.382753669017085,49.43034777217201,0.7148450687928687,0.20150945877384174,4.3331208138848325,8.793502765006451,42.372139134666135,1.4599990844726562,-0.6873627358475289,-0.28150100708008097,-3.621486499092157,3.058484484931995,-1.9514937530861118,1.38849173892595,-1.071142974733931,21.181265577316317,-38.60964022882977,1.6699927460060349,2,1.4150009155273438,0.6100006103515625,5.590002059936523,8.555004119873047,2.7900009155273438,2,0.03261437326000283,-1.4085137605147735,77.94000244140625,-1.985901871870366,80.27999877929688,1.2802162216544435,80.1500015258789,0.03261437326000283
11358,2018-03-01,77.5199966430664,78.13999938964844,76.41999816894531,76.91999816894531,1016600.0,0.007276475640015212,-1.150003576282097,-0.5660376000460644,59.65977379745597,51.732536300337344,0.4235676265699908,-0.5795876344680266,3.463416933865318,8.188877070869921,41.295322126129975,1.720001220703125,-0.4553358538551606,0.3999965667724581,-2.6927793859376266,3.4927725194825427,-1.1463914095825913,1.9463845431275075,-1.235848875622409,27.57099761435328,-36.84646230471561,1.5463879763550459,3,0.8550033569335938,0.0500030517578125,4.682504653930664,7.995006561279297,2.1800003051757812,3,0.029411848650993777,-1.6071525885558584,76.95999908447266,-1.4085137605147735,77.94000244140625,-1.985901871870366,80.27999877929688,0.029411848650993777
11359,2018-03-02,76.91999816894531,78.31999969482422,76.05999755859375,77.44999694824219,802500.0,-0.007739918731985096,-1.0088907877604167,-0.8833335452614982,52.084701885736884,52.285564055845285,0.9441374827140692,-0.10632925657674264,3.7825831763636444,8.743818166155307,40.21578016949539,2.2600021362304688,-0.21550966603564348,-0.12300186157226278,-3.1513181551037945,2.905314431959269,-1.6371600083380287,1.391156285193503,3.910003662109375,18.029346751672225,-45.65930536960569,1.5141581467657668,3,1.4550018310546875,0.6500015258789062,5.0500030517578125,8.59500503540039,1.5699996948242188,4,0.02626110661136849,-1.150003576282097,77.5199966430664,-1.6071525885558584,76.95999908447266,-1.4085137605147735,77.94000244140625,0.02626110661136849
11360,2018-03-05,78.05000305175781,78.12999725341797,76.25,76.5199966430664,600500.0,0.01469065145231263,1.2248556505094554,-2.8868111936431164,54.177211400239216,53.624299408447534,-0.31983222738385564,-1.2765824088118904,2.4319570820183856,7.574230695798008,38.80283443588026,1.8799972534179688,0.2244803564871205,0.9910030364990234,-2.055920675221813,4.03792674821986,-0.5324588193613948,2.5144648923594417,2.6845986938476614,42.34050116956881,-17.459285127674946,1.5234618558604154,3,0.3249969482421875,-0.48000335693359375,3.997499465942383,7.465000152587891,0.45999908447265625,0,0.023702734167662998,-1.0088907877604167,76.91999816894531,-1.150003576282097,77.5199966430664,-1.6071525885558584,76.95999908447266,0.023702734167662998
11361,2018-03-06,76.30000305175781,78.30999755859375,76.0199966430664,77.91000366210938,925200.0,-0.02242152378699469,-1.1105868620529624,-1.0522835729352102,48.51089285253913,54.98552784495894,1.440569305739828,0.525566429809345,3.9619197273601117,9.267204214555463,36.68881894514888,2.2900009155273438,0.36119219881859976,-0.7749969482421903,-3.8013550900101194,2.2513611935257387,-2.288176019126155,0.7381821226417742,4.341106610107431,11.814602708592878,-42.5797814552005,1.5131790708839645,3,2.0749969482421875,1.0199966430664062,5.442499160766602,9.21500015258789,1.0,1,0.04927908724047314,1.2248556505094554,78.05000305175781,-1.0088907877604167,76.91999816894531,-1.150003576282097,77.5199966430664,0.04927908724047314
11362,2018-03-07,75.43000030517578,76.47000122070312,75.20999908447266,76.0999984741211,974800.0,-0.011402394649864811,-1.2702728709876967,0.416147773260167,48.125012733709625,55.50330144309856,2.4647309611464294,1.49340123090235,4.616259419109923,10.064962247395727,34.001827806102035,1.2600021362304688,0.2874483699990975,-1.6584995269775362,-4.651110610898726,1.334111556943654,-3.1548050689381313,-0.16219398501694116,5.026264835937511,7.073992846524088,-44.404058089143106,1.4963055419605948,3,2.5900001525878906,1.8899993896484375,5.86250114440918,10.085002899169922,2.7099990844726562,2,0.06456320730318055,-1.1105868620529624,76.30000305175781,1.2248556505094554,78.05000305175781,-1.0088907877604167,76.91999816894531,0.06456320730318055
11363,2018-03-08,75.97000122070312,76.33999633789062,75.58999633789062,76.16000366210938,806500.0,0.007158967431295293,1.7273332593496837,0.28358650846068006,43.53743165634631,53.93647494292108,2.0160263705721206,1.072165172747134,3.8646804462007083,9.440593212513079,31.98719602368534,0.9099960327148438,0.4212418789326904,-1.1589984893798828,-4.06231101083327,1.744314032073504,-2.610654750106576,0.2926577713468106,4.171487957011735,24.437362928509398,-20.10471865529225,1.4516562607266947,3,2.049999237060547,1.3499984741210938,5.107500076293945,9.545001983642578,3.3199996948242188,3,0.0497564659544425,-1.2702728709876967,75.43000030517578,-1.1105868620529624,76.30000305175781,1.2248556505094554,78.05000305175781,0.0497564659544425
11364,2018-03-09,76.37999725341797,76.37999725341797,75.52999877929688,75.95999908447266,946900.0,0.005396814875963329,3.0476294277929155,-2.2104882749759076,42.75860650464293,51.451930310106334,1.13430029689043,0.8673041894431321,3.270910448360155,8.946638950023129,29.64346918757961,0.8499984741210938,0.7664848832640132,-0.8510025024414034,-3.4712956467511873,1.7692906418683805,-2.1611490745962953,0.45914406971348853,3.4656025187023545,37.741894994868616,-0.4986054125271977,1.310146572154894,3,1.6050033569335938,0.94000244140625,4.500001907348633,9.015003204345703,3.7700042724609375,4,0.043466873713138954,1.7273332593496837,75.97000122070312,-1.2702728709876967,75.43000030517578,-1.1105868620529624,76.30000305175781,0.043466873713138954
11365,2018-03-12,76.31999969482422,76.72000122070312,76.08000183105469,76.41999816894531,1202400.0,-0.0007855140187382759,-1.206916509911735,-0.2380926430517711,46.96970572703891,50.13401002519178,0.6408960955290866,0.9799046343963482,3.1320092709064937,8.92323343153953,27.845372707838074,0.6399993896484375,0.9466372646809162,-0.9124999999999943,-3.5305585039266276,1.705558503926639,-2.221529251963304,0.39652925196331523,3.2474640360372433,35.806488926297554,-1.3738410248911137,1.3090292519633135,3,0.4799995422363281,1.0,4.545001983642578,8.97500228881836,2.9199981689453125,0,0.02843289016800754,3.0476294277929155,76.37999725341797,1.7273332593496837,75.97000122070312,-1.2702728709876967,75.43000030517578,0.02843289016800754
11366,2018-03-13,76.41999816894531,77.38999938964844,75.95999908447266,76.63999938964844,726000.0,0.001310252548754498,-1.5087738084084004,2.2000457770656903,51.1834311178928,49.66741863062241,0.3381729778605802,0.9017223124554903,2.8114753833641117,8.7317426514945,25.80508274992828,1.4300003051757812,0.6057335884783015,-0.7970012664794979,-3.43120723159349,1.837204698634494,-2.1141042490364867,0.520101716077491,2.8860176831328204,55.50453738927755,14.379968012311558,1.317102982556995,3,0.345001220703125,0.9000015258789062,4.1450042724609375,8.575004577636719,2.2700042724609375,1,0.027348914124084134,-1.206916509911735,76.31999969482422,3.0476294277929155,76.37999725341797,1.7273332593496837,75.97000122070312,0.027348914124084134
11367,2018-03-14,76.77999877929688,77.58999633789062,76.11000061035156,76.66000366210938,825000.0,0.004710816788501937,-1.4262200765440127,-0.5454293244555417,50.15106088361541,48.610894973529014,-0.05592715318552166,0.5676763413892729,2.23122028585243,8.288120568292143,23.65048001934234,1.4799957275390625,0.10894886074416377,-0.43500061035156534,-3.0705361433597744,2.2005349226566437,-1.7527683768556699,0.8827671561525392,2.280256066724931,60.67968356493141,17.11966988408163,1.3177677665041079,3,-0.0149993896484375,0.5400009155273438,2.910003662109375,7.340003967285156,1.2399978637695312,2,0.006772652783646027,-1.5087738084084004,76.41999816894531,-1.206916509911735,76.31999969482422,3.0476294277929155,76.37999725341797,0.006772652783646027
11368,2018-03-15,77.05000305175781,77.80000305175781,76.69000244140625,76.93000030517578,988700.0,0.0035165964672265737,-2.700011444120901,1.0000635808748728,34.653470581881166,46.67409149532283,-0.44657303256479963,0.3934535619578128,1.7811447768053483,7.9155762964154945,21.314448238274853,1.1100006103515625,-0.14191071199348926,-0.21299667358398722,-2.796720510986802,2.3707271638188274,-1.5048585922853874,1.078865245117413,1.7792364485710408,66.9604146080784,28.575892183334204,1.291861918701405,3,-0.2900047302246094,0.5249977111816406,1.5749969482421875,6.004997253417969,1.4099960327148438,3,0.014146609924965636,-1.4262200765440127,76.77999877929688,-1.5087738084084004,76.41999816894531,-1.206916509911735,76.31999969482422,0.014146609924965636
11369,2018-03-16,77.97000122070312,78.0,76.94000244140625,77.11000061035156,2155800.0,0.011940274270038742,1.3043471049707263,7.166507724585161,39.393950008897455,45.031506896284846,-1.3432187340817165,-0.562470774743133,0.7128762425867023,6.893993779585827,20.260967650904433,1.05999755859375,-0.24654199223348883,0.7115013122558622,-1.8666856363378344,3.289688260849559,-0.5775921620409861,2.0005947865527105,0.6420838546743539,98.52947226304943,63.77400240848789,1.2890934742968512,3,-1.2100028991699219,-0.3950004577636719,0.654998779296875,5.084999084472656,1.5800018310546875,4,0.016929584124127484,-2.700011444120901,77.05000305175781,-1.4262200765440127,76.77999877929688,-1.5087738084084004,76.41999816894531,0.016929584124127484
11370,2018-03-19,77.7300033569336,78.6500015258789,77.45999908447266,78.0999984741211,799600.0,-0.0030780795179186082,-1.6153794560515107,-0.43022657511399726,48.80546608304843,45.064237255230324,-1.2889312913660547,-0.4195940389706152,0.8184230827461079,7.029501420267451,19.67968494464926,1.19000244140625,-0.49208756638202544,0.5195034027099581,-1.981044487231344,3.02005129265126,-0.7307705422606858,1.769777347680602,-2.5200042724609375,65.79935561454859,30.535804904804145,1.2502739449706495,3,-0.8000030517578125,-0.13500213623046875,0.402496337890625,5.3249969482421875,2.1899948120117188,0,0.031133385622444498,1.3043471049707263,77.97000122070312,-2.700011444120901,77.05000305175781,-1.4262200765440127,76.77999877929688,0.031133385622444498
11371,2018-03-20,77.98999786376953,78.22000122070312,77.4000015258789,77.75,751000.0,0.0033448410601766287,1.3428409499623983,-0.648651435169911,56.38165918222643,45.98164241617664,-1.43488294623927,-0.6507324562719248,0.4271281631313002,6.6715352129943994,18.756825367662564,0.8199996948242188,-0.5351418888751169,0.7399978637695312,-1.7846934844321964,3.264689211971259,-0.5223478103313255,2.002343537870388,-2.7111987304687517,74.01561321987367,35.44352467992511,1.2623456741008605,3,-0.8999977111816406,0.030002593994140625,-0.18999862670898438,5.06500244140625,3.0600051879882812,1,0.01602769629745926,-1.6153794560515107,77.7300033569336,1.3043471049707263,77.97000122070312,-2.700011444120901,77.05000305175781,0.01602769629745926
11372,2018-03-21,77.94999694824219,78.69000244140625,77.5999984741211,78.01000213623047,829300.0,-0.0005128980205540978,-1.8684234302062943,-0.25002384207012746,52.847685866815965,47.016115106228824,-1.1173275974448984,-0.4901586719981452,0.3123466739630487,6.615211288302177,17.19480190321979,1.0900039672851562,-0.7133838378119464,0.60749702453613,-1.8749967521164308,3.0899908011886907,-0.6337498637901575,1.8487439128624175,-2.603773767089848,62.999725341796875,22.084476381890056,1.241246888326283,3,-0.839996337890625,0.07000350952148438,-0.2324981689453125,5.105003356933594,3.660003662109375,2,0.009493335755425658,1.3428409499623983,77.98999786376953,-1.6153794560515107,77.7300033569336,1.3043471049707263,77.97000122070312,0.009493335755425658
11373,2018-03-22,77.98999786376953,80.13999938964844,77.86000061035156,78.12999725341797,1198500.0,0.00051316121992806,-10.400167849240864,2.333121424030515,57.65379128633377,48.67113563752781,-0.9394523009336382,-0.45504136313093113,0.1480421553239637,6.479896623229976,15.76034619711481,2.279998779296875,-0.648367761315157,0.5849979400634737,-1.8965678970207875,3.066563777147735,-0.6557849784786498,1.8257808586055972,-2.5100235122070416,32.812388241184465,-10.543466755211924,1.2407829185421286,3,0.060001373291015625,0.030002593994140625,-0.27249908447265625,5.06500244140625,2.5100021362304688,3,0.0003846490590919682,-1.8684234302062943,77.94999694824219,1.3428409499623983,77.98999786376953,-1.6153794560515107,77.7300033569336,0.0003846490590919682
11374,2018-03-23,77.76000213623047,79.12999725341797,77.45999908447266,78.12000274658203,1518100.0,-0.0029490413365674817,-2.4791385202257015,2.571444141689373,47.61903568784318,48.74328341095051,-0.5510673950195439,-0.4356130990232714,0.29524372549303735,6.599978770542975,16.57666121557938,1.6699981689453125,-0.5019361570792995,0.47450218200683025,-1.6558148533963362,2.6048192174099967,-0.5906563356947458,1.5396606997084064,-2.0004262823828185,13.13871865054283,-29.092027508315482,1.0651585177015823,3,0.2899971008300781,0.2599983215332031,-0.3650035858154297,5.2949981689453125,2.2599945068359375,4,0.009002018120007671,-10.400167849240864,77.98999786376953,-1.8684234302062943,77.94999694824219,1.3428409499623983,77.98999786376953,0.009002018120007671
11375,2018-03-26,78.16000366210938,78.68000030517578,77.7300033569336,77.93000030517578,931300.0,0.005144052403421195,-2.015876475930972,-0.6388971305048108,69.62030002575328,50.791824400712784,-0.7404862947336,-1.056763599754035,-0.1636562433422597,6.10229116102289,17.68786769214362,0.9499969482421875,-0.2793757198932667,0.9805034637451229,-0.6820693836154845,2.6430763111057303,0.14921704006482628,1.8117898874254195,-2.137602396113678,27.737325867287417,-17.583215957373973,0.8312864236803005,3,-0.035003662109375,-0.14000320434570312,-1.215005874633789,4.894996643066406,1.2599945068359375,0,0.01778402411107205,-2.4791385202257015,77.76000213623047,-10.400167849240864,77.98999786376953,-1.8684234302062943,77.94999694824219,0.01778402411107205
11376,2018-03-27,79.37000274658203,80.11000061035156,77.79000091552734,78.16000366210938,741500.0,0.015481052044259869,-1.379481280639772,5.260788801539125,88.77965409315095,55.0838903128834,-1.6628915950899454,-2.270549929884666,-1.3971413876099774,4.808793630099672,18.196991213627207,2.3199996948242188,-0.024546368849286182,2.119002532958987,0.21347605761390298,4.0245290083040715,1.166239295286445,3.0717657706315293,-3.100545593167169,71.26878524680235,20.238266978515888,0.9527632376725388,3,-0.9550018310546875,-1.3500022888183594,-2.412504196166992,3.294994354248047,0.43999481201171875,1,0.006929512452196196,-2.015876475930972,78.16000366210938,-2.4791385202257015,77.76000213623047,-10.400167849240864,77.98999786376953,0.006929512452196196
11377,2018-03-28,79.47000122070312,80.13999938964844,79.19999694824219,79.76000213623047,975100.0,0.0012599026163622185,-1.2650403066430127,-0.2396703594645548,87.71564623165816,60.97968760730307,-1.4988001837041622,-2.2902880438321347,-1.5083424909237664,4.62902229023743,18.273536327981613,0.94000244140625,0.1697474785064088,2.093500900268552,-0.04741263962664277,4.2344144401637465,1.0230441303209545,3.163957670216149,-2.968311533114246,75.000071169717,19.754497487895947,1.070456769947597,3,-0.9300003051757812,-1.4500007629394531,-2.3850021362304688,3.0749969482421875,0.7299957275390625,2,0.019881739106392127,-1.379481280639772,79.37000274658203,-2.015876475930972,78.16000366210938,-2.4791385202257015,77.76000213623047,0.019881739106392127
11378,2018-03-29,79.80000305175781,80.20999908447266,79.4800033569336,79.68000030517578,754100.0,0.004152533358319888,-1.8076940006162243,-0.4138012680539844,87.50014639769645,66.32482053939185,-1.5619470326939506,-2.572618941586981,-1.8675426231153125,4.213011794307732,18.142929312675427,0.7399978637695312,0.31052979933846814,2.309502410888669,-0.09069622401175081,4.709701045789089,1.109403093438459,3.509601728338879,-3.080014782045353,85.09105335582386,26.489958149661625,1.2000993174502084,3,-0.9950027465820312,-1.7800025939941406,-2.7150039672851562,2.7449951171875,-0.0500030517578125,3,0.02268167279918276,-1.2650403066430127,79.47000122070312,-1.379481280639772,79.37000274658203,-2.015876475930972,78.16000366210938,0.02268167279918276
11379,2018-04-02,78.94000244140625,80.26000213623047,78.31999969482422,79.80000305175781,921000.0,-0.01077694959226716,1.1797795189191969,-7.166507724585161,74.44035613377079,69.17314165613877,-0.6145034368925053,-1.6374797683040185,-1.0370194769350007,4.961969049677691,17.491631822140864,1.94000244140625,0.4388493167211891,1.3485015869140682,-1.1196573518986668,3.816660525726803,0.1144221175077007,2.5825810563204357,-1.940813306512979,47.826073845337326,-13.094171925868586,1.2340794694063644,4,-0.1100006103515625,-0.9200019836425781,-1.8450031280517578,3.6049957275390625,-0.6399993896484375,0,0.019761812900267683,-1.8076940006162243,79.80000305175781,-1.2650403066430127,79.47000122070312,-1.379481280639772,79.37000274658203,0.019761812900267683
11380,2018-04-03,79.9000015258789,80.41000366210938,78.52999877929688,79.05999755859375,1153400.0,0.012161123065396628,1.0215016714862897,-0.9767481059597949,77.9743323352963,71.57232756203543,-1.3793733561537351,-2.584272277488367,-2.011757672599302,3.898734710608693,16.842098657756484,1.8800048828125,0.7853398837483496,2.216000747680667,-0.45485233766308397,4.886853833024418,0.8805742050087986,3.5514272903525352,-2.5747310908519125,80.53429001569557,18.147056358804477,1.3354265426718719,4,-0.9650001525878906,-1.8800010681152344,-2.1100006103515625,2.6449966430664062,-2.4899978637695312,1,0.0015018162064568408,1.1797795189191969,78.94000244140625,-1.8076940006162243,79.80000305175781,-1.2650403066430127,79.47000122070312,0.0015018162064568408
11381,2018-04-04,80.05999755859375,80.18000030517578,79.12999725341797,79.95999908447266,857700.0,0.002002453437538687,5.176416470324246,0.11904524027937984,77.24256449511566,74.28286963184651,-1.3576302012064758,-2.5804361642193214,-2.1810688980948214,3.6224523762453487,16.049494847229877,1.0500030517578125,1.0395664542762688,2.187997055053714,-0.599454149170171,4.975448259277599,0.7942714529417714,3.581722657165656,-2.3645591363168705,83.25332827141611,19.79706664007157,1.393725602111944,4,-1.1249961853027344,-2.0749969482421875,-2.1274967193603516,2.4850006103515625,-1.9300003051757812,2,-0.007993997116725327,1.0215016714862897,79.9000015258789,1.1797795189191969,78.94000244140625,-1.8076940006162243,79.80000305175781,-0.007993997116725327
11382,2018-04-05,80.30000305175781,80.5199966430664,78.86000061035156,80.05000305175781,602800.0,0.0029978203907439216,3.811672084743139,2.5000381475547417,77.12859180762177,76.44673635643406,-1.3736894238583375,-2.5685787176497996,-2.457774034796188,3.265257944627649,14.931959376841872,1.6599960327148438,1.2046566375755674,2.184502410888669,-0.5551838982165549,4.924188719993893,0.8146592563360571,3.554345565441281,-2.278816800701037,90.00027743291325,25.872451400249744,1.36984315455261,4,-1.3100051879882812,-2.4350051879882812,-2.367502212524414,2.234996795654297,-2.1800003051757812,3,-0.006102185237131685,5.176416470324246,80.05999755859375,1.0215016714862897,79.9000015258789,1.1797795189191969,78.94000244140625,-0.006102185237131685
11383,2018-04-06,79.75,80.54000091552734,79.58999633789062,80.19999694824219,1035200.0,-0.006849352812643206,-1.4675306660325387,-1.79998779296875,65.83630183105628,78.47087703901329,-0.6121494345159988,-1.8138655336751697,-1.9622569502308806,3.7000709756214007,13.759317716683867,0.9500045776367188,1.2739804675964876,1.4454994201660156,-1.1905636710009304,4.081562511332962,0.1274678745825355,2.7635309657494957,-1.3789802940618756,64.41439274176919,4.446546664958603,1.3180315455834732,4,-0.6149978637695312,-1.875,-1.7775001525878906,2.1149978637695312,-1.6699981689453125,4,0.005642594962284475,3.811672084743139,80.30000305175781,5.176416470324246,80.05999755859375,1.0215016714862897,79.9000015258789,0.005642594962284475
11384,2018-04-09,79.69999694824219,80.37000274658203,79.30000305175781,79.80999755859375,601200.0,-0.0006269975142045858,-1.3516776497811762,0.24444745854667527,68.13990313620084,78.30638849572968,-0.28834048813411073,-1.5835741410092794,-1.9952018216495162,3.650189364353338,12.395942514322202,1.0699996948242188,1.394307623873786,1.2294963836669979,-1.3127576145787003,3.771750381912696,-0.04163061545585833,2.500623382789854,-0.9819402487697886,58.20880226224593,-0.9792042176059468,1.27112699912285,4,-0.5349960327148438,-1.8249969482421875,-1.7274971008300781,2.1550025939941406,-2.4599990844726562,0,0.0006273908867309164,-1.4675306660325387,79.75,3.811672084743139,80.30000305175781,5.176416470324246,80.05999755859375,0.0006273908867309164
11385,2018-04-10,78.48999786376953,79.70999908447266,78.44000244140625,79.70999908447266,1302100.0,-0.015181921340077786,1.0819596267854017,11.090858648911084,53.91849229886157,74.43292607414196,1.0877829314739813,-0.21362119296627213,-0.8803749709223894,4.729101212586485,11.042589499062085,1.2699966430664062,1.454052295137572,-0.08900260925292969,-2.421374099989194,2.2433688814833346,-1.255188354621069,1.0771831361152095,2.0500030517578125,2.3807361281157924,-52.66250687313894,1.1661857453681355,4,0.94000244140625,-0.6149978637695312,-0.5174980163574219,3.365001678466797,-1.5400009155273438,1,-0.0024206245022643236,-1.3516776497811762,79.69999694824219,-1.4675306660325387,79.75,3.811672084743139,80.30000305175781,-0.0024206245022643236
11386,2018-04-11,78.51000213623047,79.0,78.2699966430664,78.4000015258789,801900.0,0.0002548639700010735,-2.9458534372551446,-0.0901643444980864,54.40255080558384,70.73147102680038,1.0425990079304057,-0.07274926796981163,-0.9473123949403259,4.5461383079313435,10.228670755429608,0.7300033569335938,1.6278170526930467,-0.17349853515625568,-2.274368462921913,1.9273713926094018,-1.2239334990390773,0.876936428726566,1.9879988098144565,10.572909314565731,-41.66844362907001,1.050434963882828,4,0.8949966430664062,-0.6350021362304688,-0.5375022888183594,3.3449974060058594,-2.1399993896484375,2,-0.01401093420189159,1.0819596267854017,78.48999786376953,-1.3516776497811762,79.69999694824219,-1.4675306660325387,79.75,-0.01401093420189159
11387,2018-04-12,77.30000305175781,78.79000091552734,77.13999938964844,78.55000305175781,950100.0,-0.015412037339816442,-1.1019029662170043,-11.363573311138854,45.418365041394246,66.0557175427668,2.1371580872179834,1.2418763466291551,0.20265977954203152,5.5993377395275274,9.846381050069837,1.6500015258789062,1.6189018535412316,-1.4094978332519474,-3.422198801538002,0.6032031350341072,-2.4158483173949747,-0.40314734910892014,3.108877722167975,4.705987950049927,-47.92783916744655,1.0063504841430253,4,1.5399971008300781,0.5749969482421875,0.5474967956542969,3.8749961853027344,-0.7600021362304688,3,0.010737311369889868,-2.9458534372551446,78.51000213623047,1.0819596267854017,78.48999786376953,-1.3516776497811762,79.69999694824219,0.010737311369889868
11388,2018-04-13,78.13999938964844,78.37999725341797,77.47000122070312,77.47000122070312,860300.0,0.010866705106443275,-1.7164134915393199,-0.53599853515625,52.33413345055473,63.59947057796502,1.1587859877090523,0.5140841125186881,-0.7088276160220204,4.605834425441799,9.618529906430027,1.0799942016601562,1.4068660955632026,-0.6240013122558565,-2.5020226077790255,1.2540199832673125,-1.5630119600174481,0.31500933550573507,2.0727485012207154,30.959720145596098,-25.56826351624157,0.9390106477615876,4,0.7000007629394531,-0.10499954223632812,-0.4699993133544922,2.1300010681152344,-1.9099960327148438,4,-0.0002559078989327057,-1.1019029662170043,77.30000305175781,-2.9458534372551446,78.51000213623047,1.0819596267854017,78.48999786376953,-0.0002559078989327057
11389,2018-04-16,79.29000091552734,79.36000061035156,78.30999755859375,78.54000091552734,707200.0,0.014717193944990603,1.359559037838394,1.1194060443189324,56.35543510256764,61.197370885439625,0.07113323887092804,-0.5607034510142483,-1.870396638539333,3.3191106433463347,9.231295496919499,1.220001220703125,1.232640743325078,0.4600002288818388,-1.3931450362197353,2.313145493983413,-0.46657240366894825,1.3865728614326258,0.7383820652685671,83.65765685532351,22.517589813257736,0.9265726325507884,4,-0.4500007629394531,-1.2550010681152344,-1.6200008392333984,0.4499969482421875,-2.5900039672851562,0,-0.01526042465003552,-1.7164134915393199,78.13999938964844,-1.1019029662170043,77.30000305175781,-2.9458534372551446,78.51000213623047,-0.01526042465003552
11390,2018-04-17,80.1500015258789,80.4000015258789,78.94999694824219,79.41999816894531,733600.0,0.010846268134966586,1.357724585811846,0.9733378092447916,54.566733014340386,58.67783405424237,-0.8377766856331021,-1.296584608915083,-2.70867641535483,2.3371776842218424,9.492640016911574,1.4500045776367188,1.0510565521420858,1.1990009307861271,-0.667703937368799,3.065705798941053,0.2656484967086641,2.13235336486359,-3.0100021362304688,92.33129336874993,31.131038015735577,0.933352434077462,4,-1.3100013732910156,-1.9000015258789062,-2.4975013732910156,-0.4600028991699219,-2.6500015258789062,1,-0.03630696951602419,1.359559037838394,79.29000091552734,-1.7164134915393199,78.13999938964844,-1.1019029662170043,77.30000305175781,-0.03630696951602419
11391,2018-04-18,79.23999786376953,80.7300033569336,79.23999786376953,80.06999969482422,1322600.0,-0.011353757264939701,-2.590366761650887,-1.1369835812004223,48.7700373309398,55.52688355683326,-0.06294119767798634,-0.30370355425699813,-1.7306620433116677,3.118240494399174,9.808590920939213,1.4900054931640625,0.9565474821201718,0.22649726867675213,-1.5876957071586446,2.040690244512149,-0.6805992192409462,1.1335937565944505,-2.0347984313964815,58.49571458020313,-0.9193433616989424,0.9070964879176991,4,-0.3049964904785156,-0.8949966430664062,-2.1799983978271484,0.44000244140625,-1.220001220703125,2,-0.02889955801695432,1.357724585811846,80.1500015258789,1.359559037838394,79.29000091552734,-1.7164134915393199,78.13999938964844,-0.02889955801695432
11392,2018-04-19,78.69000244140625,79.2300033569336,78.20999908447266,79.0,1099000.0,-0.006940881337589633,1.6493470463507918,0.37349021049728837,44.20062820880768,53.12291982102786,0.2622354447704538,0.3210333174214668,-1.0912095869028633,3.5363845257932383,10.235832210942892,1.029998779296875,0.7154221339791178,-0.36049842834472656,-2.112483009599771,1.3914861529103177,-1.2364907189722487,0.5154938622827956,-1.3438108520507797,37.42332580535695,-17.969600579097445,0.875992290627522,4,0.24499893188476562,-0.2700004577636719,-1.6475028991699219,0.9899978637695312,-0.3000030517578125,3,-0.02948277573827407,-2.590366761650887,79.23999786376953,1.357724585811846,80.1500015258789,1.359559037838394,79.29000091552734,-0.02948277573827407
11393,2018-04-20,78.0199966430664,78.81999969482422,77.55000305175781,78.81999969482422,773400.0,-0.008514497109575525,2.1749794960804136,2.5806753297893286,45.09592446096122,50.56247774600123,0.7387170763831534,1.0470864486721325,-0.33768787017808677,4.065472219185679,10.019217488023994,1.2699966430664062,0.44099629078209546,-1.0320041656494112,-2.78021315657152,0.7162048252726976,-1.9061086611104656,-0.15789967018835682,-0.5384525830078104,14.779671264296116,-39.853180275456026,0.8741044954610562,4,0.9150047302246094,0.6900062561035156,-0.9774971008300781,1.660003662109375,0.8700027465820312,4,-0.018969441056372882,1.6493470463507918,78.69000244140625,-2.590366761650887,79.23999786376953,1.357724585811846,80.1500015258789,-0.018969441056372882
11394,2018-04-23,78.45999908447266,78.62000274658203,77.94999694824219,78.2300033569336,946000.0,0.005639611129685251,1.4363712026633375,-0.28749356272292054,41.873589942306026,49.22415526193951,0.11658335721070046,0.698001804109353,-0.6609042776497773,3.477855646545862,10.11452525180167,0.6700057983398438,0.1398679971713932,-0.6270015716552706,-2.2923651574444506,1.0383620141339094,-1.4596833645498606,0.2056802212393194,-0.9099960327148438,28.616224697643283,-21.800892014129403,0.8326817928945889,4,0.4750022888183594,0.3750038146972656,-1.2924995422363281,1.220001220703125,1.3600006103515625,0,-0.028422071801685544,2.1749794960804136,78.0199966430664,1.6493470463507918,78.69000244140625,-2.590366761650887,79.23999786376953,-0.028422071801685544
11395,2018-04-24,79.55000305175781,79.87999725341797,78.05999755859375,78.4000015258789,1340800.0,0.013892479989856099,1.0110605760435678,5.000099515690307,47.39533571592225,48.44557580753266,-0.9021131712295869,-0.29779569534944983,-1.6819124883548113,2.2327826091913323,10.208132668236944,1.8199996948242188,-0.019644732671238785,0.3935024261474638,-1.2243104751696308,2.0113153274645583,-0.4154040245110764,1.202408876806004,-2.0,62.893075725332224,15.942570665522993,0.8089064506585437,4,-0.6150016784667969,-0.6150016784667969,-2.3825035095214844,0.12999725341796875,0.05999755859375,1,-0.035826599549736216,1.4363712026633375,78.45999908447266,2.1749794960804136,78.0199966430664,1.6493470463507918,78.69000244140625,-0.035826599549736216
11396,2018-04-25,79.91999816894531,80.11000061035156,78.94000244140625,79.30999755859375,1088200.0,0.004651101231847532,1.3636195496370278,0.5304346095413744,48.0846554010195,48.74183029193547,-1.1745872487067004,-0.6582212066485766,-1.9913746943265096,1.7046231358577444,9.428740775311253,1.1699981689453125,-0.18915695378181852,0.7359977722167912,-0.9154439498909284,2.3874394943245107,-0.08972308883707569,1.561718633270658,-2.2427951049804733,92.57802255441909,48.96325022720435,0.8257208610538616,4,-0.8199958801269531,-0.9849967956542969,-2.6574974060058594,-0.8849983215332031,-2.339996337890625,2,-0.030280258062939436,1.0110605760435678,79.55000305175781,1.4363712026633375,78.45999908447266,2.1749794960804136,78.0199966430664,-0.030280258062939436
11397,2018-04-26,81.05000305175781,81.19000244140625,79.52999877929688,79.9800033569336,1100800.0,0.014139200559336151,1.4592674642689618,1.7540961052605248,56.19048172653674,49.17031343371124,-1.9184609820734266,-1.7537002513683149,-3.049369147798842,0.40864545849819933,8.840041358230536,1.660003662109375,-0.15077393423555918,1.7870025634765625,-0.06145813412058487,3.63546326107371,0.8627722146779888,2.711232912275136,-3.250687976074218,96.1538622768297,52.89108203989815,0.9242303487985745,4,-1.6800003051757812,-1.8850021362304688,-3.4950027465820312,-2.390003204345703,-4.590003967285156,3,-0.03738440832329726,1.3636195496370278,79.91999816894531,1.0110605760435678,79.55000305175781,1.4363712026633375,78.45999908447266,-0.03738440832329726
11398,2018-04-27,81.61000061035156,81.8499984741211,80.66999816894531,80.87999725341797,867700.0,0.006909284855129982,-1.0521717208574102,0.6822463225594844,58.67394172561368,49.42792528071636,-2.161813157923646,-2.288476029131374,-3.505830566813273,-0.3029798788632263,8.313420176149169,1.1800003051757812,-0.09395493661325816,2.256500244140625,0.1395975276886645,4.3734029605925855,1.1980488859146448,3.3149516023666052,-3.6072442927246016,93.84621102897017,50.30635516321152,1.0584513582259818,4,-1.9099998474121094,-2.115001678466797,-4.045000076293945,-3.115001678466797,-5.910003662109375,4,-0.039455963688532214,1.4592674642689618,81.05000305175781,1.3636195496370278,79.91999816894531,1.0110605760435678,79.55000305175781,-0.039455963688532214
11399,2018-04-30,80.5,81.61000061035156,80.33999633789062,81.36000061035156,752000.0,-0.01360128173079278,-1.1525351402376733,-1.1780776104428163,59.21173261202646,49.94403634712593,-0.9634401386743718,-1.112658550766895,-2.3665661739616155,0.6601727658701293,8.672454164034766,1.2700042724609375,0.12229028861017355,1.0684997558593778,-1.0986165689128455,3.235616080631601,-0.015058406526733847,2.1520579182454895,-2.1894643098535056,64.3799960947172,14.987972721736078,1.0835581623861097,4,-0.7999992370605469,-1.0050010681152344,-2.4650001525878906,-2.0050010681152344,-6.349998474121094,0,-0.02000000758200704,-1.0521717208574102,81.61000061035156,1.4592674642689618,81.05000305175781,1.3636195496370278,79.91999816894531,-0.02000000758200704
11400,2018-05-01,80.0199966430664,80.51000213623047,79.41999816894531,80.3499984741211,904200.0,-0.005962774620293043,2.353811122326815,0.38372278703358703,56.640251226271396,50.81850455771833,-0.5630254527957561,-0.6568832760881804,-1.8825834073752077,1.0029375947746928,8.676750044307258,1.0900039672851562,0.21737467161416646,0.5824966430664062,-1.590736803029813,2.7557300891626255,-0.5041200799817034,1.6691133661145159,-1.4263039302019394,37.1132534037371,-16.479061725433816,1.0866167230481099,5,-0.3199958801269531,-0.5249977111816406,-1.9849967956542969,-1.5249977111816406,-5.5399932861328125,1,-0.0024993371236228246,-1.1525351402376733,80.5,-1.0521717208574102,81.61000061035156,1.4592674642689618,81.05000305175781,-0.0024993371236228246
11401,2018-05-02,79.41999816894531,79.98999786376953,78.58999633789062,79.38999938964844,1613200.0,-0.007498106714468156,1.3931687468210807,-0.09090488740925695,59.851269484718536,52.5574646994862,0.07285241401142173,-0.11308845480718333,-1.2374608319596234,1.4517139146494458,8.462903718733294,1.4300003051757812,0.17244171322971624,0.01449813842774006,-2.138898458678966,2.1678947355344462,-1.062200160125613,1.0911964369810931,2.4300003051757812,25.46016218303514,-32.898388282286604,1.0766982985533542,5,0.2800025939941406,0.07500076293945312,-1.3474979400634766,-1.6100006103515625,-5.019996643066406,2,0.002392375293211124,2.353811122326815,80.0199966430664,-1.1525351402376733,80.5,-1.0521717208574102,81.61000061035156,0.002392375293211124
11402,2018-05-03,79.80999755859375,80.18000030517578,78.23999786376953,79.19999694824219,1097400.0,0.004910594291614334,1.874064696973122,20.33418107833164,58.098914126128314,54.002241328949204,-0.1582052000134837,-0.5709531259699929,-1.541412268096451,0.907392879418552,8.021508379964171,1.94000244140625,0.09056779729996833,0.42899780273437216,-1.6924606142931964,2.5504562197619407,-0.6317314057794192,1.4897270112481635,1.9748008728027315,43.49028890250861,-17.576669490479034,1.0607292085137863,5,0.09000015258789062,-0.3149986267089844,-1.5924968719482422,-2.2399978637695312,-6.25,3,-0.027941308053566538,1.3931687468210807,79.41999816894531,2.353811122326815,80.0199966430664,-1.1525351402376733,80.5,-0.027941308053566538
11403,2018-05-04,80.19999694824219,80.7300033569336,79.83999633789062,80.30000305175781,1084900.0,0.00488659819043491,-1.1707294380349833,-0.1639442679540736,54.76437180594357,55.43455042490893,-0.23071356722940095,-0.9755271023562386,-1.8596900046802602,0.3541927029176719,7.5557283918474525,0.9200057983398438,0.14831865417370693,0.7964973449707031,-1.3508267170766146,2.943821407018021,-0.27716468605295574,1.870159375994362,1.4430094604492183,58.16016282065504,-0.04719074953946034,1.073662031023658,5,-0.24499893188476562,-0.7049980163574219,-1.9199962615966797,-2.6299972534179688,-5.6199951171875,4,-0.04663339159704927,1.874064696973122,79.80999755859375,1.3931687468210807,79.41999816894531,2.353811122326815,80.0199966430664,-0.04663339159704927
11404,2018-05-07,79.75,80.29000091552734,79.61000061035156,80.22000122070312,983300.0,-0.005610934730241879,1.2295069665057408,4.699725358559658,47.811809525717464,55.48082529266395,0.4710493668084439,-0.5497794550292099,-1.4516530911166967,0.6292107279940922,7.287497214925337,0.6800003051757812,0.3003677632095503,0.3440002441406307,-1.8048932196766572,2.4928937079579185,-0.7304464877680203,1.4184469760492817,1.7568860668945376,60.64252229065171,6.472715248887489,1.0744467319086444,5,0.2949981689453125,-0.2550010681152344,-1.3374996185302734,-2.1800003051757812,-5.400001525878906,0,-0.05078373732611674,-1.1707294380349833,80.19999694824219,1.874064696973122,79.80999755859375,1.3931687468210807,79.41999816894531,-0.05078373732611674
11405,2018-05-08,78.30000305175781,80.4800033569336,78.19999694824219,80.4800033569336,1065700.0,-0.018181779915262486,1.0917487059778748,4.638286474904227,45.14465504970535,55.15415858696238,1.9278176654814558,0.9330939523237305,-0.06552123499378126,1.9275516589189863,7.913478288863267,2.2800064086914062,0.47029874169250263,-1.0964969635009822,-3.2640395524696117,1.0710456254676473,-2.180268257985304,-0.01272566901666039,3.076207487011729,3.95280040287926,-47.61799987801159,1.083771294484315,5,1.7249946594238281,1.1949958801269531,0.12499809265136719,-0.7300033569335938,-2.8899993896484375,1,-0.05300129456107017,1.2295069665057408,79.75,-1.1707294380349833,80.19999694824219,1.874064696973122,79.80999755859375,-0.05300129456107017
11406,2018-05-09,77.41000366210938,78.69000244140625,76.95999908447266,78.30000305175781,655400.0,-0.011366530714693956,1.0718625793777696,0.4082565436047834,43.612783265897235,53.75663653578022,2.709236900848282,1.8302992358007373,0.8243910493316946,2.656305994733472,8.677156435345326,1.7300033569335938,0.6312413461467372,-1.9314964294433565,-4.244682138674889,0.38168927978817635,-3.088089284059123,-0.7749035748275901,3.77563406122853,11.936447417948687,-39.71273411051881,1.156592854615768,5,1.9949951171875,1.9949951171875,1.0674972534179688,0.15999603271484375,-1.3000030517578125,2,-0.03785040907587445,1.0917487059778748,78.30000305175781,1.2295069665057408,79.75,-1.1707294380349833,80.19999694824219,-0.03785040907587445
11407,2018-05-10,78.12999725341797,78.20999908447266,77.55000305175781,77.8499984741211,530300.0,0.00930104065685522,1.9999653211263697,-0.3146055857493099,50.546180223563404,52.853551924441305,1.7114598248114135,1.2392098814597432,0.14426821611093033,1.782886273881786,8.589552775918182,0.7999954223632812,0.6759141087541423,-1.2530025482177791,-3.4382168838545653,0.932211787419007,-2.345609716036165,-0.16039538039939316,2.7175893788107146,31.034399018905496,-24.23429769613545,1.0926071678183917,5,1.1550025939941406,1.2750015258789062,0.3300037384033203,-0.55999755859375,-1.779998779296875,3,-0.04774089157382999,1.0718625793777696,77.41000366210938,1.0917487059778748,78.30000305175781,1.2295069665057408,79.75,-0.04774089157382999
11408,2018-05-11,78.12000274658203,78.47000122070312,78.0199966430664,78.26000213623047,455600.0,-0.0001279215050209448,-1.64699546739667,-0.5,48.236530614183096,51.63408503579204,1.3123432957528394,1.3150529250496277,0.17678623554340334,1.6287376513361664,8.42074521928099,0.45000457763671875,0.6827887417787366,-1.2619972229003906,-3.449623169170934,0.9256287233701528,-2.3558101960356623,-0.16818424976511892,2.416576881826174,32.954609492515836,-24.624406418063323,1.0938129731352724,5,0.7249984741210938,1.2849960327148438,0.3074951171875,-0.5500030517578125,-0.43000030517578125,4,-0.05837180014932597,1.9999653211263697,78.12999725341797,1.0718625793777696,77.41000366210938,1.0917487059778748,78.30000305175781,-0.05837180014932597
11409,2018-05-14,78.08000183105469,78.38999938964844,77.58000183105469,78.12999725341797,588700.0,-0.000512044471594586,1.8420982184684986,0.3571117166212534,41.4435130463822,49.9455585713599,1.0873095636495407,1.3278346012594682,0.2586529390399761,1.523613346484808,9.23990678924359,0.80999755859375,0.48771546644402974,-1.2414981842041044,-3.50543234825993,1.0224359798517213,-2.3734652662320173,-0.10953110217619155,2.170451353838672,31.81822122616359,-24.05221759374376,1.1319670820279115,5,0.7649993896484375,1.3249969482421875,0.4249992370605469,-0.5100021362304688,-0.5100021362304688,0,-0.0448258186209205,-1.64699546739667,78.12000274658203,1.9999653211263697,78.12999725341797,1.0718625793777696,77.41000366210938,-0.0448258186209205
11410,2018-05-15,77.23999786376953,77.81999969482422,76.80000305175781,77.27999877929688,597000.0,-0.010758247279536559,-1.2174068084753493,0.8000915611170456,35.20969489966829,47.20760583968765,1.6667800270022468,2.0434174039778554,1.0951959484057738,2.238320407378737,9.87264014132351,1.279998779296875,0.16569784011753086,-1.936001968383792,-4.345128056232639,0.47312411946505506,-3.1405650123082154,-0.7314389244593684,2.747218993090172,23.28015630172045,-26.79255747868338,1.2045630439244268,5,1.5250053405761719,2.085002899169922,1.2800025939941406,0.3300018310546875,0.29000091552734375,1,-0.037415839844346155,1.8420982184684986,78.08000183105469,-1.64699546739667,78.12000274658203,1.9999653211263697,78.12999725341797,-0.037415839844346155
11411,2018-05-16,76.94999694824219,77.91000366210938,76.5999984741211,77.38999938964844,791000.0,-0.0037545432877772456,-1.298255946246202,10.999809269502194,25.06074753343667,43.53669844049969,1.7540190730885712,2.269414797244906,1.4347110745065947,2.4126799766872296,10.335842997170614,1.3100051879882812,-0.11601644737515926,-2.1115028381347685,-4.717457892497563,0.4944522162280265,-3.414480365316166,-0.808525310953371,2.7184985281073324,18.716468452295953,-24.472783941270936,1.3029775271814001,5,1.7150039672851562,2.2750015258789062,1.7025032043457031,0.6200027465820312,1.3400039672851562,2,-0.020012908995547307,-1.2174068084753493,77.23999786376953,1.8420982184684986,78.08000183105469,-1.64699546739667,78.12000274658203,-0.020012908995547307
11412,2018-05-17,76.37000274658203,77.25,76.25,77.08999633789062,687300.0,-0.007537286870203164,-1.0833353201567206,1.6363399916770702,18.20382933452835,39.47441594367578,2.005649658977191,2.8107999064873184,2.086547859104485,2.8819068614461116,11.727751275513617,1.0,-0.3700998433471909,-2.5754970550537166,-5.444360185804513,0.2933660756970795,-4.009928620429108,-1.1410654896783257,2.9302730895000764,5.405526153000206,-30.079853050239333,1.4344315653753947,5,1.9949989318847656,2.6799964904785156,2.2699966430664062,1.1999969482421875,3.6399993896484375,3,-0.0034045060479208633,-1.298255946246202,76.94999694824219,-1.2174068084753493,77.23999786376953,1.8420982184684986,78.08000183105469,-0.0034045060479208633
11413,2018-05-18,76.54000091552734,76.91000366210938,75.97000122070312,76.52999877929688,760200.0,0.002225980919621229,1.5066476781445501,-0.013891979527609117,22.876644896705045,36.70384209600773,1.4101787202280036,2.660652150140308,1.97444039819419,2.6021230705180756,12.755820355147451,0.94000244140625,-0.6357925326614691,-2.3314990997314453,-5.372088856446112,0.7090906569832214,-3.8517939780887787,-0.811204221374112,2.33323630350327,23.553724219247528,-7.934779150486968,1.520294878357331,5,1.6850013732910156,2.3699989318847656,1.8174991607666016,0.779998779296875,3.7900009155273438,4,-0.002482394031010582,-1.0833353201567206,76.37000274658203,-1.298255946246202,76.94999694824219,-1.2174068084753493,77.23999786376953,-0.002482394031010582
11414,2018-05-21,76.2300033569336,76.61000061035156,75.81999969482422,76.4800033569336,783800.0,-0.0040501379002578775,2.0980761750890107,-24.994660564454616,23.422111413101632,34.2902261363851,1.3056595438405623,2.946064291196137,2.326702627347075,2.812989873181195,13.867927144953264,0.7900009155273438,-0.9347736912054785,-2.529996871948242,-5.789772820293365,0.7297790763968806,-4.159884846120804,-0.9001088977756808,2.1787161023646178,19.617362862806225,-10.698653931315768,1.6298879741725607,5,1.0249977111816406,2.6049957275390625,2.2074966430664062,1.089996337890625,4.689994812011719,0,0.019152551753624625,1.5066476781445501,76.54000091552734,-1.0833353201567206,76.37000274658203,-1.298255946246202,76.94999694824219,0.019152551753624625
11415,2018-05-22,76.69999694824219,77.06999969482422,76.2300033569336,76.5199966430664,930100.0,0.006165467278125725,-1.2105548472588918,-0.720001220703125,30.57133514986377,32.841176345714715,0.653566641663744,2.373287477981293,1.9072406757018712,2.2403229324189056,14.892102808686852,0.839996337890625,-1.2336385008725301,-1.9175029754638615,-5.279443006717273,1.4444370557895496,-3.59847299109056,-0.23653295983716305,1.2427529534507045,42.10505181772717,10.713182526284996,1.6809700156267027,5,0.4450035095214844,2.1350021362304688,1.7375030517578125,0.6200027465820312,3.8800048828125,1,0.011342930654470784,2.0980761750890107,76.2300033569336,1.5066476781445501,76.54000091552734,-1.0833353201567206,76.37000274658203,0.011342930654470784
11416,2018-05-23,77.5,77.62999725341797,76.80000305175781,76.91000366210938,725200.0,0.010430287921623593,-1.0493745761434707,3.277751875556309,34.41291544829291,31.048591370684658,-0.14787897011154882,1.4574106062847534,1.1648834789904186,1.331995296127559,15.613194947302581,0.9300003051757812,-1.425165956129419,-0.9965000152587891,-4.335173830729815,2.3421738002122368,-2.665836922994302,0.6728368924767238,-1.6800003051757812,92.81782161524194,60.35566035660656,1.6693369077355158,5,-0.3549995422363281,1.3349990844726562,1.0450000762939453,-0.18000030517578125,3.05999755859375,2,0.0003870810231854094,-1.2105548472588918,76.69999694824219,2.0980761750890107,76.2300033569336,1.5066476781445501,76.54000091552734,0.0003870810231854094
11417,2018-05-24,78.0199966430664,78.16000366210938,77.23999786376953,77.37999725341797,491600.0,0.006709634104082651,-1.0000165856732954,1.0847514612320903,35.54370779911342,29.63827772456581,-0.7656348038719756,0.7365371001583014,0.6981579587768749,0.7059173804362473,15.480179307795439,0.9200057983398438,-1.4769193825674591,-0.3250030517578182,-3.4435269699127957,2.7935208663971594,-1.884265010835307,1.2342589073196706,-2.163796997070307,94.01680420202864,62.12822856702543,1.5592619590774857,5,-0.9149971008300781,0.81500244140625,0.6200046539306641,-0.6999969482421875,3.4300003051757812,3,0.0034607060250999577,-1.0493745761434707,77.5,-1.2105548472588918,76.69999694824219,2.0980761750890107,76.2300033569336,0.0034607060250999577
11418,2018-05-25,78.38999938964844,78.62999725341797,77.88999938964844,78.13999938964844,942300.0,0.004742409157933558,1.0274032733429486,0.3906253725293851,40.88468532226626,29.576185755219594,-1.2217957496336425,0.1190340342154741,0.37811975801139397,0.2515055875892358,14.797344137413221,0.7399978637695312,-1.4334817999285718,0.20599975585938068,-2.509183009514487,2.9211825212332485,-1.1515916268275532,1.5635911385463146,-2.441647583007807,91.45914333499859,60.59670167685521,1.357591382686933,5,-1.1650009155273438,0.44499969482421875,0.2875022888183594,-1.0699996948242188,3.4300003051757812,4,0.020665936461226053,-1.0000165856732954,78.0199966430664,-1.0493745761434707,77.5,-1.2105548472588918,76.69999694824219,0.020665936461226053
11419,2018-05-29,78.88999938964844,79.73999786376953,78.22000122070312,78.58999633789062,862000.0,0.006378364636982381,-1.9230893378523115,1.20001220703125,54.53147633356616,31.723050358986026,-1.782235641562167,-0.5352079856010192,-0.09473432017115613,-0.3185582694612208,14.207092826313374,1.5199966430664062,-1.5184935163067763,0.7864997863769503,-1.7275870833397136,3.300586656093614,-0.47054364848138164,2.043543221235282,-2.7807488562011713,75.78348135686059,39.8021203736519,1.2570434348583335,5,-1.1100006103515625,-0.05500030517578125,-0.06749725341796875,-1.5699996948242188,3.4899978637695312,1,0.018253295126722913,1.0274032733429486,78.38999938964844,-1.0000165856732954,78.0199966430664,-1.0493745761434707,77.5,0.018253295126722913
11420,2018-05-30,79.81999969482422,79.94000244140625,78.5199966430664,78.5199966430664,805100.0,0.011788570317796454,-1.184619176731575,4.333299425258125,68.39697199479569,36.53818641024814,-2.578983375269928,-1.5609927072888468,-0.9784852964314013,-1.3041858569307294,14.406241214843915,1.4200057983398438,-1.5554900357748238,1.7264999389648494,-0.756894065727792,4.209893943657491,0.4848029366185358,2.968196941311163,-3.4202893749511674,96.1782557354106,54.79434531782188,1.241697002346319,5,-1.9399986267089844,-0.9850006103515625,-0.93499755859375,-2.2449989318847656,2.9199981689453125,2,0.013780988202539701,-1.9230893378523115,78.88999938964844,1.0274032733429486,78.38999938964844,-1.0000165856732954,78.0199966430664,0.013780988202539701
11421,2018-05-31,79.61000061035156,80.29000091552734,79.08000183105469,79.8499984741211,1277500.0,-0.0026309081091899778,1.160707352129754,-0.18461330798032793,62.25171251261569,41.43239565225784,-2.1813775372899187,-1.4082299507475113,-0.7321052121760943,-1.1501628216087454,15.333996751809774,1.2099990844726562,-1.5242812646200719,1.5070007324218722,-0.9991092421654884,4.013110707009233,0.2539457451281919,2.7600557197155524,-2.85626107832519,77.70493033494259,33.56557183433179,1.2530549872936827,5,-1.5550003051757812,-0.7750015258789062,-0.6749992370605469,-2.0349998474121094,-0.12999725341796875,3,0.012184414184981174,-1.184619176731575,79.81999969482422,-1.9230893378523115,78.88999938964844,1.0274032733429486,78.38999938964844,0.012184414184981174
11422,2018-06-01,77.58000183105469,79.4000015258789,77.4800033569336,79.16999816894531,819400.0,-0.02549929360298131,-1.145257397130655,6.625043710461901,46.650114204416916,44.0738922420036,0.04281179131970703,0.47024696954613887,1.3127254474918573,0.8014279031012563,16.193255731379956,2.1299972534179688,-1.4000724499123152,-0.4114982604980497,-2.793175292403376,1.9701787714072765,-1.6023367764507128,0.7793402554546134,-0.401910933008196,3.558667651339082,-40.26069615389905,1.1908385159526615,6,0.47499847412109375,1.2549972534179688,1.4375,0.0149993896484375,2.3300018310546875,4,0.03841190586755294,1.160707352129754,79.61000061035156,-1.184619176731575,79.81999969482422,-1.9230893378523115,78.88999938964844,0.03841190586755294
11423,2018-06-04,76.45999908447266,77.86000061035156,76.25,77.58999633789062,1396100.0,-0.014436745554879615,-1.0774262776812478,0.7106917333640429,41.13783256552396,46.04230570338386,1.285451852426391,1.3657129919870954,2.4335617995607493,1.8521600852197366,17.32716241831608,1.6100006103515625,-1.1851397451963805,-1.3445011138915959,-3.5788025503745047,0.8898003225913129,-2.4616518321330574,-0.22735039565013437,3.8300018310546875,5.197995962464899,-38.48131314908021,1.1171507182414566,6,1.8000030517578125,2.375,2.8075027465820312,1.7400016784667969,4.379997253417969,0,0.06526285539523236,-1.145257397130655,77.58000183105469,1.160707352129754,79.61000061035156,-1.184619176731575,79.81999969482422,0.06526285539523236
11424,2018-06-05,75.69999694824219,76.52999877929688,75.58000183105469,76.45999908447266,776600.0,-0.009939865881907983,1.1111007502225236,0.672569896901648,41.501089253067974,47.25672282596211,2.192981707041625,1.9043805502255395,3.1929980213111833,2.560921350108316,18.827476159418662,0.9499969482421875,-0.8614138790453865,-1.9020030975341768,-4.127989669287686,0.3239834742193324,-3.0149963834109315,-0.7890098116574222,4.509203948974616,2.547667526796026,-41.906299707319484,1.1129932858767577,6,2.235004425048828,2.8950042724609375,3.897502899169922,2.8300018310546875,4.650001525878906,1,0.08084548207797715,-1.0774262776812478,76.45999908447266,-1.145257397130655,77.58000183105469,1.160707352129754,79.61000061035156,0.08084548207797715
11425,2018-06-06,74.1500015258789,75.70999908447266,73.94999694824219,75.69999694824219,1003100.0,-0.020475501781367922,1.2420413736800415,2.039461928424434,36.434110246395804,47.481300025751324,3.7361131419447275,3.296542507698362,4.711509561403375,4.060521216951088,19.81489035870415,1.7600021362304688,-0.6551093874804792,-3.2444984436035185,-5.924022634889155,-0.5649742523178816,-4.584260539246344,-1.904736347960693,5.874031408691408,3.154644360930304,-42.71442462270424,1.3397620956428196,6,2.9699974060058594,3.1899986267089844,5.447498321533203,4.379997253417969,6.0,2,0.11099117408199555,1.1111007502225236,75.69999694824219,-1.0774262776812478,76.45999908447266,-1.145257397130655,77.58000183105469,0.11099117408199555
11426,2018-06-07,74.4800033569336,75.19000244140625,73.9000015258789,74.16999816894531,926100.0,0.004450462903085928,-2.0353017206559496,-0.20000393776364558,40.61568580507223,48.04485313752453,3.2773193802463254,2.883622345818594,4.314201513721443,3.6927081046693218,20.147536951972217,1.2900009155273438,-0.4189235847136956,-2.767996597290036,-5.747544144579749,0.21155094999967616,-4.257770370934892,-1.27822282364518,5.179587418457032,10.545487837357955,-38.77133205953393,1.489773773644858,6,2.6149978637695312,2.8349990844726562,5.117496490478516,4.049995422363281,5.829994201660156,3,0.11090217688701265,1.2420413736800415,74.1500015258789,1.1111007502225236,75.69999694824219,-1.0774262776812478,76.45999908447266,0.11090217688701265
11427,2018-06-08,74.4000015258789,74.79000091552734,74.0999984741211,74.66000366210938,415100.0,-0.0010741383921707426,1.6538726763208476,-0.8387025324243841,39.278555582227014,47.866394277520165,3.1176814336179177,2.8141366421320413,4.321356048580171,3.739797763442809,20.498160180484412,0.69000244140625,-0.27841476709431845,-2.6614986419677678,-5.866975023079377,0.5439777391438412,-4.264236832523579,-1.0587604514119562,4.798822109550784,12.626265545376606,-38.29914365816244,1.602738190555806,6,2.6949996948242188,2.9150009155273438,5.197498321533203,4.129997253417969,5.839996337890625,4,0.06827959310306841,-2.0353017206559496,74.4800033569336,1.2420413736800415,74.1500015258789,1.1111007502225236,75.69999694824219,0.06827959310306841
11428,2018-06-11,73.55999755859375,74.70999908447266,73.41000366210938,74.38999938964844,620700.0,-0.011290375672814656,-1.3008979812301669,3.192288506118137,37.29778660493464,45.951539863227765,3.576618087110546,3.473066233730293,5.066611273746389,4.530972885075215,21.20030842857886,1.2999954223632812,-0.2456027534142322,-3.2735023498535156,-6.795076007947074,0.24807130824004275,-5.034289178900295,-1.5127155208067364,5.214920308071882,4.807504205954849,-48.0094850726124,1.7607868290467814,6,3.2900047302246094,3.5100059509277344,6.137500762939453,4.970001220703125,6.430000305175781,0,0.08632417501723766,1.6538726763208476,74.4000015258789,-2.0353017206559496,74.4800033569336,1.2420413736800415,74.1500015258789,0.08632417501723766
11429,2018-06-12,74.58000183105469,74.66000366210938,73.4800033569336,73.5,870000.0,0.013866290189154196,-1.1071525885558584,-1.301204154793639,40.41594638183627,42.84253701734338,2.1019937222807528,2.295076097437118,3.989481915939905,3.472684804679176,21.680324166444244,1.1800003051757812,-0.2453071034719443,-2.078498077392581,-5.68606385331978,1.529067698534618,-3.8822809653561876,-0.2747151894289743,3.658424615155326,50.869586850878214,-3.16597213040896,1.8037828879636026,6,2.270000457763672,2.365001678466797,5.144996643066406,3.9499969482421875,6.1999969482421875,1,0.08393663653986816,-1.3008979812301669,73.55999755859375,1.6538726763208476,74.4000015258789,-2.0353017206559496,74.4800033569336,0.08393663653986816
11430,2018-06-13,74.3499984741211,74.80000305175781,74.0999984741211,74.55999755859375,900500.0,-0.00308398164771595,1.0289691622162516,-0.19444326707074133,34.98571217654208,39.81298142444632,1.6477585242760426,2.421624685173228,4.127561358173367,3.664753916076961,21.70076158211436,0.7000045776367188,-0.3450284304268507,-2.16400146484375,-5.902632106583269,1.574629176895769,-4.0333167857135095,-0.2946861439739905,3.4055856936788587,52.808733519639276,3.5268996131222536,1.8693153208697588,6,2.055004119873047,2.5950050354003906,5.420000076293945,4.180000305175781,5.590003967285156,2,0.08069939641072632,-1.1071525885558584,74.58000183105469,-1.3008979812301669,73.55999755859375,1.6538726763208476,74.4000015258789,0.08069939641072632
11431,2018-06-14,75.41000366210938,75.48999786376953,74.47000122070312,74.47000122070312,1195800.0,0.014256963143815415,-1.1701999870138302,-4.47622161671208,38.16868606590318,38.87060052016701,-0.07897433538292375,1.307360616736986,2.980896396913181,2.5745093467584326,21.37721479828957,1.1399993896484375,-0.6019697539008746,-1.0269966125488281,-4.791165382999594,2.737172157901938,-2.909080997774211,0.8550877726765549,1.9110224551215254,96.15411419914976,50.36095368561146,1.8820843852253848,6,0.22499847412109375,1.4399986267089844,4.349994659423828,3.1199951171875,3.75,3,0.06285635371413201,1.0289691622162516,74.3499984741211,-1.1071525885558584,74.58000183105469,-1.3008979812301669,73.55999755859375,0.06285635371413201
11432,2018-06-15,76.11000061035156,76.20999908447266,74.75,75.1500015258789,1585300.0,0.009282547596452417,1.5172484099892793,1.0212729692877085,39.96480812368198,38.74026447107346,-1.1280456281731972,0.6186022873927755,2.1928496861474684,1.8331870159349108,20.617766522305885,1.4599990844726562,-1.0608928716361703,-0.31399955749512287,-4.080937475897713,3.452938360907467,-2.197468516696418,1.569469401706172,0.8199232613671796,96.42862008550385,54.081581907832614,1.8834689592012928,6,-1.1399993896484375,0.7400016784667969,3.2949981689453125,2.4199981689453125,2.8700027465820312,4,0.0551832468080542,-1.1701999870138302,75.41000366210938,1.0289691622162516,74.3499984741211,-1.1071525885558584,74.58000183105469,0.0551832468080542
11433,2018-06-18,76.3499984741211,76.6500015258789,75.69000244140625,76.16000366210938,1093400.0,0.0031533026125989405,1.4303746124948091,0.197911451255275,38.55856858989032,38.413317730720394,-1.5480857597121513,0.3832916309473262,1.8835064156229464,1.5475706136926703,19.534062222312738,0.9599990844726562,-1.4842535697934238,-0.0645015716552706,-3.8311660493581456,3.7021629060476045,-1.9478338105067081,1.818830667196167,-2.9399948120117188,90.53617586606914,50.253263636988294,1.8833322388514349,6,-1.3199958801269531,0.5000038146972656,2.9950008392333984,2.1800003051757812,3.4000015258789062,0,0.05094956735286593,1.5172484099892793,76.11000061035156,-1.1701999870138302,75.41000366210938,1.0289691622162516,74.3499984741211,0.05094956735286593
11434,2018-06-19,77.69000244140625,77.93000030517578,76.68000030517578,76.7300033569336,989600.0,0.0175508054232556,-1.3584790228664791,5.052764727141308,40.74720228337955,38.89255017927414,-2.878865127956317,-0.8872124857000756,0.48991024712850617,0.15602427454477663,17.961749693545386,1.5800018310546875,-1.6277944051641668,1.2025024414062528,-2.6054712864657574,5.010476169278263,-0.7014844225297594,3.106489305342265,-4.2151988220214776,93.73374023418046,58.021144158346246,1.9039868639360056,6,-2.020000457763672,-0.8400001525878906,1.43499755859375,0.839996337890625,3.2699966430664062,1,0.029604779895559208,1.4303746124948091,76.3499984741211,1.5172484099892793,76.11000061035156,-1.1701999870138302,75.41000366210938,0.029604779895559208
11435,2018-06-20,77.56999969482422,77.86000061035156,77.13999938964844,77.62999725341797,754800.0,-0.0015446356392193605,1.7692127116405998,-0.06249751647076588,41.06831368645384,38.942842166094316,-2.4839298604424584,-0.7364474584767038,0.5928292500228594,0.22501996691286763,16.784843201210016,0.720001220703125,-1.6334343857092364,1.0389995574951172,-2.7989538165148957,4.87695293150513,-0.8799771295098964,2.9579762445001307,-3.9169882080078082,89.59535532922169,56.749243093114146,1.9189766870050085,6,-1.8999977111816406,-0.7199974060058594,1.5550003051757812,0.9599990844726562,3.0900039672851562,2,0.04138196592885701,-1.3584790228664791,77.69000244140625,1.4303746124948091,76.3499984741211,1.5172484099892793,76.11000061035156,0.04138196592885701
11436,2018-06-21,77.52999877929688,78.13999938964844,77.19999694824219,77.55999755859375,556600.0,-0.0005156750765078488,-1.7246351172047767,0.5,49.73487312420915,40.104655226314556,-2.1968067351533023,-0.7315930318911228,0.6142844817851483,0.2380125204128518,16.142040139121868,0.94000244140625,-1.5882153020540102,0.9974987030029325,-2.842072312962941,4.837069718968806,-0.9222868049800041,2.917284210985869,-3.7059077397460953,82.0058784607975,43.577398101322984,1.9197855079829391,6,-1.7549972534179688,-0.6799964904785156,1.5150032043457031,1.0,2.720001220703125,3,0.031084789114596667,1.7692127116405998,77.56999969482422,-1.3584790228664791,77.69000244140625,1.4303746124948091,76.3499984741211,0.031084789114596667
11437,2018-06-22,78.29000091552734,78.44000244140625,77.3499984741211,77.72000122070312,818500.0,0.00980268474392676,1.5057483360079977,-19.000762970498474,60.0881878424597,42.63692203048401,-2.622799051717891,-1.5497884290008983,-0.11680656379576249,-0.5438948067834133,16.042212555671025,1.0900039672851562,-1.316012388824916,1.7440006256103544,-2.1194167213549377,5.607417972575647,-0.18770804787229167,3.6757092990930005,-4.206955374970704,94.54539905894886,49.76899335841985,1.9317086734826485,6,-2.329998016357422,-1.4399986267089844,0.654998779296875,0.23999786376953125,2.1399993896484375,4,0.01111256528813609,-1.7246351172047767,77.52999877929688,1.7692127116405998,77.56999969482422,-1.3584790228664791,77.69000244140625,0.01111256528813609
11438,2018-06-25,80.01000213623047,80.16000366210938,78.23999786376953,78.68000030517578,888000.0,0.021969615539524145,1.355828278289523,2.333337794969951,71.48552281777349,46.08909719003258,-3.7231820808256373,-3.312008672750224,-1.8143937809941661,-2.285921435331119,16.75477744394135,1.9200057983398438,-1.056267170252724,3.3830017089843807,-0.7046233961723232,7.4706268141410845,1.3391891564060359,5.4268142615627255,-5.578400043605853,95.68961548327125,43.68904433908811,2.0438125525783497,6,-2.8800010681152344,-3.1599998474121094,-1.3025016784667969,-1.4800033569335938,-0.43000030517578125,0,-0.012873375225551542,1.5057483360079977,78.29000091552734,-1.7246351172047767,77.52999877929688,1.7692127116405998,77.56999969482422,-0.012873375225551542
11439,2018-06-26,80.33000183105469,80.9800033569336,80.01000213623047,80.01000213623047,1073600.0,0.003999496141486869,-5.062513411057864,0.24060094306070237,85.1135345926999,51.658855236272345,-3.510986904468325,-3.708744859406309,-2.144872578159294,-2.60251834418915,18.132303081800398,0.970001220703125,-0.7361059992446428,3.6310012817382784,-0.6696375935102878,7.931640156986845,1.4806818441140024,5.781320719362554,-5.325559581481599,83.07289441842815,23.865311370025204,2.15031943762428,6,-2.604999542236328,-3.134998321533203,-1.7625007629394531,-1.8000030517578125,-0.279998779296875,1,-0.00722023923607662,1.355828278289523,80.01000213623047,1.5057483360079977,78.29000091552734,-1.7246351172047767,77.52999877929688,-0.00722023923607662
11440,2018-06-27,80.91999816894531,81.05000305175781,79.87999725341797,80.23999786376953,606700.0,0.007344657343983041,1.4893473691045298,2.125002980235081,85.54073001183143,56.922415674708816,-3.4319249245492074,-4.439734177447008,-2.7664328976084107,-3.1739906000877056,19.393494016179456,1.1700057983398438,-0.26417047444478214,4.165997695922854,-0.3265525210983071,8.658547912944016,1.9197225874122807,6.412272804433428,-5.198488586488963,96.62325515032856,29.96891588213326,2.2462751085105794,6,-3.0199966430664062,-3.6899948120117188,-2.874998092651367,-2.229999542236328,-0.5999984741210938,2,0.0004943266983747918,-5.062513411057864,80.33000183105469,1.355828278289523,80.01000213623047,1.5057483360079977,78.29000091552734,0.0004943266983747918
11441,2018-06-28,80.58000183105469,81.25,80.43000030517578,80.9800033569336,682600.0,-0.004201635511419277,-1.3428409499623983,-0.5882372740634362,83.15445487981677,61.72126531427935,-2.549554183067684,-4.2407681485235145,-2.4332654830924554,-2.789316671920176,20.498319865960845,0.8199996948242188,0.134636675957978,3.777501296997073,-0.8633649989030232,8.41836759289717,1.4570681490470179,6.097934444947128,-4.112503162896132,82.82056649210358,8.946542342815093,2.3204331479500517,6,-2.1100006103515625,-3.25,-2.5900020599365234,-1.8900032043457031,0.5499954223632812,3,0.0009928248850430421,1.4893473691045298,80.91999816894531,-5.062513411057864,80.33000183105469,1.355828278289523,80.01000213623047,0.0009928248850430421
11442,2018-06-29,80.55999755859375,81.06999969482422,79.91999816894531,80.30000305175781,726600.0,-0.00024825356175695035,-1.2548955076518018,-0.6499837875984665,91.17639667035868,67.56769065655361,-2.047222719331401,-4.201474957142864,-2.402732673975663,-2.7112045002506306,21.53268707787249,1.1500015258789062,0.6598585667117618,3.608497238159174,-1.319917619288148,8.536912095606496,1.14428980943552,6.072704666882828,-3.327298677340565,77.07634711946204,-5.305518212379809,2.464207428723659,6,-1.5949974060058594,-3.2299957275390625,-2.569997787475586,-1.7249984741210938,0.3300018310546875,4,-0.003848033366290471,-1.3428409499623983,80.58000183105469,1.4893473691045298,80.91999816894531,-5.062513411057864,80.33000183105469,-0.003848033366290471
11443,2018-07-02,81.44999694824219,81.51000213623047,80.56999969482422,80.79000091552734,908700.0,0.011047659094094664,1.4102428670637832,2.5384999119666647,91.03934647981814,73.15570667838011,-2.3889300312572175,-4.952379445007892,-3.250044986621049,-3.5373307647880665,21.942323145346798,0.9500045776367188,1.1419426197249152,4.248996734619141,-1.064817264763846,9.562810734002127,1.5920897349276402,6.905903734310641,-3.574529887989513,96.3187111510522,9.539699119075166,2.6569069996914934,7,-2.1249961853027344,-3.9899940490722656,-3.4799976348876953,-2.6149978637695312,-0.5699996948242188,0,-0.012522979512381904,-1.2548955076518018,80.55999755859375,-1.3428409499623983,80.58000183105469,1.4893473691045298,80.91999816894531,-0.012522979512381904
11444,2018-07-03,81.81999969482422,82.3499984741211,81.02999877929688,81.41999816894531,301100.0,0.004542698102458553,-1.2372870397310316,0.6060665610875421,93.88949852253494,79.02472721572245,-2.3596233792646046,-5.101958519939274,-3.5863658408913324,-3.827567206857239,22.16351091827165,1.3199996948242188,1.604893697507464,4.312999343872065,-1.3314364820948157,9.957435169838945,1.4907814308886316,7.135217256855498,-3.290316320895542,78.5425701471515,-12.015709611047711,2.8222179129834393,7,-2.045001983642578,-3.9399986267089844,-3.7900009155273438,-2.9850006103515625,-0.5100021362304688,1,-0.027377143389444747,1.4102428670637832,81.44999694824219,-1.2548955076518018,80.55999755859375,-1.3428409499623983,80.58000183105469,-0.027377143389444747
11445,2018-07-05,82.37999725341797,82.41000366210938,81.30000305175781,81.91999816894531,706500.0,0.006844262535840251,3.269135403981866,1.149993324305251,93.50806324871152,83.88841500733383,-2.4200658151460885,-5.284722406487546,-4.140619300855533,-4.334868312276598,21.606314270470005,1.1100006103515625,2.125202191895184,4.461497116088864,-1.349986637472469,10.272980869650198,1.5557552393081977,7.367238992869531,-3.0862508594508142,98.79492600422833,8.57499435727945,2.9057418767806666,7,-2.4999961853027344,-4.469993591308594,-4.072498321533203,-3.5449981689453125,-1.0799942016601562,3,-0.028283494529535047,-1.2372870397310316,81.81999969482422,1.4102428670637832,81.44999694824219,-1.2548955076518018,80.55999755859375,-0.028283494529535047
11446,2018-07-06,82.73999786376953,83.05000305175781,82.33000183105469,82.41000366210938,988300.0,0.004370000271353813,-1.9387933047878552,0.7173801270462574,93.22028840482113,87.56975951426288,-2.1940344876067712,-5.264067701088024,-4.5025020165567895,-4.64656968308654,21.117965207217964,0.720001220703125,2.571695031259125,4.408498001098636,-1.5463423297793355,10.363338331976607,1.43107783565965,7.385918166537621,-2.8230000161739355,90.09569634569634,0.6338117612006329,2.977420165438984,7,-2.0949974060058594,-4.5099945068359375,-4.382497787475586,-3.904998779296875,-1.529998779296875,4,-0.02924822614728384,3.269135403981866,82.37999725341797,-1.2372870397310316,81.81999969482422,1.4102428670637832,81.44999694824219,-0.02924822614728384
11447,2018-07-09,79.4800033569336,83.04000091552734,78.88999938964844,82.87000274658203,1495600.0,-0.03940046641291295,1.2252044393718118,-10.272905925600536,64.63986982214736,86.80913140363776,1.3997078645111856,-1.6906596215381597,-1.3187388492517016,-1.3581792872225265,19.704511777547175,4.150001525878906,2.978395817725726,0.8945034027099581,-4.781070227721841,6.570077033141757,-1.9432834125059344,3.7322902179258506,3.5699996948242188,14.1827751898177,-72.0391299169413,2.8377868152158996,7,1.4899978637695312,-1.25,-1.035003662109375,-0.6450042724609375,1.8899993896484375,0,0.02075986193753021,-1.9387933047878552,82.73999786376953,3.269135403981866,82.37999725341797,-1.2372870397310316,81.81999969482422,0.02075986193753021
11448,2018-07-10,79.91000366210938,80.19999694824219,78.66000366210938,79.23999786376953,1615300.0,0.005410169690666766,1.4640042969012261,-0.1976418640032048,61.349700908974604,84.1687054387794,1.0661478980981514,-1.7081174846209706,-1.839598735036489,-1.74533891973104,17.938652718325486,1.5399932861328125,3.3071624392079286,1.0070034027099553,-4.173733245411313,6.1877400508312235,-1.5833649213506789,3.5973717267705894,3.1399993896484375,28.473808059005297,-54.45163774595703,2.590368324060637,7,0.9449996948242188,-1.6800003051757812,-1.4650039672851562,-1.0750045776367188,2.1899948120117188,1,0.012263742743435113,1.2252044393718118,79.4800033569336,-1.9387933047878552,82.73999786376953,3.269135403981866,82.37999725341797,0.012263742743435113
11449,2018-07-11,80.83999633789062,80.9800033569336,79.93000030517578,80.08999633789062,680800.0,0.011638000665268766,1.038813089788602,1.1193932975779728,65.43909409668666,81.93519033709664,0.2415022900950703,-2.261003681539023,-2.8157336109108684,-2.658103436308295,16.105717157285277,1.0699996948242188,3.513553762536503,1.6239963531494084,-3.201253351149532,6.449246057448349,-0.7886284990000547,4.0366212052988715,2.2000045776367188,49.658154416186136,-31.084207523300563,2.41262485214947,7,0.01500701904296875,-2.6099929809570312,-2.2924957275390625,-2.0049972534179688,0.8600006103515625,2,0.0004948158997948315,1.4640042969012261,79.91000366210938,1.2252044393718118,79.4800033569336,-1.9387933047878552,82.73999786376953,0.0004948158997948315
11450,2018-07-12,80.3499984741211,81.0199966430664,80.0,80.9800033569336,1110800.0,-0.006061329613641586,1.8732645604986031,-0.8400065104166666,62.77175434146975,79.67044583283587,0.7176067942683062,-1.3686233778723533,-2.3630488070835014,-2.163611204993259,14.323623912958228,1.0199966430664062,3.4394447974377442,0.83399848937988,-3.4309725844909167,5.098969563250677,-1.2984870475555113,2.966484026315271,2.5148025512695256,38.49647031834913,-40.347533334854496,2.1324855369353948,7,0.5050048828125,-2.1199951171875,-2.0849971771240234,-1.6349983215332031,1.9199981689453125,3,0.011947717519644296,1.038813089788602,80.83999633789062,1.4640042969012261,79.91000366210938,1.2252044393718118,79.4800033569336,0.011947717519644296
11451,2018-07-13,80.1500015258789,80.69999694824219,79.80999755859375,80.4000015258789,701700.0,-0.0024890722095857187,1.0941387667175297,0.3968223212555706,58.874065251828725,76.08129789744365,0.9501076774482584,-0.8382896933599966,-2.184115511793209,-1.9364460946893587,13.078569621876904,0.8899993896484375,3.2186952587759095,0.39700164794922443,-3.4094131565839945,4.203416452482443,-1.506205754317378,2.300209050215827,2.5466076049804656,34.01823739973349,-41.069983774121994,1.9032074022666072,7,0.7050018310546875,-1.9199981689453125,-2.920001983642578,-2.2500038146972656,2.0199966430664062,4,0.014348116082163687,1.8732645604986031,80.3499984741211,1.038813089788602,80.83999633789062,1.4640042969012261,79.91000366210938,0.014348116082163687
11452,2018-07-16,80.30999755859375,80.63999938964844,79.75,80.20999908447266,752000.0,0.0019962074818324904,1.3420970737338753,-0.399993896484375,51.68159335043394,71.70821421640095,0.8391671847197983,-0.7035717240664496,-2.37632308602754,-2.0505039404396967,12.407245054309636,0.8899993896484375,2.9320768206459746,0.34699783325194744,-3.055124536502859,3.749120203006754,-1.3540633516254559,2.0480590181293508,2.2251473535156236,69.91520355349805,-2.46103637459008,1.7010611848774029,7,0.5450057983398438,-2.0799942016601562,-3.1049957275390625,-2.43499755859375,1.3600006103515625,0,0.011206593864260483,1.0941387667175297,80.1500015258789,1.8732645604986031,80.3499984741211,1.038813089788602,80.83999633789062,0.011206593864260483
11453,2018-07-17,80.23999786376953,80.63999938964844,80.16999816894531,80.33999633789062,489400.0,-0.0008716186894807132,-2.9167117016880186,-1.0,49.480944498856466,66.77393043599224,0.8040308845795892,-0.344882882598057,-2.3525852370518834,-1.94472569535111,12.079488770632512,0.470001220703125,2.6744388681428717,0.08249816894530682,-2.8642187947290836,3.029215132619697,-1.3908603128918884,1.555856650782502,2.1401413983398356,38.58261094190231,-31.10048747817431,1.4733584818371934,7,0.6150054931640625,-2.0099945068359375,-3.0349960327148438,-2.3649978637695312,0.29000091552734375,1,0.01408281297229097,1.3420970737338753,80.30999755859375,1.0941387667175297,80.1500015258789,1.8732645604986031,80.3499984741211,0.01408281297229097
11454,2018-07-18,79.98999786376953,80.5199966430664,79.58000183105469,80.33999633789062,923200.0,-0.003115653123825446,1.6478761242625806,3.5000381475547417,44.41775116387486,61.31945131545483,0.8573005325380194,0.0909235699018609,-2.1381989576762237,-1.7144856875987387,12.79066035671489,0.9399948120117188,2.350837463995944,-0.28250160217285725,-2.9938785809389117,2.428875376593197,-1.6381900915558845,1.07318688721017,2.241335974339833,28.47204929454337,-36.24168513446995,1.3556884893830288,7,0.8650054931640625,-1.7249946594238281,-3.0299949645996094,-2.359996795654297,0.8400039672851562,2,0.026378305621973963,-2.9167117016880186,80.23999786376953,1.3420970737338753,80.30999755859375,1.0941387667175297,80.1500015258789,0.026378305621973963
11455,2018-07-19,80.77999877929688,81.16999816894531,79.91999816894531,80.19999694824219,941700.0,0.009876246238595954,-1.1929836302552503,-1.6571553133514987,51.138936922689226,56.64374559521795,-0.20509605346256876,-0.4703783897675464,-2.9086231047268285,-2.5219290714122877,13.499651905156067,1.25,1.9720494884836768,0.3469993591308622,-2.0529471384619455,2.74694585672367,-0.8529738896655346,1.546972607927259,1.308481851772484,75.47168000614192,12.509324671908765,1.1999732487964005,7,0.07000350952148438,-2.204998016357422,-3.882495880126953,-3.1499977111816406,0.45000457763671875,3,0.011388935167712555,1.6478761242625806,79.98999786376953,-2.9167117016880186,80.23999786376953,1.3420970737338753,80.30999755859375,0.011388935167712555
11456,2018-07-20,79.94000244140625,80.73999786376953,79.23999786376953,80.54000091552734,653700.0,-0.010398568340977854,2.000022888358218,-1.0344768619610112,46.77085055249672,54.65829900970121,0.21898035586326614,0.5896589329626636,-2.029715468536409,-1.6670737493802932,14.175407851391364,1.5400009155273438,1.484548328607417,-0.6134971618652401,-2.6073829515693205,1.3803886278388404,-1.6104400567172803,0.3834457329868002,2.0113391109047143,36.2696615000257,-23.878471083154288,0.9969428948520374,7,-0.02500152587890625,-1.1800003051757812,-3.2649993896484375,-2.3100013732910156,0.589996337890625,4,0.029146786721303553,-1.1929836302552503,80.77999877929688,1.6478761242625806,79.98999786376953,-2.9167117016880186,80.23999786376953,0.029146786721303553
11457,2018-07-23,79.16000366210938,80.0,78.80000305175781,80.0,670600.0,-0.009757302420256853,1.857148047229791,1.3999974568620221,37.93467162967191,52.056629089778696,1.0603173010585039,1.5158989652272794,-1.2422778748128565,-0.8609529301017176,14.770104191208397,1.1999969482421875,0.9341834882843898,-1.4369960784912053,-3.2529816433530385,0.378989486370628,-2.344988860922115,-0.5290032960602957,2.6596843745935246,15.189930466134433,-38.71469260200099,0.9079927824309137,7,0.8249969482421875,-0.26000213623046875,-2.917501449584961,-1.5300025939941406,0.2299957275390625,0,0.038024183521819355,2.000022888358218,79.94000244140625,-1.1929836302552503,80.77999877929688,1.6478761242625806,79.98999786376953,0.038024183521819355
11458,2018-07-24,78.9800033569336,79.22000122070312,77.55999755859375,78.88999938964844,1297300.0,-0.002273879444777527,4.8245773714714035,-0.1071480472297911,34.73115739077218,48.64463612245486,1.2231512844973764,1.7020424608270446,-1.0564548001212017,-0.66455364613077,14.53994829559451,1.660003662109375,0.33251783896402287,-1.5654964447021484,-3.5057423981276514,0.37474950872335455,-2.535619421414907,-0.5953734679893898,2.71329730478557,39.335334023712406,-10.97965296686489,0.9701229767127543,7,0.3849945068359375,0.3899993896484375,-3.0700016021728516,-1.3500022888183594,0.5099945068359375,1,0.03405918837271815,1.857148047229791,79.16000366210938,2.000022888358218,79.94000244140625,-1.1929836302552503,80.77999877929688,0.03405918837271815
11459,2018-07-25,79.75,79.86000061035156,77.87999725341797,78.95999908447266,1295100.0,0.00974926070320059,2.920790433817031,8.777401034161228,36.17242322648138,45.68915488745615,0.3154518635421937,0.9342658997237265,-1.810271646152998,-1.4039270669450445,13.663770431901618,1.9800033569335938,0.186861204212164,-0.7664997100830107,-2.737403518884335,1.2044040987183138,-1.7519516144836729,0.21895219431765156,1.6953024755316335,60.6648773168206,15.801410721429193,0.9854519044006618,7,-0.38500213623046875,0.11500167846679688,-3.80999755859375,-2.1199989318847656,-1.0400009155273438,2,0.009780548956700663,4.8245773714714035,78.9800033569336,1.857148047229791,79.16000366210938,2.000022888358218,79.94000244140625,0.009780548956700663
11460,2018-07-26,80.95999908447266,81.02999877929688,80.2699966430664,80.27999877929688,701200.0,0.015172402313136768,-1.1714204749811992,0.8607588824398582,41.409247500924224,43.74861958180009,-0.8928072172723063,-0.2873134740412411,-2.962617064527592,-2.5939989065384452,12.55735732948748,1.279998779296875,0.0931645445754441,0.44149932861327557,-1.531208900511487,2.414207557738038,-0.5448547859490986,1.4278534431756498,0.2521850960427088,97.98271843806342,56.41017092840879,0.9863541145623783,7,-1.595001220703125,-0.8649978637695312,-4.6999969482421875,-3.329998016357422,-2.4099960327148438,3,-0.0016056973182809742,2.920790433817031,79.75,4.8245773714714035,78.9800033569336,1.857148047229791,79.16000366210938,-0.0016056973182809742
11461,2018-07-27,80.66000366210938,81.27999877929688,80.30999755859375,80.94000244140625,548700.0,-0.00370547709678537,1.020853864004832,-0.4117627259365639,57.97300627159308,44.447665461928885,-0.5731309155407303,0.020008645838487382,-2.59791622874954,-2.247675882451958,11.303537027412098,0.970001220703125,-0.14909483259552303,0.13750381469726847,-1.836053762906161,2.111061392300698,-0.8492749741044463,1.1242826034989832,-3.100006103515625,83.33347006078903,36.714319887177545,0.9867787888017147,7,-1.2400054931640625,-0.535003662109375,-4.400001525878906,-3.0300025939941406,-1.4800033569335938,4,0.007066695622925945,-1.1714204749811992,80.95999908447266,2.920790433817031,79.75,4.8245773714714035,78.9800033569336,0.007066695622925945
11462,2018-07-30,80.25,80.88999938964844,79.91999816894531,80.5,617100.0,-0.005083109887112247,-1.1318622354874408,0.8928610354223433,52.303506225524856,44.76128343155871,-0.19280882335880278,0.42751627066783726,-2.1079395388345006,-1.7793669797066087,10.45544399830034,0.970001220703125,-0.34793738733851853,-0.2569999694824219,-2.2341835244003363,1.7201835854354925,-1.245591746941372,0.7315918079765282,-2.615602416992189,72.31186985733858,22.43093117097166,0.9885917774589555,7,-0.8300018310546875,-0.049999237060546875,-3.937498092651367,-2.6199989318847656,-0.20999908447265625,0,0.0034890813619548044,1.020853864004832,80.66000366210938,-1.1714204749811992,80.95999908447266,2.920790433817031,79.75,0.0034890813619548044
11463,2018-07-31,80.43000030517578,80.47000122070312,79.54000091552734,80.0199966430664,918600.0,0.002242994457019032,2.79587705913493,-1.6400146484375,46.908015488978776,45.03797946768136,-0.3833346724514257,0.17621704936675542,-2.209706713899294,-1.908045699862825,9.385715373093369,0.9300003051757812,-0.47503240606855,-0.02599983215331747,-1.9527438178501484,1.9007441535435134,-0.9893718250017258,0.9373721606950909,-2.7226906982421895,75.00005609846401,24.05445598698462,0.963371992848413,7,-1.0100021362304688,-0.125,-4.024997711181641,-2.799999237060547,-0.23000335693359375,1,-0.012930509904031662,-1.1318622354874408,80.25,1.020853864004832,80.66000366210938,-1.1714204749811992,80.95999908447266,-0.012930509904031662
11464,2018-08-01,79.58000183105469,80.37000274658203,79.0999984741211,80.12999725341797,805100.0,-0.010568176935172757,1.4660123699122254,-1.3414402679568291,44.49214192237208,44.299446689868354,0.4496782547725786,0.8957201394439096,-1.279745491696488,-1.0176937811452262,7.883954388537432,1.3300018310546875,-0.5431546764825157,-0.7639984130859432,-2.615860920984076,1.0878640948121898,-1.6899296670350026,0.1619328408631162,-1.8012384406738278,22.01849952928742,-29.24183256828599,0.9259312539490658,8,-0.160003662109375,0.7249984741210938,-2.5900001525878906,-1.9500007629394531,0.0099945068359375,2,-0.0011309872482314631,2.79587705913493,80.43000030517578,-1.1318622354874408,80.25,1.020853864004832,80.66000366210938,-0.0011309872482314631
11465,2018-08-02,80.05000305175781,80.30999755859375,79.16000366210938,79.45999908447266,808900.0,0.005906021737734024,1.0720741774292215,-1.072743414390545,49.311304029819844,44.58171929845982,-0.15059967600383573,0.2553009090901526,-1.6778254667388524,-1.4432408570013848,6.267916078289369,1.149993896484375,-0.574639280235786,-0.177497482299799,-1.764240716402341,1.409245751802743,-0.9708690993510771,0.6158741347514791,-2.2012149535986367,43.578185534250025,-9.455718799554319,0.7933716170512718,8,-0.6300048828125,0.25499725341796875,-2.5900001525878906,-2.420001983642578,0.0,3,-0.016739586710805665,1.4660123699122254,79.58000183105469,2.79587705913493,80.43000030517578,-1.1318622354874408,80.25,-0.016739586710805665
11466,2018-08-03,80.31999969482422,80.76000213623047,78.94999694824219,80.0999984741211,1031600.0,0.003372849878491957,2.2909002635594398,0.372880917590162,50.067857213102705,45.92985102995212,-0.4034524680276661,-0.2163859749832966,-1.8970710545395804,-1.6683587211628037,4.087466440437363,1.8100051879882812,-0.528824464020218,0.2134990692138672,-0.8490129134461597,1.276011051873894,-0.31775692211614626,0.7447550605438806,-2.402587383042288,70.61860940695297,18.905459897575156,0.5312559913300152,8,-0.9000015258789062,-0.0149993896484375,-2.7549972534179688,-2.6899986267089844,-0.6299972534179688,4,-0.02203681087887832,1.0720741774292215,80.05000305175781,1.4660123699122254,79.58000183105469,2.79587705913493,80.43000030517578,-0.02203681087887832
11467,2018-08-06,81.12999725341797,81.69999694824219,81.0,81.55999755859375,1494400.0,0.010084630996904043,-1.028991917203861,-1.9545359966708282,55.487059168836645,48.236062338625956,-1.0109292261834213,-0.9448763881856053,-2.662622549399856,-2.434059969621714,4.375419159021207,1.3799972534179688,-0.5938360198415467,0.9409969329833956,-0.171737788768084,2.053731654734875,0.3846295721076558,1.4973642938591354,-3.1453332122857347,79.2727383700284,24.828816943524174,0.5563673608757408,8,-1.3400001525878906,-0.8249969482421875,-3.2299957275390625,-3.4999961853027344,-1.3600006103515625,0,-0.024035461780568923,2.2909002635594398,80.31999969482422,1.0720741774292215,80.05000305175781,1.4660123699122254,79.58000183105469,-0.024035461780568923
11468,2018-08-07,80.88999938964844,81.41000366210938,80.41000366210938,81.1500015258789,931800.0,-0.002958188979347187,1.564081496914033,0.6046557016376573,55.555576486722465,50.3897460342083,-0.5269171876751244,-0.6616167239252917,-2.3919791558409997,-2.155022865071828,4.434542925134072,1.0,-0.5514599919328305,0.6519992828369112,-0.49479387917629936,1.7987924448501218,0.07860270183030593,1.2253958638435165,-2.7567220322318065,70.54554332386364,12.286924349770096,0.573396581006602,8,-0.56500244140625,-0.5849990844726562,-2.7424983978271484,-3.259998321533203,-0.5100021362304688,1,-0.010508078631904061,-1.028991917203861,81.12999725341797,2.2909002635594398,80.31999969482422,1.0720741774292215,80.05000305175781,-0.010508078631904061
11469,2018-08-08,80.87999725341797,81.25,80.29000091552734,80.56999969482422,651200.0,-0.00012365108549805548,-1.2069068331696367,-1.1922885061181372,50.6830511389397,51.42016866065446,-0.3796975540187617,-0.6835079750694746,-2.366934831629834,-2.120333063500226,4.447069408750004,0.9599990844726562,-0.3368890876767239,0.6399971008300724,-0.5113471947832551,1.7913413964434,0.06432495302341579,1.215669248636729,-2.6040511123683103,70.18182927911933,13.518067719183648,0.575672147806662,8,-0.5550003051757812,-0.5749969482421875,-2.4874954223632812,-3.2499961853027344,-0.529998779296875,2,-0.008407521368295368,1.564081496914033,80.88999938964844,-1.028991917203861,81.12999725341797,2.2909002635594398,80.31999969482422,-0.008407521368295368
11470,2018-08-09,81.30999755859375,81.44000244140625,80.5999984741211,80.87000274658203,501200.0,0.005316522252448719,1.3999956403744918,1.4193492813545974,59.91315062503726,51.63574025548159,-0.8435363623022738,-1.0939893601601653,-2.806567446839651,-2.5190625568990725,4.3825065094471745,0.8400039672851562,-0.044225721784883376,1.0219974517822266,-0.22474862201029566,2.268743525574749,0.39862441488597256,1.6453704886784806,-2.8970893852563933,85.8182040127841,25.47695143700058,0.6233730368962582,8,-0.9850006103515625,-1.0049972534179688,-2.4824981689453125,-3.4299964904785156,-0.4499969482421875,3,-0.021153625290219136,-1.2069068331696367,80.87999725341797,1.564081496914033,80.88999938964844,-1.028991917203861,81.12999725341797,-0.021153625290219136
11471,2018-08-10,81.30000305175781,82.37999725341797,81.20999908447266,81.55999755859375,567300.0,-0.00012291854797730206,-4.318143986683313,-0.5909035737198939,67.42675016774771,53.31610069350636,-0.8193770545616843,-1.0471079447959255,-2.799750050531003,-2.4816892593562017,4.683556283325775,1.1699981689453125,0.1975945639630936,0.9545028686523409,-0.36914966137844374,2.2781553986831256,0.2926766036369486,1.6163291336677332,-2.755611327424262,48.32554573994305,-16.994759461451864,0.6618262650153923,8,-0.6350059509277344,-0.9950027465820312,-2.405000686645508,-3.3899993896484375,-0.48000335693359375,4,-0.015375153174400413,1.3999956403744918,81.30999755859375,-1.2069068331696367,80.87999725341797,1.564081496914033,80.88999938964844,-0.015375153174400413
11472,2018-08-13,81.20999908447266,81.47000122070312,80.77999877929688,81.36000061035156,705700.0,-0.0011070598266503806,2.7297152401179456,0.5769411350431364,68.42975394207197,55.70740496607227,-0.6469055379840825,-0.9341134698352107,-2.6485916123950375,-2.3639132145850965,4.919571817918778,0.69000244140625,0.30391260142714316,0.8194988250732393,-0.5591247350886448,2.1981223852351235,0.13018704499229727,1.5088106051541814,-2.4354710283940335,44.01912827626487,-23.57239192980665,0.6893117800809433,8,-0.5450019836425781,-0.9099998474121094,-1.7724971771240234,-2.9799957275390625,-2.1800003051757812,0,-0.01871686565942876,-4.318143986683313,81.30000305175781,1.3999956403744918,81.30999755859375,-1.2069068331696367,80.87999725341797,-0.01871686565942876
11473,2018-08-14,81.37000274658203,81.72000122070312,81.05000305175781,81.05000305175781,697700.0,0.001970245830725137,-3.1874925494122976,-2.1333095976806877,64.88974532664078,57.97380534432433,-0.7370568460463147,-1.0594372645714714,-2.708214114233627,-2.4955711386704564,5.233908771207185,0.6699981689453125,0.25461656418181633,0.9230022430419922,-0.5207350469950285,2.366739533079013,0.20113359802348896,1.6448708880604954,-2.3791465386630506,51.674819303497124,-16.0991783143023,0.7218686450185091,8,-0.7050056457519531,-1.4000053405761719,-1.7700004577636719,-3.1399993896484375,-1.9000015258789062,1,-0.019663340905845428,2.7297152401179456,81.20999908447266,-4.318143986683313,81.30000305175781,1.3999956403744918,81.30999755859375,-0.019663340905845428
11474,2018-08-15,82.0999984741211,82.5,81.18000030517578,81.61000061035156,801400.0,0.008971312558665456,1.0465097023355394,1.5312447845886084,61.491949129078506,59.327210355353074,-1.197979555307441,-1.7109745459880799,-3.302775536393824,-3.1890160911240457,5.593369304251487,1.3199996948242188,0.3093916908727721,1.5474979400634794,-0.05524564331307147,3.1502415234400303,0.7461261483752111,2.3488697317517477,-2.9057938034721786,78.94730501893294,14.375099784834859,0.8013717916882732,8,-1.375,-2.0699996948242188,-2.5574951171875,-3.8699951171875,-1.8799972534179688,2,-0.02095007615920108,-3.1874925494122976,81.37000274658203,2.7297152401179456,81.20999908447266,-4.318143986683313,81.30000305175781,-0.02095007615920108
11475,2018-08-16,81.69999694824219,82.18000030517578,81.41000366210938,81.94999694824219,1988500.0,-0.004872125862523502,1.1689841181148053,-0.5102063059556248,60.27661845771565,60.461517160310066,-0.6026922785503075,-1.3054460145697107,-2.7192267656948985,-2.760805592684136,6.088618084371564,0.7699966430664062,0.3955377035866121,1.1014965057373018,-0.5796316217066959,2.7826246331812996,0.26093244201530297,1.9420605694593007,-2.2413286512451833,53.488227675165454,-8.350969418439881,0.8405640637220021,8,-0.3049964904785156,-1.6699981689453125,-2.1574935913085938,-3.4699935913085938,-2.3299942016601562,3,-0.01652384974966803,1.0465097023355394,82.0999984741211,-3.1874925494122976,81.37000274658203,2.7297152401179456,81.20999908447266,-0.01652384974966803
11476,2018-08-17,82.2699966430664,82.83000183105469,81.20999908447266,81.54000091552734,1510900.0,0.006976740711328588,-1.3309402272353037,-2.91998291015625,69.34865060399447,62.00169398643871,-0.9688845479484627,-1.7833727369288113,-3.1059099958616514,-3.3183156468037396,6.6401689195915115,1.6200027465820312,0.5955394473946853,1.5549964904785156,-0.25219657824192154,3.362189559198953,0.651399956118297,2.458593024838734,-2.568021809829162,72.68271442288369,11.66558255833673,0.9035965343602164,8,-0.7099952697753906,-2.0749969482421875,-2.7274932861328125,-4.0399932861328125,-4.089996337890625,4,-0.01713864215689953,1.1689841181148053,81.69999694824219,1.0465097023355394,82.0999984741211,-3.1874925494122976,81.37000274658203,-0.01713864215689953
11477,2018-08-20,82.16999816894531,82.5999984741211,81.91999816894531,82.44000244140625,753800.0,-0.001215491408793179,1.3051000879325505,-0.3698710311239314,66.92607639203277,63.26508286480652,-0.7887983937026632,-1.524471308610174,-2.817398366983582,-3.2078789114357846,6.913141788686221,0.6800003051757812,0.7344406713314129,1.3044982910156193,-0.45822980019875104,3.0672263822299897,0.42313424540843414,2.1858623366228045,-2.1552206359263266,62.921117149861985,3.521014424421665,0.881364045607185,8,-0.6099967956542969,-1.9749984741210938,-2.6274948120117188,-3.9399948120117188,-4.7599945068359375,0,-0.01642933557507731,-1.3309402272353037,82.2699966430664,1.1689841181148053,81.69999694824219,1.0465097023355394,82.0999984741211,-0.01642933557507731
11478,2018-08-21,81.66999816894531,82.13999938964844,81.2699966430664,82.0,781300.0,-0.006084945979577316,1.852465167471296,1.2222096637468212,71.81627627685025,65.61321899124104,-0.186089274361521,-0.8565251837489711,-2.103728541410277,-2.7055113428221773,6.1900742416714865,0.9000015258789062,0.8481446553095537,0.6699985504150447,-0.8852686158041934,2.225265716634283,-0.1076350326945743,1.4476321335246638,-1.3736982061227536,29.6968127655836,-33.00946874788943,0.7776335831096179,8,0.045001983642578125,-1.4749984741210938,-2.1274948120117188,-3.4399948120117188,-3.5800018310546875,1,-0.03232520446721754,1.3051000879325505,82.16999816894531,-1.3309402272353037,82.2699966430664,1.1689841181148053,81.69999694824219,-0.03232520446721754
11479,2018-08-22,80.52999877929688,81.75,80.22000122070312,81.72000122070312,590800.0,-0.013958606773691762,1.447998046875,3.606047995561104,54.39557214959226,65.00015471619159,1.0046963084317753,0.36354507623283894,-0.7917836270165282,-1.5560176317260357,5.629778947173751,1.529998779296875,0.824789876547456,-0.5090007781982422,-1.9684561661525493,0.9504546097560649,-1.2387284721753957,0.22072691577891135,2.3000030517578125,11.87729831802583,-51.04891566015417,0.7297276939771555,8,0.9950027465820312,-0.33499908447265625,-0.9874954223632812,-2.2999954223632812,-1.3499984741210938,2,-0.013162766356160205,1.852465167471296,81.66999816894531,1.3051000879325505,82.16999816894531,-1.3309402272353037,82.2699966430664,-0.013162766356160205
11480,2018-08-23,80.83000183105469,81.30000305175781,80.52999877929688,80.80999755859375,769200.0,0.0037253577089950696,-1.655178764041988,-0.01681027850438529,54.64483000618412,63.579941364906745,0.7034174226086805,0.05618419688511267,-0.9053951180434581,-1.8600139188541789,5.888822933646705,0.7700042724609375,0.8265782931717922,-0.20249786376953693,-1.6645902109438282,1.2595944834047543,-0.9335440373566826,0.5285483098176087,1.947799987792962,23.371665429204498,-36.98774978779882,0.731046173587149,8,0.6949996948242188,-0.6350021362304688,-1.269998550415039,-2.5999984741210938,-1.94000244140625,3,-0.007546710336918561,1.447998046875,80.52999877929688,1.852465167471296,81.66999816894531,1.3051000879325505,82.16999816894531,-0.007546710336918561
11481,2018-08-24,81.2300033569336,81.30000305175781,80.33999633789062,80.79000091552734,570000.0,0.004948676442132927,2.310357528083976,21.9954233409611,50.98431168768755,61.64155889219737,0.3268097633015259,-0.3150791394933208,-1.144686403920133,-2.2642779113076728,6.144574277604028,0.9600067138671875,0.8924340750344726,0.1690036773681669,-1.2847139575588926,1.6227213122952264,-0.5578551400953558,0.8958624948316896,1.4966424499511675,42.43711352103375,-14.888369635015799,0.7268588174635278,8,0.2949981689453125,-1.035003662109375,-1.5175018310546875,-3.0,-1.8100051879882812,4,-0.022897950676900924,-1.655178764041988,80.83000183105469,1.447998046875,80.52999877929688,1.852465167471296,81.66999816894531,-0.022897950676900924
11482,2018-08-27,80.52999877929688,81.31999969482422,80.12999725341797,81.31999969482422,748100.0,-0.008617561845477462,2.0126609172646237,-1.7954466638923567,46.750902029911586,59.626131859227456,1.0283549589951662,0.4289713762191525,-0.3113586500120391,-1.5764817695214504,6.448047435302373,1.19000244140625,0.8319666424658152,-0.5450008392333956,-1.9709610940847995,0.8809594156180083,-1.2579809666591046,0.16797928819231345,2.146514135864251,19.900552276479853,-34.27577575739652,0.7129801274257023,8,0.9500007629394531,-0.33499908447265625,-1.1924972534179688,-2.2999954223632812,-1.7600021362304688,0,-0.029181652921187462,2.310357528083976,81.2300033569336,-1.655178764041988,80.83000183105469,1.447998046875,80.52999877929688,-0.029181652921187462
11483,2018-08-28,79.38999938964844,80.3499984741211,79.22000122070312,80.12999725341797,1045200.0,-0.014156207710529833,-1.0925987411431437,0.936705071127121,38.83061043110045,57.1082053372299,2.0762993982335445,1.5674242551888398,0.9437288262838308,-0.4466618184872573,6.760660328707348,1.30999755859375,0.6906702701657537,-1.633000183105466,-3.2242654289076427,-0.041734937303289144,-2.428632806006547,-0.8373675602043846,3.184652899042959,6.719298457233153,-43.5556740264348,0.7956326229010859,8,1.6350021362304688,0.8050003051757812,0.052501678466796875,-1.1599960327148438,0.8600006103515625,1,-0.024940115162631282,2.0126609172646237,80.52999877929688,2.310357528083976,81.2300033569336,-1.655178764041988,80.83000183105469,-0.024940115162631282
11484,2018-08-29,79.48999786376953,79.88999938964844,79.13999938964844,79.75,1121000.0,0.0012595852738366276,1.7777730682829653,0.35135525244089777,35.646699085556264,54.37154762921219,1.7513064506220815,1.539255617419954,0.9191543546812966,-0.5555631824812224,6.814317146837867,0.75,0.543600661526682,-1.5285015106201172,-3.137361248274047,0.08035822703381257,-2.332931379447089,-0.7240716417931452,2.883375360842564,16.054973629596446,-28.49615053969599,0.8044298688269652,8,1.4950027465820312,0.8650016784667969,-0.12249755859375,-1.2599945068359375,2.3100051879882812,2,-0.017612297943173205,-1.0925987411431437,79.38999938964844,2.0126609172646237,80.52999877929688,2.310357528083976,81.2300033569336,-0.017612297943173205
11485,2018-08-30,78.70999908447266,79.66000366210938,78.4000015258789,79.66000366210938,1501900.0,-0.00981253994538589,1.6526232944369936,3.6538337392529123,31.786209804887307,50.19794309597806,2.304962406818703,2.333349402657575,1.770937201152634,0.23022690353209896,7.0600952729430455,1.2600021362304688,0.39250037739188315,-2.241500091552737,-4.110721646010603,-0.37227853709487135,-3.1761108687816773,-1.3068893143237972,3.4047042333423434,10.61636140360045,-32.07523628637966,0.9346107772289357,8,1.7900009155273438,1.9050025939941406,0.9050006866455078,-0.4799957275390625,4.05999755859375,3,0.005971302581247784,1.7777730682829653,79.48999786376953,-1.0925987411431437,79.38999938964844,2.0126609172646237,80.52999877929688,0.005971302581247784
11486,2018-08-31,78.55000305175781,79.61000061035156,78.2699966430664,78.80999755859375,1254000.0,-0.002032728174004128,-2.268273167100856,0.273677109517423,31.47635153443268,46.25908477846694,2.1029302293701164,2.481152710082881,2.003627711483176,0.39482325713456135,7.719805289080433,1.3400039672851562,0.19568156903031309,-2.3129962921142635,-4.455704682894918,-0.17028790133360872,-3.384350487504591,-1.241642096723936,3.1932300868635792,9.180528804062336,-31.965774261093046,1.071354195390331,8,1.6549949645996094,1.9999961853027344,1.1799964904785156,-0.31999969482421875,4.769996643066406,4,0.0043284064249697884,1.6526232944369936,78.70999908447266,1.7777730682829653,79.48999786376953,-1.0925987411431437,79.38999938964844,0.0043284064249697884
11487,2018-09-04,79.18000030517578,79.55999755859375,78.61000061035156,78.61000061035156,965500.0,0.008020333913963729,-2.333324410060098,-2.192352837607841,35.6862471327416,42.24463709578821,1.1222112311834707,1.7893152677640671,1.4306434725576196,-0.20754333339905884,8.382905103774,1.0099945068359375,0.03151888409750825,-1.5854991912841854,-3.8509964599590063,0.6799980773906356,-2.718247825621603,-0.4527505569467678,2.146444453979015,43.75013754905916,3.7730445365818497,1.1327486343374122,9,0.8299980163574219,1.3699989318847656,0.592498779296875,-0.9499969482421875,3.5100021362304688,1,0.0030310414605270175,-2.268273167100856,78.55000305175781,1.6526232944369936,78.70999908447266,1.7777730682829653,79.48999786376953,0.0030310414605270175
11488,2018-09-05,80.04000091552734,80.18000030517578,79.06999969482422,79.22000122070312,1191000.0,0.01086133628488195,1.0181857274637776,1.4385967260510502,36.76093906289838,40.28523341948889,0.007465206506424238,0.9089733819807009,0.5833753801382215,-1.048044253777988,9.139819061113979,1.1100006103515625,-0.23523240965495518,-0.6829986572265625,-2.970446925287135,1.6044496108340098,-1.8267227912568416,0.46072547680371656,0.9196700696968492,92.67020307731637,55.24225046105103,1.1437241340302855,9,-0.24500274658203125,0.5099983215332031,-0.23000144958496094,-1.80999755859375,1.2600021362304688,2,-0.01586711966434473,-2.333324410060098,79.18000030517578,-2.268273167100856,78.55000305175781,1.6526232944369936,78.70999908447266,-0.01586711966434473
11489,2018-09-06,80.19999694824219,80.5999984741211,79.70999908447266,80.08000183105469,616700.0,0.0019989509106039804,-1.0697645535033091,0.14633556322630467,40.0530415407748,38.66392358999896,-0.22826931865272115,0.7330028138007805,0.4279174252586273,-1.205774508086023,9.696014086085375,0.8899993896484375,-0.4967734681386844,-0.48900260925293537,-2.786816510987123,1.808811292481252,-1.637909560120022,0.6599043416141512,0.43691311592307613,82.8325660285922,45.47659258851149,1.1489069508670906,9,-0.404998779296875,0.3500022888183594,-0.3374977111816406,-1.9699935913085938,1.3000030517578125,3,0.0006234794720763048,1.0181857274637776,80.04000091552734,-2.333324410060098,79.18000030517578,-2.268273167100856,78.55000305175781,0.0006234794720763048
11490,2018-09-07,79.58999633789062,80.02999877929688,79.16000366210938,79.73999786376953,695300.0,-0.0076059929371971036,1.383537305477462,-1.2500635808748728,32.321884200196266,36.59032053583326,0.20935471752261492,1.2727951554496144,1.0164411630025398,-0.610763998135397,10.59399731014219,1.0399932861328125,-0.7805795455689122,-1.013003158569333,-3.341499660273712,1.3154933431350457,-2.1772514094215296,0.15124509228286342,1.0100021362304688,56.652302896548115,22.783220082951104,1.1642482508521923,9,0.2050018310546875,0.9600028991699219,0.2725028991699219,-1.3599929809570312,2.0900039672851562,4,0.02776739308398568,-1.0697645535033091,80.19999694824219,1.0181857274637776,80.04000091552734,-2.333324410060098,79.18000030517578,0.02776739308398568
11491,2018-09-10,80.05000305175781,80.41000366210938,79.72000122070312,79.79000091552734,644900.0,0.005779705176945704,-2.4499990463293218,-1.7333299425258126,36.64990890851648,35.46798796678935,-0.4868333220037755,0.7529438316534112,0.550820863259645,-1.0687079144525455,10.721494342394806,0.82000732421875,-0.8839036220240217,-0.4904964447021456,-2.8072942308667166,1.8263013414624254,-1.648895337784424,0.6679024483801328,-1.7800064086914062,72.36200940831873,40.42590467088853,1.1583988930822842,9,-0.6150054931640625,0.4999961853027344,-0.18750381469726562,-1.8199996948242188,3.4899978637695312,0,0.03397868191897424,1.383537305477462,79.58999633789062,-1.0697645535033091,80.19999694824219,1.0181857274637776,80.04000091552734,0.03397868191897424
11492,2018-09-11,79.69000244140625,80.3499984741211,79.55999755859375,80.08000183105469,636700.0,-0.004497196709896456,-1.4307378107467312,-1.4999853282079874,37.30772466112785,35.2987784367924,-0.2888974184525921,1.0469068732141835,0.901553805367314,-0.6999350919041376,11.259290543028854,0.7900009155273438,-1.0306873231877773,-0.7744972229003935,-3.0985349056708174,1.5495404598700304,-1.9365160642856125,0.3875216184848256,-1.3772056579589815,40.52308766330906,7.9607091318918535,1.1620188413852126,9,-0.2550048828125,0.8599967956542969,0.17249679565429688,-1.4599990844726562,4.0,1,0.045551476248065104,-2.4499990463293218,80.05000305175781,1.383537305477462,79.58999633789062,-1.0697645535033091,80.19999694824219,0.045551476248065104
11493,2018-09-12,79.7699966430664,80.2300033569336,79.37999725341797,79.61000061035156,719900.0,0.0010038172820858726,-1.7419430259029103,-0.41024687976837904,44.3620001697937,36.267145223929894,-0.3456714809991013,0.8863413818056358,0.7843386657309566,-0.7599047795294922,11.693026326567194,0.850006103515625,-1.1952442132911187,-0.6145027160644503,-2.917355208307285,1.6883497761783843,-1.7659289621858676,0.536923530056967,-1.4152557220458988,42.360776293690364,6.885198414504387,1.1514262461214173,9,-0.33499908447265625,0.7800025939941406,0.27750205993652344,-1.5399932861328125,3.7100067138671875,2,0.036605314293862934,-1.4307378107467312,79.69000244140625,-2.4499990463293218,80.05000305175781,1.383537305477462,79.58999633789062,0.036605314293862934
11494,2018-09-13,80.37999725341797,80.45999908447266,79.31999969482422,79.97000122070312,576300.0,0.007646993055309137,3.0,2.5625387439797818,46.80847610050029,37.93628592344245,-0.9120622773275926,0.14848872757328024,0.13150984332952476,-1.35315604365411,11.501538860472552,1.1399993896484375,-1.2768826569990068,0.08149795532226278,-2.0754505934797436,2.238446504124269,-0.9969763190787404,1.159972229723266,-1.9841510775756888,93.84599132593475,54.49137501106468,1.078474274401006,9,-0.9449996948242188,0.17000198364257812,-0.06499862670898438,-2.149993896484375,4.7700042724609375,3,0.011445705769798531,-1.7419430259029103,79.7699966430664,-1.4307378107467312,79.69000244140625,-2.4499990463293218,80.05000305175781,0.011445705769798531
11495,2018-09-14,80.3499984741211,80.43000030517578,79.31999969482422,80.16000366210938,656100.0,-0.00037321199703821417,5.3428882833787466,0.46340646457879753,43.41312988258943,39.262594628793195,-0.6984103365549572,0.07606311634080498,0.09939564007552804,-1.3238165723510917,11.299703173769398,1.1100006103515625,-1.2052013051258257,0.11899909973143963,-1.935334453778239,2.1733326532411184,-0.9081676770233997,1.146165876486279,-1.8715861819335942,90.35081848723749,49.26340983657157,1.0271667767548425,9,-0.7449989318847656,0.20000076293945312,-0.034999847412109375,-2.1199951171875,4.560005187988281,4,0.014312402585163753,3.0,80.37999725341797,-1.7419430259029103,79.7699966430664,-1.4307378107467312,79.69000244140625,0.014312402585163753
11496,2018-09-17,80.86000061035156,81.01000213623047,80.02999877929688,80.5999984741211,825700.0,0.006347257572067333,2.499979564311113,1.368469662289684,52.54239081367791,41.13549948223057,-0.945734171882421,-0.5744403961973035,-0.4796795157432143,-1.8374268395209015,10.411685091110806,0.9800033569335938,-1.101627710870872,0.6995010375976562,-1.1464098578207995,2.545411933016112,-0.22345441011157163,1.6224564853068841,-2.302324846472658,91.12418288851168,45.4005196892547,0.9229554477092291,9,-0.8199996948242188,-0.3100013732910156,-0.5450019836425781,-2.6299972534179688,3.2699966430664062,0,0.010140980566839763,5.3428882833787466,80.3499984741211,3.0,80.37999725341797,-1.7419430259029103,79.7699966430664,0.010140980566839763
11497,2018-09-18,80.81999969482422,81.12000274658203,80.23999786376953,80.75,790200.0,-0.0004946934853500284,1.626857513749872,0.26922738343261243,63.26532923223261,44.080431723267694,-0.724861742834932,-0.6753913314832118,-0.4055451242757755,-1.8193462447841284,9.44068446765709,0.8800048828125,-0.8798887049532027,0.7270000457763643,-0.8946183413896591,2.348618432942388,-0.08380914780664739,1.537809239359376,-2.115184348604217,83.33319204848895,31.325937955745232,0.8108091935830147,9,-0.6799964904785156,-0.2700004577636719,-0.33500099182128906,-2.589996337890625,5.6100006103515625,1,0.03365505111326206,2.499979564311113,80.86000061035156,5.3428882833787466,80.3499984741211,3.0,80.37999725341797,0.03365505111326206
11498,2018-09-19,79.02999877929688,80.93000030517578,78.43000030517578,80.93000030517578,1156200.0,-0.02214799458409278,1.631576833964431,-27.14299727520436,46.75141623445967,44.82469557812157,1.0133704774929413,0.9556850118711679,1.3846307425831128,-0.07083852177579786,9.61434213665015,2.5,-0.6679278927120151,-0.9310009002685575,-2.437854443114631,0.5758526425775159,-1.6844276716915942,-0.17757412884552082,2.0900039672851562,22.304755746148437,-32.83537877204072,0.753426771423036,9,0.7450027465820312,1.5200004577636719,1.4524993896484375,-0.7999954223632812,5.4199981689453125,2,0.05896499726797577,1.626857513749872,80.81999969482422,2.499979564311113,80.86000061035156,5.3428882833787466,80.3499984741211,0.05896499726797577
11499,2018-09-20,79.47000122070312,79.58999633789062,78.37999725341797,78.93000030517578,769200.0,0.005567536988517752,2.102596957988947,-0.2842107799242683,55.63799983020629,47.41537509256714,0.5128613396908861,0.4555550362586587,0.9199386959331122,-0.5324732652276225,10.703810767296687,1.2099990844726562,-0.5084498268269613,-0.43799858093261435,-1.9351204420163697,1.059123280151141,-1.1865595114744991,0.3105623496092704,1.6500015258789062,39.781086935941055,-20.123888658960105,0.7485609305418799,9,0.279998779296875,1.0799980163574219,0.8474960327148438,-1.2399978637695312,3.1800003051757812,3,0.050459318920782925,1.631576833964431,79.02999877929688,1.626857513749872,80.81999969482422,2.499979564311113,80.86000061035156,0.050459318920782925
11500,2018-09-21,80.22000122070312,80.47000122070312,78.62000274658203,79.38999938964844,1881800.0,0.009437523448843299,1.7819487626630566,1.5370378219528391,61.391526274046115,50.164443688737094,-0.15463605475252962,-0.3609963152760258,0.16925162251136783,-1.2922996842767702,11.521977790411716,1.8499984741210938,-0.39559719836547913,0.3425014495849581,-1.0993670730697573,1.7843699722396735,-0.3784328117423996,1.0634357109123158,0.7904013061523472,67.1532948337408,0.7976480623597979,0.720934261327357,9,-0.470001220703125,0.3299980163574219,0.15749740600585938,-1.9899978637695312,3.1999969482421875,4,0.06145599888003295,2.102596957988947,79.47000122070312,1.631576833964431,79.02999877929688,1.626857513749872,80.81999969482422,0.06145599888003295
11501,2018-09-24,79.37000274658203,80.3499984741211,79.31999969482422,80.22000122070312,951000.0,-0.010595842198787286,-1.1684080341152756,-1.0240922878941079,51.25829380533835,51.71450692698271,0.6579511162699134,0.3610205560435418,1.015119286549691,-0.4475898237428737,12.223097327250569,1.029998779296875,-0.34790172789388407,-0.414496994018549,-1.7228092970459556,0.8938153090088576,-1.0686531455322523,0.23965915749515432,1.535183569335942,36.13151490513396,-31.716928322580436,0.654156151513704,9,0.37999725341796875,1.1799964904785156,1.3424968719482422,-1.1399993896484375,4.30999755859375,0,0.06979968153983607,1.7819487626630566,80.22000122070312,2.102596957988947,79.47000122070312,1.631576833964431,79.02999877929688,0.06979968153983607
11502,2018-09-25,78.18000030517578,79.30000305175781,78.04000091552734,79.30000305175781,745300.0,-0.01499310067061188,1.2499982970143255,1.3176526554828518,38.19797298343997,51.029615017387854,1.800585190588123,1.4397571645116045,2.181919877700267,0.7239233286268245,13.133937881176754,1.3300018310546875,-0.2086651883749937,-1.48699951171875,-2.9287097622537743,-0.04528926118372567,-2.2078546369862693,-0.7661443864512307,2.6241784482421906,4.844270561090608,-57.39145090708821,0.7208551252675154,9,1.4000015258789062,2.1399993896484375,2.697500228881836,0.0500030517578125,4.069999694824219,1,0.0761063817474592,-1.1684080341152756,79.37000274658203,1.7819487626630566,80.22000122070312,2.102596957988947,79.47000122070312,0.0761063817474592
11503,2018-09-26,77.41000366210938,78.58999633789062,77.33000183105469,78.38999938964844,600200.0,-0.009849023280387836,-1.2105178621621984,0.8749940395501393,33.56895476463917,49.558557091181065,2.459225680527439,2.164802371513872,2.9215455149925162,1.4645383045706382,13.53041244770761,1.2599945068359375,-0.15758961174431363,-2.157996368408206,-3.9168412867884257,-0.39915145002798624,-3.037418827598316,-1.278573909218096,3.228324421035154,2.547829509726265,-54.724509225855094,0.8794224591901114,9,1.8149986267089844,2.3249969482421875,3.467496871948242,0.8199996948242188,5.149993896484375,2,0.11652236424685136,1.2499982970143255,78.18000030517578,-1.1684080341152756,79.37000274658203,1.7819487626630566,80.22000122070312,0.11652236424685136
11504,2018-09-27,78.08999633789062,78.58000183105469,77.19000244140625,77.55999755859375,528700.0,0.008784299749543756,-1.1889943529977172,-0.5408174386920981,41.23831525808039,49.31691102179117,1.587140224651165,1.448829577882023,2.2265167036675564,0.7660049656131207,13.918930100440893,1.3899993896484375,-0.07431908493704498,-1.408003616333005,-3.2872365918122313,0.4712293591462213,-2.347620104072618,-0.4683871285933918,2.283665645086714,27.438848519245617,-28.67628999561203,0.9396164877396108,9,1.0650062561035156,1.3800048828125,2.8650035858154297,0.14000701904296875,4.290000915527344,3,0.08144449876565796,-1.2105178621621984,77.41000366210938,1.2499982970143255,78.18000030517578,-1.1684080341152756,79.37000274658203,0.08144449876565796
11505,2018-09-28,79.18000030517578,79.25,78.33000183105469,78.33000183105469,851100.0,0.01395830475607629,-1.1647054599635585,1.6037743997236138,45.266576508591164,48.50848721011486,0.35058659093463973,0.4172341277398175,1.1083645424457416,-0.3132372565083159,13.531384355361848,1.160003662109375,-0.046530636631246125,-0.3414997100830135,-2.1907577169207144,1.5077582967546874,-1.2661287135018569,0.5831292933358299,0.8752957236444558,62.97469500491324,8.546420305324453,0.92462900341885,9,-0.024997711181640625,0.07500076293945312,1.6800003051757812,-0.9499969482421875,4.230003356933594,4,0.04382421327770958,-1.1889943529977172,78.08999633789062,-1.2105178621621984,77.41000366210938,1.2499982970143255,78.18000030517578,0.04382421327770958
11506,2018-10-01,78.88999938964844,79.44000244140625,78.33999633789062,78.94999694824219,619600.0,-0.0036625525942108883,1.1153789723876875,-0.07058548976312931,45.61401600835218,46.54723018523925,0.37074309953970896,0.7736796881791008,1.3933468089429084,0.0001590709861858386,12.962091991896235,1.100006103515625,-0.09530576338350727,-0.6485004425048828,-2.4661359163449816,1.169135031335216,-1.5573181794249251,0.2603172944151595,0.8787672804303952,75.555419921875,18.56815087100326,0.9088177369200463,10,0.17000198364257812,0.3650016784667969,1.970001220703125,-0.6249961853027344,5.760002136230469,0,0.05742171142533037,-1.1647054599635585,79.18000030517578,-1.1889943529977172,78.08999633789062,-1.2105178621621984,77.41000366210938,0.05742171142533037
11507,2018-10-02,79.41999816894531,80.0,79.11000061035156,79.11000061035156,844600.0,0.006718199814898407,-4.741976767080134,-5.1668362156663274,48.17137677491053,46.70500357862269,-0.42323833660049104,0.27677314245208606,0.8895300781698694,-0.5146211092060184,12.163468626581233,1.1100006103515625,-0.11023570021997386,-0.13050155639648153,-1.9413277525074477,1.6803246397144846,-1.0359146544519717,0.7749115416590087,-2.2299957275390625,79.35934750972002,19.67418592072498,0.9054130980554856,10,-0.589996337890625,-0.16499710083007812,1.44000244140625,-0.8449974060058594,5.970001220703125,1,0.05363891002828303,1.1153789723876875,78.88999938964844,-1.1647054599635585,79.18000030517578,-1.1889943529977172,78.08999633789062,0.05363891002828303
11508,2018-10-03,78.7699966430664,79.94000244140625,78.11000061035156,79.36000061035156,718200.0,-0.008184355840656132,1.0914215461881531,-1.9032535932270132,41.6233064094849,45.14781542076475,0.20786226336693403,0.8714293617391888,1.5645032308110558,0.14713337461529363,12.268281844030767,1.8300018310546875,-0.2663207649940773,-0.7170028686523438,-2.5445472543541428,1.1105415170494553,-1.6307750615032433,0.19676932419855575,-1.5237942504882795,56.22760051260888,0.8278816093387675,0.9137721928508995,10,0.06000518798828125,0.3850059509277344,2.067502975463867,-0.0099945068359375,8.790000915527344,2,0.04417930056164243,-4.741976767080134,79.41999816894531,1.1153789723876875,78.88999938964844,-1.1647054599635585,79.18000030517578,0.04417930056164243
11509,2018-10-04,80.25,80.33999633789062,78.3499984741211,78.66999816894531,1045400.0,0.01878892243248398,1.2613682668215669,-2.677951198065509,49.547927544239776,43.83186000634182,-1.2849934925676365,-0.6373110884711508,0.1023610387767917,-1.3117528581384477,12.674606084162827,1.9899978637695312,-0.46955124215580213,0.7605003356933651,-1.071282929668996,2.592283601055726,-0.1553912969878155,1.6763919683745456,-2.948721655273431,95.96428204865032,43.12733170771508,0.9158916326811772,10,-1.4799995422363281,-1.0949974060058594,0.3600006103515625,-1.3499984741210938,8.220001220703125,3,0.02878501630646424,1.0914215461881531,78.7699966430664,-4.741976767080134,79.41999816894531,1.1153789723876875,78.88999938964844,0.02878501630646424
11510,2018-10-05,81.80000305175781,81.94999694824219,80.20999908447266,80.20999908447266,913000.0,0.019314679772683085,-1.188671097142583,1.0063304586323119,53.88430564978448,44.123639100169164,-2.891361262783235,-2.1220556824894174,-1.4504092736848548,-2.8179987400974937,12.330946187395428,1.7399978637695312,-0.388014912511764,2.200003051757818,0.09625141483832067,4.303754688677316,1.1481272332980694,3.251878870217567,-4.377175987304682,96.09390522057714,46.113069581857836,1.051875818459752,10,-2.2300033569335938,-2.2300033569335938,-1.1300029754638672,-2.4300003051757812,7.05999755859375,4,0.0070903933988017975,1.2613682668215669,80.25,1.0914215461881531,78.7699966430664,-4.741976767080134,79.41999816894531,0.0070903933988017975
11511,2018-10-08,82.7699966430664,83.5,81.80000305175781,82.01000213623047,854000.0,0.011858111920788561,-1.8813686442869704,0.47798277392576954,57.48272114706758,46.266388896127786,-3.7194907819199585,-3.03334728369299,-2.40228454158364,-3.7335199770161864,12.724135900792987,1.6999969482421875,-0.38312849527574144,3.0339969635009822,0.5000643126546436,5.567929614347321,1.767030638077813,4.300963288924152,-5.075539385585927,86.45633692768918,39.0133084426984,1.266966325423172,10,-2.4249954223632812,-2.4249954223632812,-2.212495803833008,-2.9049949645996094,6.480003356933594,0,0.0077323552615677915,-1.188671097142583,81.80000305175781,1.2613682668215669,80.25,1.0914215461881531,78.7699966430664,0.0077323552615677915
11512,2018-10-09,83.31999969482422,83.77999877929688,82.68000030517578,82.94000244140625,945800.0,0.006644956796719725,-1.4444369092527445,0.5,68.1933866937934,50.11354799936715,-3.8707613048082408,-3.4756549422970693,-2.914186960127992,-4.216038565693111,13.059371538923614,1.0999984741210938,-0.47435610257983285,3.4025001525878906,0.404853142511854,6.400147162663927,1.9036766475498723,4.901323657625909,-5.161099017942178,91.8871387473795,39.55970266077569,1.4988235050380199,10,-2.8349990844726562,-2.8349990844726562,-2.9425010681152344,-3.2249984741210938,4.9199981689453125,1,0.015962576043279775,-1.8813686442869704,82.7699966430664,-1.188671097142583,81.80000305175781,1.2613682668215669,80.25,0.015962576043279775
11513,2018-10-10,82.69000244140625,84.19000244140625,82.63999938964844,83.26000213623047,1487700.0,-0.007561176857002638,-3.6268347396349307,-1.5000100387495734,63.439074996083406,52.580299081367485,-2.696609582412435,-2.7570363848303856,-2.258426979739056,-3.524249522937282,13.340911181059148,1.5500030517578125,-0.42067052967350094,2.626502609252924,-0.6153831192231252,5.868388337728973,1.0055597450148923,4.247445473490956,-3.9689919542827283,74.31508594167437,19.557892454139747,1.6209428642380255,10,-1.5400009155273438,-2.0,-2.410003662109375,-2.56500244140625,6.0099945068359375,2,0.03265203614131451,-1.4444369092527445,83.31999969482422,-1.8813686442869704,82.7699966430664,-1.188671097142583,81.80000305175781,0.03265203614131451
11514,2018-10-11,81.30000305175781,83.11000061035156,81.19000244140625,83.05999755859375,1259000.0,-0.016809763557975255,1.064513482694406,3.0877113142642982,54.2789312556223,53.58167183103761,-0.8977988716105756,-1.3645391231661392,-0.8308834221062682,-2.0749640230205557,13.487052644979103,1.9199981689453125,-0.16725395222287887,1.1905029296874972,-2.096092130452064,4.477097989827058,-0.45279460038227626,2.8338004597572706,-1.9227135301203617,27.38701125430591,-24.736298217882528,1.6432975300697792,10,-0.15000152587890625,-0.6100006103515625,-1.1275043487548828,-1.1000022888183594,7.019996643066406,3,0.07699869953080629,-3.6268347396349307,82.69000244140625,-1.4444369092527445,83.31999969482422,-1.8813686442869704,82.7699966430664,0.07699869953080629
11515,2018-10-12,81.5,81.51000213623047,80.22000122070312,81.16000366210938,866500.0,0.0024599869709089894,6.166659602424448,-0.19318034037609563,58.89723639854143,55.05758520772531,-0.820365672874118,-1.553618207421863,-1.005390003208447,-2.2214144617672815,13.511074264585332,1.2900009155273438,0.2371894444337812,1.3329998016357365,-2.0110486100020637,4.677048213273537,-0.3390244041831636,3.0050240074546366,-1.5451849279902916,32.24177294006411,-20.999543196542234,1.6720242058189012,10,-0.34999847412109375,-0.80999755859375,-1.3275012969970703,-1.1949996948242188,7.370002746582031,4,0.08552148737059051,1.064513482694406,81.30000305175781,-3.6268347396349307,82.69000244140625,-1.4444369092527445,83.31999969482422,0.08552148737059051
11516,2018-10-15,81.68000030517578,82.4000015258789,81.29000091552734,81.4800033569336,1102700.0,0.002208592701543388,-2.8275762279340193,0.5882326541603088,65.96716573341092,57.03489509200313,-0.629146180894196,-1.7592331645594044,-1.1659868962963458,-2.3590517174197743,14.2816064373165,1.1100006103515625,0.5498642289601463,1.4720001220703125,-1.927471469353506,4.871471713494131,-0.22773567364160385,3.171735917782229,-1.4599990844726562,36.775784270768476,-21.654369098642874,1.69973579571191,10,-0.529998779296875,-0.9899978637695312,-1.5075016021728516,-1.375,6.620002746582031,0,0.08790401907871703,6.166659602424448,81.5,1.064513482694406,81.30000305175781,-3.6268347396349307,82.69000244140625,0.08790401907871703
11517,2018-10-16,83.54000091552734,83.7300033569336,81.45999908447266,81.94999694824219,1503900.0,0.02277179974782273,1.3045625123444597,7.950141145952545,75.4356829133788,60.791825814658004,-2.059883338204685,-3.589020856967309,-3.0106833060212495,-4.173746251126616,15.46090441792174,2.2700042724609375,0.8165645696007005,3.196000671386713,-0.5103437860267519,6.902345128800178,1.3428284426799735,5.049172900093453,-3.3199996948242188,83.62717062933838,17.379418611810635,1.8531722287067327,10,-2.270000457763672,-2.8499984741210938,-3.5475025177001953,-3.2350006103515625,4.0,1,0.06835047907464586,-2.8275762279340193,81.68000030517578,6.166659602424448,81.5,1.064513482694406,81.30000305175781,0.06835047907464586
11518,2018-10-17,83.69000244140625,83.9000015258789,82.97000122070312,83.19999694824219,1129300.0,0.0017955652889036777,1.0439484892182835,0.3081787864974449,74.30557303221961,63.542675313322434,-1.6076498117327986,-3.5542337537574724,-3.135585028777257,-4.283017381449554,15.125548688057988,0.9300003051757812,1.1355709709099244,3.113002014160159,-0.8242438312366431,7.050247859556961,1.144379091461758,5.08162493685856,-2.993601074218745,94.29350361255948,22.18093366250801,1.9686229226983982,10,-1.4900016784667969,-3.0,-3.6975040435791016,-3.3850021362304688,4.579994201660156,2,0.054367251638555825,1.3045625123444597,83.54000091552734,-2.8275762279340193,81.68000030517578,6.166659602424448,81.5,0.054367251638555825
11519,2018-10-18,83.4800033569336,84.13999938964844,83.19000244140625,83.87000274658203,1318600.0,-0.002509249352928178,1.043020279582595,-0.795908199171675,70.20678241739961,65.35628384305745,-0.9960351814652313,-3.1920710760497855,-2.9020863972446307,-4.041079107193497,14.780267149830689,0.9499969482421875,1.4144126131931074,2.702502822875971,-1.4022318229114603,6.807237468663402,0.6501354999822553,4.7548701457696865,-2.364369860839844,83.16335864788381,9.486160490267068,2.052367322893712,10,-1.2750015258789062,-2.7900009155273438,-3.4875049591064453,-3.1750030517578125,5.159996032714844,3,0.06252986800910376,1.0439484892182835,83.69000244140625,1.3045625123444597,83.54000091552734,-2.8275762279340193,81.68000030517578,0.06252986800910376
11520,2018-10-19,85.1500015258789,85.68000030517578,83.9000015258789,83.9000015258789,1018800.0,0.020004768828349784,-1.847998046875,-3.2051332211745374,76.03994960282071,67.41819811591891,-2.392454935261057,-4.715557701729736,-4.54255730065735,-5.683952328694147,15.633183253579674,2.1999969482421875,1.9000903347509421,4.126000976562494,-0.4074939044592867,8.659495857584275,1.8592535360515967,6.392748417073392,-3.6654437563476563,87.92713318943494,13.889053051396871,2.266747440510893,10,-2.200000762939453,-3.7150001525878906,-5.157503128051758,-4.845001220703125,4.6199951171875,4,0.03722839826352664,1.043020279582595,83.4800033569336,1.0439484892182835,83.69000244140625,1.3045625123444597,83.54000091552734,0.03722839826352664
11521,2018-10-22,84.91000366210938,85.54000091552734,84.69000244140625,85.12999725341797,940900.0,-0.002818530351953008,-1.5757684349243415,-0.175994873046875,73.40156646551421,67.99688475722122,-2.030502753696908,-4.2575216662460775,-4.274889977126591,-5.414596628912534,16.532192003401818,0.8499984741210938,2.217468986986219,3.6090030670166016,-1.169357501347804,8.387363635381007,1.2198227828343988,5.998183351198804,-2.8380839375878963,81.75363932861347,8.042136680029756,2.389180284182206,10,-1.9600028991699219,-3.4750022888183594,-4.8325042724609375,-4.605003356933594,4.1999969482421875,0,0.046637603505837344,-1.847998046875,85.1500015258789,1.043020279582595,83.4800033569336,1.0439484892182835,83.69000244140625,0.046637603505837344
11522,2018-10-23,84.12999725341797,85.8499984741211,83.9800033569336,84.9800033569336,901700.0,-0.00918627223001145,-2.2521826818459254,3.8637766603086527,72.59696599708977,69.01442820177748,-1.2555495698035202,-3.1715057099107753,-3.472805826174721,-4.577056744458773,16.272590390776067,1.8699951171875,2.3606813529910653,2.531496810913083,-2.1689605526145783,7.2319541744407445,0.18126812914924528,4.881725492676921,-1.5529462476048934,40.27767843660841,-34.17294470459488,2.3502286817638325,10,-1.0949974060058594,-2.609996795654297,-3.8349971771240234,-3.8249969482421875,4.709999084472656,1,0.04956621816804385,-1.5757684349243415,84.91000366210938,-1.847998046875,85.1500015258789,1.043020279582595,83.4800033569336,0.04956621816804385
11523,2018-10-24,86.43000030517578,86.70999908447266,84.05000305175781,84.58000183105469,783700.0,0.027338679743798222,1.2074692211989881,-2.1764531648296415,74.36908579037336,71.2466675945276,-3.3181854639738333,-5.0184011809703435,-5.728707889476965,-6.787684573278568,15.676720826416684,2.6599960327148438,2.4386439890320872,4.380500030517581,-0.3585825133083489,9.11958257434351,2.010958758604616,6.750041302430546,-3.329277704433423,92.04548163850073,19.47695074019292,2.3695412719129627,10,-2.9650001525878906,-4.479999542236328,-6.084999084472656,-6.125,2.9300003051757812,2,0.012842769945994092,-2.2521826818459254,84.12999725341797,-1.5757684349243415,84.91000366210938,-1.847998046875,85.1500015258789,0.012842769945994092
11524,2018-10-25,84.44999694824219,86.0,84.19999694824219,85.80000305175781,1026300.0,-0.022908751011713524,1.0571463448660714,-0.7297336308112321,60.10676496228368,71.38105965716562,-0.9435947680648127,-2.6746213846452918,-3.7502356339062715,-4.71677719428078,14.958767844451316,2.2300033569335938,2.2873868777218718,2.0824966430664062,-2.3835630452495593,6.548556331382372,-0.15053320109157653,4.315526487224389,-0.699604580428371,19.572807836833988,-47.953650069720226,2.2330298441579837,10,-0.4499969482421875,-2.4999961853027344,-4.287496566772461,-4.149997711181641,5.780006408691406,3,0.04523386421393738,1.2074692211989881,86.43000030517578,-2.2521826818459254,84.12999725341797,-1.5757684349243415,84.91000366210938,0.04523386421393738
11525,2018-10-26,82.6500015258789,85.37000274658203,82.02999877929688,84.7699966430664,945400.0,-0.02131433377631098,1.012046143947054,1.570359653683568,49.5696015201867,69.5591080779185,1.1585134946231506,-0.6338298033508636,-1.9598237673403958,-2.81067275240909,14.377101716074655,3.3400039672851562,2.20360704997627,0.10900115966796875,-4.097751023723276,4.315753343059214,-1.9943749320276538,2.2123772513635913,4.05999755859375,13.247921071636423,-49.74075850612675,2.103376091695624,10,1.43499755859375,-0.7000007629394531,-2.500001907348633,-2.4550018310546875,7.439994812011719,4,0.07247426198648022,1.0571463448660714,84.44999694824219,1.2074692211989881,86.43000030517578,-2.2521826818459254,84.12999725341797,0.07247426198648022
11526,2018-10-29,83.41999816894531,84.13999938964844,82.61000061035156,82.61000061035156,962300.0,0.00931635364610739,-2.77778615025243,-0.38207520009212875,50.353102055572826,66.77215464927338,0.7390062230400503,-1.1036332781318663,-2.749029735286001,-3.4742748316431005,13.962878757394195,1.529998779296875,2.385314716750159,0.6524978637695256,-3.19940291755492,4.504398645093971,-1.2734525268926973,2.5784482544317484,3.1964009094238293,29.700839722407434,-28.408296108914808,1.9259503906622248,10,0.9500007629394531,-1.4699974060058594,-3.269998550415039,-3.2249984741210938,7.370002746582031,0,0.07612081771160972,1.012046143947054,82.6500015258789,1.0571463448660714,84.44999694824219,1.2074692211989881,86.43000030517578,0.07612081771160972
11527,2018-10-30,83.68000030517578,84.26000213623047,82.80999755859375,83.66999816894531,699400.0,0.003116784247632065,1.4786280199537023,0.012348353552859619,53.589549666580545,64.47037427531349,0.5598227751218161,-1.0836840348596013,-3.0223922606041924,-3.6240129645428283,14.120703505699291,1.4500045776367188,2.5143977992058666,0.6994998931884737,-2.830698193588404,4.229697979965351,-1.065599150199958,2.4645989365769054,2.844670767211909,35.25644056164078,-19.94341136325476,1.7650990433884384,10,0.6899986267089844,-1.7299995422363281,-3.530000686645508,-3.4850006103515625,7.099998474121094,1,0.0648900607716647,-2.77778615025243,83.41999816894531,1.012046143947054,82.6500015258789,1.0571463448660714,84.44999694824219,0.0648900607716647
11528,2018-10-31,82.25,83.16999816894531,81.44999694824219,82.63999938964844,1222700.0,-0.01708891371845911,1.3724204699716922,-38.991609458428684,53.434551057357815,62.606793013086616,1.9713903744443115,0.6539239916270674,-1.606525574731421,-2.0775321478368483,13.471081754894703,2.2300033569335938,2.5270660293042795,-0.9045005798339787,-3.8565983432289386,2.047597183560981,-2.3805494615314586,0.5715483018635013,4.184777626525872,17.58247286117194,-39.436250607570514,1.4760488816974804,10,1.8299980163574219,-0.2999992370605469,-2.299999237060547,-2.0550003051757812,8.819999694824219,2,0.08012153602298633,1.4786280199537023,83.68000030517578,-2.77778615025243,83.41999816894531,1.012046143947054,82.6500015258789,0.08012153602298633
11529,2018-11-01,82.55999755859375,82.7699966430664,81.73999786376953,82.08999633789062,1301700.0,0.0037689672777354577,1.31460558574931,-1.2051332211745374,53.80199918561428,60.13590963339701,1.6954618040556397,0.5542770132081216,-1.8905947481494536,-2.2843506009772767,13.182672091540171,1.029998779296875,2.2456569246658518,-0.7100028991699219,-3.3476330759531834,1.9276272776133396,-2.0288179875615526,0.6088121892217089,3.675388840800778,28.316300216230733,-30.521406196654166,1.3188150883916332,11,1.5200004577636719,-0.6099967956542969,-3.079996109008789,-2.4799957275390625,9.100006103515625,3,0.0823643804850136,1.3724204699716922,82.25,1.4786280199537023,83.68000030517578,-2.77778615025243,83.41999816894531,0.0823643804850136
11530,2018-11-02,82.37999725341797,82.98999786376953,81.51000213623047,82.83000183105469,864000.0,-0.002180236319023976,2.844161506068863,-0.9574540614245828,52.51074901595058,57.8147076945566,1.6105860179450815,0.8221067759036202,-1.6958945646481567,-1.9974978908776961,13.828557703820216,1.4799957275390625,1.9696119406678605,-0.9190029144287166,-3.500743868305946,1.662738039448513,-2.2098733913673243,0.37186756250989106,3.6639735679304692,33.09603516574218,-27.353713827300297,1.290870476938614,11,1.7000007629394531,0.030002593994140625,-3.067495346069336,-2.3699951171875,8.740005493164077,4,0.09529019622770041,1.31460558574931,82.55999755859375,1.3724204699716922,82.25,1.4786280199537023,83.68000030517578,0.09529019622770041
11531,2018-11-05,83.41000366210938,84.02999877929688,82.30999755859375,82.4000015258789,1946800.0,0.01250311292828643,-1.8907338902530502,-2.2444263601376666,49.50420605753759,55.248845479050814,0.3860229160349604,-0.16600462646690062,-2.7118244685379125,-2.9305029313910183,13.373903246791235,1.720001220703125,1.8062412450170342,0.07900314331054403,-2.4909684630732585,2.6489747496943465,-1.2059826598813572,1.3639889465024453,2.4502082043148192,69.75099982894983,11.727704581467428,1.284985803191902,11,0.6699943542480469,-1.0000038146972656,-4.2050018310546875,-3.4000015258789062,8.919998168945312,0,0.0800862292590423,2.844161506068863,82.37999725341797,1.31460558574931,82.55999755859375,1.3724204699716922,82.25,0.0800862292590423
11532,2018-11-06,84.6500015258789,84.70999908447266,83.2300033569336,83.52999877929688,1159700.0,0.01486629671894879,1.3870939955331048,1.108911265041584,53.38027737675711,52.916755655315676,-0.8632334388403535,-1.3715745553489427,-3.9004800246129037,-4.07648107822655,12.875108257944095,1.4799957275390625,1.4132227419947299,1.2525009155273494,-1.384234672625837,3.889236503680536,-0.06586687854924378,2.5708687096039426,1.0338017438180032,98.15958529821319,42.8767157741659,1.3183677940765965,11,-0.9250030517578125,-2.240001678466797,-5.492500305175781,-4.6399993896484375,6.7900009155273295,1,0.07253395486084346,-1.8907338902530502,83.41000366210938,2.844161506068863,82.37999725341797,1.31460558574931,82.55999755859375,0.07253395486084346
11533,2018-11-07,85.38999938964844,85.45999908447266,84.5999984741211,84.69000244140625,1155100.0,0.008741852928889848,1.0476294277929155,0.6249957425358138,56.48335233343917,52.51415425211073,-1.9738399146340697,-2.001544262094768,-4.542726963318145,-4.721033748432461,12.25951111210679,0.8600006103515625,1.0842327867195536,1.8574989318847628,-0.9004094181485556,4.615407281918081,0.4785447568681036,3.236453106901422,0.12445162719028247,98.22785445808078,44.55198216537479,1.3789541750166574,11,-1.9350013732910156,-2.979999542236328,-6.347497940063477,-5.379997253417969,3.029998779296875,2,0.06312213875366135,1.3870939955331048,84.6500015258789,-1.8907338902530502,83.41000366210938,2.844161506068863,82.37999725341797,0.06312213875366135
11534,2018-11-08,87.55999755859375,87.87999725341797,85.75,86.1500015258789,1777300.0,0.025412790542874486,1.0780507411694213,2.014288828337875,57.91200098986739,53.44108752651969,-4.085975269123367,-3.8773045375125292,-6.5909669694839295,-6.803395354501333,13.189319242326308,2.4899978637695312,0.864873461500892,3.7144973754882784,0.6227055466134601,6.806289204363097,2.1686014610508693,5.2603932899256876,-6.1100006103515625,94.97645305942548,43.74807718487083,1.5458959144374098,11,-2.895000457763672,-4.444999694824219,-8.567495346069336,-7.549995422363281,0.8100051879882812,3,0.04008682313954637,1.0476294277929155,85.38999938964844,1.3870939955331048,84.6500015258789,-1.8907338902530502,83.41000366210938,0.04008682313954637
11535,2018-11-09,88.47000122070312,88.66000366210938,87.13999938964844,87.86000061035156,1281400.0,0.01039291557198152,2.070698663707403,0.43262576361796645,61.19495442998859,54.64573779034366,-4.563492607421779,-4.467405870289582,-7.340982218094084,-7.6176650214359825,14.652641274470636,1.5200042724609375,0.43153167683840365,4.2760009765625,0.7557832119416332,7.796218741183367,2.5158920942520666,6.036109858872933,-6.891404266357426,97.007838444422,47.590096862494775,1.760108882310435,11,-3.4150009155273438,-4.034999847412109,-9.507499694824219,-8.459999084472656,-0.0200042724609375,4,0.036057447692899425,1.0780507411694213,87.55999755859375,1.0476294277929155,85.38999938964844,1.3870939955331048,84.6500015258789,0.036057447692899425
11536,2018-11-12,88.86000061035156,89.94999694824219,87.7699966430664,88.30999755859375,1446900.0,0.004408267031392077,-1.674838987493447,0.901643444980864,65.2482356720138,55.94114734650292,-4.5825845870987365,-4.523857996027232,-7.558004813274607,-7.908051977490317,16.08256603950001,2.1800003051757812,0.36501526110980365,4.307000350952151,0.4208460950159747,8.193154606888328,2.36392322298407,6.2500774789202325,-6.998147387695312,83.77980093164987,31.834201239013524,1.9430771279680852,11,-3.160003662109375,-3.7750015258789062,-9.290000915527344,-8.849998474121094,0.69000244140625,0,0.025433289677101456,2.070698663707403,88.47000122070312,1.0780507411694213,87.55999755859375,1.0476294277929155,85.38999938964844,0.025433289677101456
11537,2018-11-13,89.25,89.41000366210938,87.98999786376953,88.86000061035156,1599100.0,0.004388919502246846,2.999978508951022,0.7090858648911084,60.36764710007242,56.711491351248995,-4.581145944376601,-4.705392965880378,-7.787238976434324,-8.207294888158202,16.82515149858532,1.4200057983398438,0.6336513056599955,4.41149978637695,0.031140267493327656,8.791859305260573,2.221320026935146,6.6016795458187545,-6.9028581538085945,86.91594116095175,38.388583931791786,2.19017975944181,11,-3.520000457763672,-4.165000915527344,-8.904998779296875,-8.904998779296875,0.160003662109375,1,0.03450982443758743,-1.674838987493447,88.86000061035156,2.070698663707403,88.47000122070312,1.0780507411694213,87.55999755859375,0.03450982443758743
11538,2018-11-14,88.23999786376953,89.25,87.93000030517578,88.91000366210938,1173300.0,-0.01131655054599967,-1.0465097023355394,-1.7179662741108808,65.00396571543862,57.95615429900725,-2.94143010994361,-3.5173766274727996,-6.652617927893516,-7.138951523691333,17.499140580015204,1.3199996948242188,0.8360087870900372,3.1739978790283203,-1.4224968130670845,7.770492571123725,0.8757505329806179,5.472245225076023,-5.436684711455072,59.285706500612164,6.802673594052763,2.2982473460477038,11,-2.509998321533203,-3.154998779296875,-7.754997253417969,-7.754997253417969,-3.6299972534179688,2,0.0362647853026592,2.999978508951022,89.25,-1.674838987493447,88.86000061035156,2.070698663707403,88.47000122070312,0.0362647853026592
11539,2018-11-15,88.69999694824219,88.83000183105469,86.80999755859375,87.9000015258789,1157500.0,0.0052130450544982665,2.811310162159828,-1.194012685182022,76.79360022921969,60.65424887825938,-2.72549193871383,-3.758980448104495,-6.985241437969734,-7.542451698738603,17.770141400556366,2.0200042724609375,0.99964175404088,3.372997283935547,-1.4323727030541562,8.17836727092525,0.9703122904406882,5.7756822774304055,-5.4678827681720605,60.191075064509704,2.6316686046001223,2.4026849934948533,11,-2.5699996948242188,-3.6149978637695312,-7.779994964599609,-8.009994506835938,-3.3699951171875,3,-0.003156694350962108,-1.0465097023355394,88.23999786376953,2.999978508951022,89.25,-1.674838987493447,88.86000061035156,-0.003156694350962108
11540,2018-11-16,88.31999969482422,89.9000015258789,88.26000213623047,89.79000091552734,1181500.0,-0.004284072902952851,-1.062897065315445,-1.8375120402071392,72.47706807308819,63.20678910220945,-1.5805025705538043,-3.298430355576187,-6.459992851479029,-7.117012172571407,17.436317767726134,1.6399993896484375,1.2963999642889377,2.8345001220703097,-2.1519928930858754,7.820993137226495,0.34125361449221714,5.327746629648402,-4.684812548663771,48.08924935490298,-12.45730646072061,2.493246507578093,11,-1.7299995422363281,-3.2350006103515625,-7.399997711181641,-7.629997253417969,-2.470001220703125,4,0.0005661577437792165,2.811310162159828,88.69999694824219,-1.0465097023355394,88.23999786376953,2.999978508951022,89.25,0.0005661577437792165
11541,2018-11-19,88.87000274658203,88.87000274658203,87.91999816894531,88.26000213623047,819000.0,0.006227389647398773,2.1147659904445057,-0.414966057007619,73.19035437473069,65.40790876865096,-1.424340259034338,-3.727668342048986,-6.870188378961743,-7.6124845996451995,16.994404323467666,0.9500045776367188,1.618703501042404,3.1865032196044893,-2.0136763594098426,8.386682798618821,0.5864134300973234,5.786593009111655,-4.855927012296675,66.66674896855163,2.8004934019125045,2.6000897895071646,11,-1.5950050354003906,-3.2500038146972656,-7.950000762939453,-8.180000305175781,-3.6200027465820312,0,-0.004726069375034392,-1.062897065315445,88.31999969482422,2.811310162159828,88.69999694824219,-1.0465097023355394,88.23999786376953,-0.004726069375034392
11542,2018-11-20,88.30000305175781,90.05999755859375,88.08000183105469,89.0999984741211,816200.0,-0.0064138593136944255,-2.1935469977665525,-1.3114665932911425,79.28364946446534,67.94127511654274,-0.3152959916950664,-2.9821400957909248,-6.152516406554838,-6.990395783689976,17.267846070857455,1.9799957275390625,2.0096030751753062,2.408003234863287,-2.8638114995184623,7.679817969245036,-0.22790413232758056,5.043910602054154,-3.929772044635044,45.84632286658653,-22.888288143890335,2.6359073671908746,11,-0.3950042724609375,-2.5450057983398438,-7.380001068115234,-7.6100006103515625,-3.100006103515625,1,0.014156284901454708,2.1147659904445057,88.87000274658203,-1.062897065315445,88.31999969482422,2.811310162159828,88.69999694824219,0.014156284901454708
11543,2018-11-21,87.54000091552734,88.37999725341797,87.1500015258789,87.9800033569336,918800.0,-0.008607045412954095,-1.0163844210420991,0.5500061989185271,73.09833207946173,69.6286452376088,0.8736276082857302,-2.250078393375759,-5.2532074482612074,-6.196405835246338,16.882206140489973,1.2299957275390625,2.4026824815517074,1.59250106811524,-3.726323561597141,6.911325697827621,-1.0669112467409434,4.2519133829714235,-2.7145885842869006,22.461641751802887,-49.26292704639948,2.659412314856188,11,0.8949966430664062,-1.785003662109375,-6.559999465942383,-6.849998474121094,-4.6699981689453125,2,0.021361694391418995,-2.1935469977665525,88.30000305175781,2.1147659904445057,88.87000274658203,-1.062897065315445,88.31999969482422,0.021361694391418995
11544,2018-11-23,88.2699966430664,88.63999938964844,87.26000213623047,87.75,434300.0,0.008338996114970021,1.190468117056512,-1.1818039950062422,75.99293220546704,71.27286499043971,0.2848965161835082,-2.824003885322213,-5.852206686256153,-6.893731698928775,16.514453346496726,1.3799972534179688,2.69190313777176,2.1314968109130916,-3.2350439723425666,7.49803759416875,-0.5517735807147375,4.814767202540921,-3.025817493637703,38.487857185929386,-36.54814111677658,2.6832703916278287,11,0.16500091552734375,-2.5149993896484375,-6.824995040893555,-7.579994201660156,-4.55999755859375,4,-0.0414636475802147,-1.0163844210420991,87.54000091552734,-2.1935469977665525,88.30000305175781,2.1147659904445057,88.87000274658203,-0.0414636475802147
11545,2018-11-26,88.63999938964844,88.72000122070312,87.77999877929688,88.37000274658203,826200.0,0.004191715879158675,3.372101275704831,0.5192276655369221,74.50795044539369,72.30172218748193,-0.0653257577234001,-2.869355251209413,-6.083245516931299,-7.237522927124928,17.730004778534227,0.94000244140625,2.9077149405558913,2.2019996643066406,-3.011196865553927,7.415196194167208,-0.4045986006236433,4.8085979292369245,-3.010554767486525,51.20274553706029,-23.489626703710364,2.6065982649302852,11,-0.2050018310546875,-2.8850021362304688,-7.192497253417969,-7.9499969482421875,-3.9000015258789062,0,-0.03734203047591966,1.190468117056512,88.2699966430664,-1.0163844210420991,87.54000091552734,-2.1935469977665525,88.30000305175781,-0.03734203047591966
11546,2018-11-27,89.7699966430664,89.7699966430664,88.05000305175781,88.62000274658203,1250800.0,0.012748164047820643,1.991309078364249,4.259289609765746,74.24240672774037,73.8433621461117,-1.1763735265619886,-3.688337577246756,-7.074724461346278,-8.340219862028377,19.167052503972094,1.7199935913085938,2.9780269115813383,3.0144969940185575,-2.1982501716828864,8.227244159720001,0.40812341116783557,5.6208705768692795,-3.786107785989941,90.03431921325367,17.554008208507867,2.606373582850723,11,-1.3349990844726562,-4.0149993896484375,-7.577495574951172,-8.33499526977539,-5.189994812011719,1,-0.04366713061749994,3.372101275704831,88.63999938964844,1.190468117056512,88.2699966430664,-1.0163844210420991,87.54000091552734,-0.04366713061749994
11547,2018-11-28,89.11000061035156,89.87999725341797,88.69999694824219,89.83999633789062,1344200.0,-0.007352078170828613,1.9135897822319343,-0.6347822625587135,67.74810466252292,74.14826647356551,-0.6015882701501596,-2.741225594847947,-6.279733837369662,-7.6044313801815235,20.62446515605337,1.1800003051757812,2.8988280339772103,2.083000946044919,-3.019758167490906,7.185760059580744,-0.46837861072299347,4.6343805028128315,-2.800023057153709,71.79495061845702,2.4653034174819908,2.5513795567679094,11,-0.6750030517578125,-3.3550033569335938,-6.917499542236328,-7.674999237060547,-3.2600021362304688,2,-0.04331725489746163,1.991309078364249,89.7699966430664,3.372101275704831,88.63999938964844,1.190468117056512,88.2699966430664,-0.04331725489746163
11548,2018-11-29,88.83999633789062,89.27999877929688,87.9000015258789,89.13999938964844,1208600.0,-0.003030010892285606,3.758596195838047,0.41096548985180076,57.459198753687986,71.99999964295088,-0.2654373603354969,-2.0577008726168913,-5.8173832425639205,-7.266301139171333,22.126193583211514,1.3799972534179688,2.7066815540283926,1.483496856689456,-3.149952325078857,6.116946038457769,-0.8332277341946934,3.8002214475736054,-2.2300171842611007,60.30523458975912,-5.541487405367853,2.3167245908841556,11,-0.23499679565429688,-3.0849990844726562,-6.562496185302734,-7.319995880126953,-4.17999267578125,3,-0.040972529712903216,1.9135897822319343,89.11000061035156,1.991309078364249,89.7699966430664,3.372101275704831,88.63999938964844,-0.040972529712903216
11549,2018-11-30,89.36000061035156,89.51000213623047,88.31999969482422,89.08000183105469,1431600.0,0.005853267603514567,3.1034437399700088,-0.9333197701032501,55.433450087565674,70.10626431122616,-0.7621195784460468,-2.1525055132279363,-6.149217697098507,-7.7293133466835116,23.74653722197553,1.19000244140625,2.608278923347598,1.6635009765625028,-2.457628857683204,5.78463081080821,-0.39706394056034355,3.7240658936853492,-2.4740199843248973,75.23823709995604,12.782406572909707,2.0605649171228526,11,-0.7550010681152344,-3.6050033569335938,-6.652500152587891,-7.409999847412109,-3.2900009155273438,4,-0.07262754945659344,3.758596195838047,88.83999633789062,1.9135897822319343,89.11000061035156,1.991309078364249,89.7699966430664,-0.07262754945659344
11550,2018-12-03,90.2300033569336,90.2300033569336,88.51000213623047,89.08000183105469,838500.0,0.009735930401070902,1.991302501774661,4.10716621253406,57.900817937424925,68.40742692930328,-1.4893131736265985,-2.5341803735351505,-6.841239904632815,-8.528862541323605,25.422737944248407,1.720001220703125,2.5451726805760018,2.141003417968747,-1.2847486405097186,5.566755476447213,0.4281273887295072,3.853879447207987,-3.0901013763015612,100.0,38.579173118311246,1.7128760292392342,12,-1.5400009155273438,-4.390003204345703,-7.255002975463867,-8.28000259399414,-5.4600067138671875,0,-0.07225982522320185,3.1034437399700088,89.36000061035156,3.758596195838047,88.83999633789062,1.9135897822319343,89.11000061035156,-0.07225982522320185
11551,2018-12-04,90.08999633789062,91.33999633789062,89.91999816894531,90.37999725341795,1071700.0,-0.0015516681129792431,-3.5079503481683316,-0.25217437455632236,54.988093814220015,65.7079207459427,-1.2941439739009866,-1.9690180938838182,-6.493807483431425,-8.315307464933369,27.630372938284598,1.4199981689453125,2.303282168037967,1.666996765136716,-1.0716085987806423,4.405602129054074,0.2976940831780297,3.036299447095402,-2.641084219628439,63.662735896133626,5.241038765832343,1.3693026819586809,12,-0.8449974060058594,-3.6949996948242188,-7.07249641418457,-8.139995574951172,-7.6199951171875,1,-0.05938504486175633,1.991302501774661,90.2300033569336,3.1034437399700088,89.36000061035156,3.758596195838047,88.83999633789062,-0.05938504486175633
11552,2018-12-06,90.79000091552734,90.80999755859376,88.37999725341797,90.54000091552734,1387300.0,0.007770058897674792,15.759010786633551,-0.8620662439820475,65.72131974156065,64.88825270839814,-1.7922748652351856,-2.303548133721847,-6.935612677291985,-8.93950149879791,29.117033002533788,2.4300003051757955,2.1763181208509934,2.0600013732910156,-0.23906060162001097,4.359063348202042,0.9104703858354952,3.209532360746536,-2.874158690909752,84.01173686533433,24.637718250842966,1.1495309874555162,12,-1.4900016784667969,-4.3950042724609375,-7.630001068115234,-8.84000015258789,-6.5800018310546875,3,-0.06839959270680651,-3.5079503481683316,90.08999633789062,1.991302501774661,90.2300033569336,3.1034437399700088,89.36000061035156,-0.06839959270680651
11553,2018-12-07,90.77999877929688,91.37000274658205,89.83999633789062,90.81999969482422,754100.0,-0.00011016781726624902,1.68420524283406,-0.160003662109375,63.577001914315936,63.50870489827023,-1.4241066592348375,-1.9700414580297547,-6.637380779992668,-8.851859641578272,30.33120159297712,1.5300064086914205,1.990304379762975,1.7804992675781222,-0.0946175435441603,3.6556160787004046,0.842940862016988,2.7180576731392563,-2.4532580610865153,80.65562698551629,20.501569857011624,0.9375584055611391,12,-1.2049980163574219,-4.369998931884766,-7.619998931884766,-8.829998016357422,-6.010002136230469,4,-0.0543071201968347,15.759010786633551,90.79000091552734,-3.5079503481683316,90.08999633789062,1.991302501774661,90.2300033569336,-0.0543071201968347
11554,2018-12-10,91.06999969482422,91.3000030517578,89.33000183105469,90.95999908447266,756500.0,0.0031945463695410847,5.912196166613422,-2.7499523173755485,68.16375030487252,62.80379377154566,-1.4250137453388305,-2.09079516436303,-6.651760975415655,-9.057754493977654,30.301648630319267,1.9700012207031108,1.8009367805904901,1.8950000762939396,-0.06781738838331819,3.8578175409711974,0.9135913439553178,2.8764088086325614,-2.69000244140625,89.96647155185128,27.117819613771793,0.9814087323386278,12,-1.43499755859375,-4.629997253417969,-8.055000305175781,-9.119998931884766,-5.519996643066406,0,-0.07038537448330684,1.68420524283406,90.77999877929688,15.759010786633551,90.79000091552734,-3.5079503481683316,90.08999633789062,-0.07038537448330684
11555,2018-12-11,91.66000366210938,91.93000030517578,90.63999938964844,91.16000366210938,753700.0,0.006478576581335993,1.4807870064703552,4.545429324455542,68.33109264422369,62.146981095599365,-1.7227444211812326,-2.560854904218843,-6.988745084663805,-9.5719817545926,30.055769696257563,1.2900009155273438,1.758592818283745,2.3255039215087834,0.10267900119936257,4.548328841818204,1.214091461354073,3.436916381663494,-2.8614056396484386,92.39446729678964,28.788321071539464,1.1114124601547102,12,-1.7450027465820312,-4.94000244140625,-8.645004272460938,-9.710002899169922,-5.9900054931640625,1,-0.06098629439173764,5.912196166613422,91.06999969482422,1.68420524283406,90.77999877929688,15.759010786633551,90.79000091552734,-0.06098629439173764
11556,2018-12-12,91.12000274658205,92.08999633789062,90.70999908447266,91.70999908447266,1412500.0,-0.005891347304741168,1.0444542402766945,-1.1799926757812216,68.60152043875934,62.241805070736746,-1.08523007031458,-1.9424494492421758,-6.187433420920527,-8.945162564829516,29.342978075716776,1.3799972534179688,1.6041424097178805,1.6725028991699418,-0.6750381010719195,4.020043899411803,0.4987323990490182,2.8462733992908653,-1.8203803588867373,73.85461372838977,7.671416193010373,1.1737705001209304,12,-1.1250038146972798,-3.920005798339858,-7.87500381469728,-9.170001983642592,-5.389999389648452,2,-0.06968838797312071,1.4807870064703552,91.66000366210938,5.912196166613422,91.06999969482422,1.68420524283406,90.77999877929688,-0.06968838797312071
11557,2018-12-13,92.33000183105469,92.63999938964844,91.06999969482422,91.08999633789062,800200.0,0.013279181826166386,-1.4531268626469256,-2.1017172709874816,79.82557902007686,64.72695843366884,-2.0008484699537235,-3.0671245229494843,-7.1337598593700875,-10.047971536639409,28.680479251666647,1.5699996948242188,1.5009374367823796,2.728501892089838,0.054159966773852375,5.402843817405824,1.3913309294318452,4.065672854747831,-2.5281121323242246,90.6345079382641,18.13922776859532,1.3371709626579946,12,-1.8500022888183594,-4.395000457763672,-9.085002899169922,-10.380001068115234,-5.1399993896484375,3,-0.10679086336847887,1.0444542402766945,91.12000274658205,1.4807870064703552,91.66000366210938,5.912196166613422,91.06999969482422,-0.10679086336847887
11558,2018-12-14,91.44000244140624,92.5,90.97000122070312,92.43000030517578,1065600.0,-0.009639330358478415,1.7079690232325755,-0.7983818371992978,69.35284489833555,66.27355785708771,-0.7858984555273167,-2.02913141014254,-5.964038637684368,-9.051995030523827,28.0022977511338,1.529998779296875,1.3028167081824193,1.678502273559559,-1.0354732361625878,4.392477783281706,0.32151451869847847,3.0354900284206394,-1.0704908044921808,63.74628902288316,-12.511590426267631,1.3569877548610745,12,-0.9300041198730327,-2.82000350952147,-8.372503280639634,-9.490001678466783,-3.459999084472642,4,-0.0790682760706014,-1.4531268626469256,92.33000183105469,1.0444542402766945,91.12000274658205,1.4807870064703552,91.66000366210938,-0.0790682760706014
11559,2018-12-17,88.41999816894531,91.70999908447266,88.0999984741211,91.68000030517578,1061200.0,-0.033027167452189365,1.1746993627616573,3.2929385562687856,48.98523673586594,65.28293772358116,2.331976280209048,1.0211767739552897,-2.7413502199109416,-5.954793569409901,27.47101573828119,3.6100006103515625,1.1662388002853845,-1.3275020599365206,-4.067299137786222,1.4122950179131806,-2.6974005988613783,0.042396478988337094,4.220001220703125,7.04845000646986,-69.38884447856385,1.369898538924852,12,1.9500007629394531,0.7750015258789062,-5.487499237060547,-6.469997406005859,-1.4799957275390625,0,-0.041280271448375316,1.7079690232325755,91.44000244140624,-1.4531268626469256,92.33000183105469,1.0444542402766945,91.12000274658205,-0.041280271448375316
11560,2018-12-18,88.37000274658203,89.62000274658203,88.05000305175781,89.05000305175781,1763500.0,-0.0005654311626172026,-1.378787966361298,0.2085889139821435,42.82791850952028,63.93180713417007,2.3360442152966954,1.1332106744700639,-2.535041571489188,-5.846428193565231,26.45221079573284,1.5699996948242188,1.202641922921515,-1.379997634887701,-4.114395852364595,1.354400582589193,-2.747196743626148,-0.01279852614925403,4.1791966247558605,6.971676473521492,-64.9471814283603,1.3671991087384434,12,1.9749984741210938,1.3549957275390625,-4.480005264282227,-5.835002899169922,-1.6100006103515625,1,-0.03191127766410862,1.1746993627616573,88.41999816894531,1.7079690232325755,91.44000244140624,-1.4531268626469256,92.33000183105469,-0.03191127766410862
11561,2018-12-19,88.44999694824219,90.26000213623048,87.80999755859375,88.56999969482422,1757700.0,0.0009052189563640844,-2.5000027247808116,0.1764745481268723,46.40521789429242,61.785573595584715,2.2338664679386255,1.07526683272485,-2.4858407442370662,-5.862204624542713,25.762379368028753,2.450004577636733,1.2320660080689407,-1.2790031433105469,-4.048089160154461,1.4900828735333675,-2.663546151732504,0.10553986511141034,3.919234570312497,13.250499938396215,-56.259854598151676,1.3845430084219557,12,1.7750015258789062,1.2750015258789062,-3.704996109008789,-5.524993896484375,-1.089996337890625,2,-0.03143017382944213,-1.378787966361298,88.37000274658203,1.1746993627616573,88.41999816894531,1.7079690232325755,91.44000244140624,-0.03143017382944213
11562,2018-12-20,89.55000305175781,90.3000030517578,87.52999877929688,88.5,1061400.0,0.012436474182800916,1.1725497705200678,-8.749825163710344,53.546478216265754,60.67107096246803,1.0498746350450574,0.07769249555127544,-3.458936885172946,-6.884397934605531,24.492062976150436,2.7700042724609233,1.194372181621432,-0.24149703979492188,-2.9300344978797455,2.4470404182899017,-1.5857657688373337,1.10277168924749,2.5456744291992095,40.64393916135014,-28.790259722659222,1.3442687290424111,12,0.5349960327148438,0.17499542236328125,-4.157505035400391,-5.980003356933594,-1.9300003051757812,3,-0.042657728248388205,-2.5000027247808116,88.44999694824219,-1.378787966361298,88.37000274658203,1.1746993627616573,88.41999816894531,-0.042657728248388205
11563,2018-12-21,89.41000366210938,91.3499984741211,89.16999816894531,89.80000305175781,2417700.0,-0.0015633655486032572,-4.011435185997159,-0.37142691061282024,50.259620701839445,58.681723228797686,1.0896966744361407,0.3846944392709588,-3.1707279278286506,-6.6694839619205055,24.04470944724915,2.1800003051757812,1.1959549426456562,-0.47499656677246094,-2.9558943403582134,2.0059012068132915,-1.7154454535653372,0.7654523200204153,2.320419522714829,44.97619008507322,-22.743829764310995,1.240448886792877,12,0.6749954223632812,0.31499481201171875,-4.002504348754883,-5.840003967285156,-1.2900009155273438,4,-0.024829450058997504,1.1725497705200678,89.55000305175781,-2.5000027247808116,88.44999694824219,-1.378787966361298,88.37000274658203,-0.024829450058997504
11564,2018-12-24,84.61000061035156,89.38999938964844,84.5,89.37999725341797,547600.0,-0.05368530203731536,1.0417530083541058,12.23077976446653,29.27730725539692,54.342413741150274,5.4501207744056615,5.161050540345315,1.7695746876665623,-1.8081455110148426,23.61313010888107,4.910003662109375,0.9100071863952479,-5.091999816894528,-8.456932324843393,-1.7270673089456636,-6.774466070868954,-3.409533562920103,6.784388622030448,1.6058486840126835,-59.46853535577783,1.6824662539744306,12,3.9599990844726562,3.9599990844726562,0.7974987030029297,-1.0400009155273438,3.0400009155273438,0,0.03982983952572772,-4.011435185997159,89.41000366210938,1.1725497705200678,89.55000305175781,-2.5000027247808116,88.44999694824219,0.03982983952572772
11565,2018-12-26,85.33000183105469,85.8499984741211,83.13999938964844,85.0,993200.0,0.008509646797178139,2.956217143366301,-0.069182822494094,33.16835369275259,50.40539521381619,4.177042113982708,4.4062698090924926,1.1946846950313557,-2.469506450900738,23.298484789533553,2.7099990844726562,0.6439343877067216,-4.206498718261713,-8.078717789620896,-0.3342796469025302,-6.1426082539413045,-2.2703891825821216,6.019996643066406,26.674819556900324,-32.664669788143165,1.9361095356795908,12,2.55999755859375,2.55999755859375,0.277496337890625,-1.7600021362304688,2.1999969482421875,2,0.018867931276260963,1.0417530083541058,84.61000061035156,-4.011435185997159,89.41000366210938,1.1725497705200678,89.55000305175781,0.018867931276260963
11566,2018-12-27,85.8499984741211,85.86000061035156,83.94999694824219,85.2699966430664,1131800.0,0.0060939485750386435,5.3666141091500945,1.7575715540759236,32.3065900229865,45.12550754747282,3.1635629501333398,3.770873682955454,0.8230307299935475,-2.9315548068798023,22.518413964273627,1.910003662109375,0.2976618554782249,-3.490502166748044,-7.695495198627526,0.7144908651314381,-5.592998682687792,-1.3880056508082959,4.5148001098632875,33.00851871710927,-22.25131207177604,2.102496515939743,12,1.970001220703125,2.0400009155273438,-0.012498855590820312,-2.279998779296875,1.720001220703125,3,0.010599926363233259,2.956217143366301,85.33000183105469,1.0417530083541058,84.61000061035156,-4.011435185997159,89.41000366210938,0.010599926363233259
11567,2018-12-28,85.25,86.73999786376953,84.97000122070312,85.86000061035156,935700.0,-0.0069889165379770635,-2.0256400224317592,-1.0517218699850044,30.996571754571562,40.86369942038793,2.9655020391626152,4.286641700917045,1.5074957992025304,-2.2894420565551172,21.47430812217307,1.7699966430664062,-0.14783892042777325,-3.897500610351557,-8.484058209168793,0.6890569884656799,-6.190779409760182,-1.6042218109429314,4.247822680664072,25.70037570822813,-25.258687884346486,2.2932787994086197,12,2.174999237060547,2.6399993896484375,1.1974983215332031,-1.6800003051757812,2.44000244140625,4,0.024750740297379004,5.3666141091500945,85.8499984741211,2.956217143366301,85.33000183105469,1.0417530083541058,84.61000061035156,0.024750740297379004
11568,2018-12-31,85.19999694824219,85.7300033569336,84.29000091552734,85.33000183105469,1066400.0,-0.0005865460616751861,2.0967530230192457,0.2131225454636416,29.489865064796476,38.69754701249133,2.2766942668098267,4.268827998868076,1.6382901870753273,-2.193355859866614,21.110759228918454,1.44000244140625,-0.5992162114370103,-3.7655036926269503,-8.68055408893072,1.149546703676819,-6.223028890778835,-1.3079784944750656,3.534886937500005,32.9599609375,-12.525229194321703,2.4575251981518846,12,2.045001983642578,2.69000244140625,1.6300010681152344,-1.5749969482421875,3.9800033569335938,0,0.028403824941566125,-2.0256400224317592,85.25,5.3666141091500945,85.8499984741211,2.956217143366301,85.33000183105469,0.028403824941566125
11569,2019-01-02,82.87000274658203,85.23999786376953,82.41000366210938,85.05000305175781,1408400.0,-0.027347350764291622,1.2109416676849167,16.768603286384977,22.616811767809594,36.45186848563458,4.175755296781119,6.416663801047193,4.030436664908521,0.1698002348941401,20.85523758576669,2.8299942016601562,-1.3769517884484515,-5.770998001098633,-11.383814774599301,-0.15818122759796438,-8.577406387848967,-2.9645896143482986,5.193494999628911,10.623549664253332,-27.73294934261105,2.806408386750333,1,4.009998321533203,4.654998779296875,4.224994659423828,0.7549972534179688,6.5099945068359375,2,0.0633522363460588,2.0967530230192457,85.19999694824219,-2.0256400224317592,85.25,5.3666141091500945,85.8499984741211,0.0633522363460588
11570,2019-01-03,83.70999908447266,84.16999816894531,82.91000366210938,83.0199966430664,1672000.0,0.010136313624356408,-1.7692539866190453,-0.3165148370704529,27.33942565325846,34.3334471255197,2.911385506422434,5.336779570554924,3.2097976101170502,-0.6386788849045217,20.25712902080752,1.2999954223632812,-2.0355251780514863,-4.605001449584961,-10.575225071526262,1.36522217235634,-7.590113260555611,-1.6198896386143105,3.562009489964069,30.023029173222724,-3.6844385541658937,2.9851118109706505,1,3.170001983642578,3.81500244140625,3.384998321533203,-0.08499908447265625,5.9199981689453125,3,0.04706728568268592,1.2109416676849167,82.87000274658203,2.0967530230192457,85.19999694824219,-2.0256400224317592,85.25,0.04706728568268592
11571,2019-01-04,84.73999786376953,84.73999786376953,83.0199966430664,83.11000061035156,1315200.0,0.012304369735537612,1.110434501771614,2.362306501547988,26.530586246415908,31.33168135109194,1.4525286562134454,4.095394636315945,2.219260927165408,-1.6306915006554448,19.040280703138908,1.720001220703125,-2.277737615161186,-3.3075027465820312,-9.420575326781247,2.8055698336171844,-6.364039036681632,-0.25096645648243054,1.8513300229413687,53.81056170391214,26.17608238644504,3.0565362900996074,1,2.140003204345703,2.785003662109375,2.354999542236328,-1.1149978637695312,5.029998779296875,4,0.03292425048219405,-1.7692539866190453,83.70999908447266,1.2109416676849167,82.87000274658203,2.0967530230192457,85.19999694824219,0.03292425048219405
11572,2019-01-07,84.58000183105469,85.05000305175781,83.62999725341797,84.30999755859375,1050300.0,-0.0018880816231794384,1.347103998789392,0.16564707203939208,27.784953675108113,28.83449612589957,0.931329698107632,3.969834406752099,2.4428192963478352,-1.43181692375353,18.88129593235089,1.4200057983398438,-2.472526681582025,-3.156998825073245,-9.314235101713862,3.000237451567372,-6.235616963393554,-0.07838068675293641,1.4259406642119927,65.36139663892968,40.54766306344794,3.0786181383203104,1,1.3199996948242188,2.9449996948242188,2.514995574951172,-0.9550018310546875,4.930000305175781,0,0.03535112082099423,1.110434501771614,84.73999786376953,-1.7692539866190453,83.70999908447266,1.2109416676849167,82.87000274658203,0.03535112082099423
11573,2019-01-08,85.8499984741211,85.8499984741211,84.08000183105469,84.4000015258789,1087800.0,0.015015330049332087,1.4413798183674114,5.370274088725629,40.61357365497586,30.094081281408343,-1.0021461384267383,2.4364765443992695,1.1783056624745996,-2.6577101537187957,18.293720543316503,1.7699966430664062,-2.7142899169378722,-1.6405021667480497,-7.678375575876544,4.397371242380444,-4.659438871312304,1.3784345378162044,-3.4399948120117188,100.0,69.9260394770642,3.0189367045642492,1,-1.2749977111816406,1.6750030517578125,1.2449989318847656,-2.2249984741210938,3.69000244140625,1,0.021432778101211136,1.347103998789392,84.58000183105469,1.110434501771614,84.73999786376953,-1.7692539866190453,83.70999908447266,0.021432778101211136
11574,2019-01-09,84.66000366210938,85.86000061035156,84.12999725341797,85.37000274658203,1272400.0,-0.013861325954134252,1.0473475357882904,-0.48965557157439465,37.49155646557379,30.57443714505514,0.21868453834925106,3.290324773165679,2.4238998797636526,-1.4417398941727413,18.04342419716339,1.7300033569335938,-3.189120945200443,-2.5099971771240206,-8.427146115585103,3.4071517613370617,-5.468571646354562,0.44857729210652053,-2.181200103759764,59.322095266667006,25.238357426867765,2.9585744692305433,1,-0.08500289916992188,2.8649978637695312,2.5199947357177734,-1.035003662109375,5.299995422363281,2,0.0533899887496625,1.4413798183674114,85.8499984741211,1.347103998789392,84.58000183105469,1.110434501771614,84.73999786376953,0.0533899887496625
11575,2019-01-10,86.06999969482422,86.30000305175781,84.29000091552734,84.93000030517578,1073800.0,0.01665480713114942,1.5124930858875814,-1.6056350135932345,42.63613835092518,31.722164737048324,-1.2016726576862027,1.517890053781798,1.1450619791147005,-2.810910829481884,17.390704980938683,2.0100021362304688,-3.62518411361242,-0.8205009460449162,-6.3607377804321175,4.719735888342285,-3.590619363238517,1.9496174711486844,-3.455948254394528,92.98771623359858,53.94431138184554,2.7701184171936006,1,-1.4949989318847656,1.4550018310546875,1.1099987030029297,-2.4449996948242188,4.5800018310546875,3,0.038457041597884434,1.0473475357882904,84.66000366210938,1.4413798183674114,85.8499984741211,1.347103998789392,84.58000183105469,0.038457041597884434
11576,2019-01-11,84.7699966430664,85.97000122070312,84.41000366210938,85.97000122070312,1641600.0,-0.015104020638633586,1.5999860128300496,-1.052636157995476,35.391158564310146,32.21045216035261,-0.07932005549626808,2.443030010806595,2.5389981194304028,-1.4863289400916813,16.628527199306188,1.6599960327148438,-3.3991676686637504,-1.8030036926269588,-7.042314316764717,3.4363069315107992,-4.422659004695831,0.8166516194419131,-1.9347881059570256,42.696513631441036,3.696296167548951,2.619655312068878,1,-0.4149932861328125,2.7550048828125,2.495004653930664,-1.0599937438964844,6.160003662109375,4,0.05733161263194497,1.5124930858875814,86.06999969482422,1.0473475357882904,84.66000366210938,1.4413798183674114,85.8499984741211,0.05733161263194497
11577,2019-01-14,82.47000122070312,84.23999786376953,81.62999725341797,84.23999786376953,2052600.0,-0.027132187253087525,1.949158825329638,1.474991575909007,31.263465776844015,32.40751890613567,1.9946174726977262,4.180816807558358,4.899755251043317,0.8267171784486607,15.990630361580834,3.1399993896484375,-3.3334971763848387,-3.609999084472662,-8.405168584691253,1.1851704157459295,-6.007583834581965,-1.212414334363359,3.8300018310546875,17.987214653647158,-19.4202832834791,2.397584750109297,1,1.4949989318847656,4.664997100830078,5.349996566772461,1.7949981689453125,9.5,0,0.0885169796812213,1.5999860128300496,84.7699966430664,1.5124930858875814,86.06999969482422,1.0473475357882904,84.66000366210938,0.0885169796812213
11578,2019-01-15,84.20999908447266,84.6500015258789,82.41999816894531,82.41999816894531,1512800.0,0.021098555086873416,-1.4916225881109373,-1.0113018702828054,48.706331373999504,35.30635441793455,0.11110396946935452,1.972525350890379,3.2880910355508632,-0.8819959188438986,15.308350828720279,2.2300033569335938,-3.2601362656796766,-1.5085010528564453,-5.647493411368501,2.6304913056556103,-3.577997232112466,0.5609951263995754,1.9966038513183548,55.24622329102592,12.760232757921486,2.0694961792560265,1,-0.24499893188476562,2.924999237060547,3.6374988555908203,0.05500030517578125,9.010002136230469,1,0.0629379302859423,1.949158825329638,82.47000122070312,1.5999860128300496,84.7699966430664,1.5124930858875814,86.06999969482422,0.0629379302859423
11579,2019-01-16,84.7699966430664,84.8499984741211,83.55000305175781,83.81999969482422,959200.0,0.006650012643177883,1.3423328063784452,0.5307242806422328,48.16991348845141,37.620853066289314,-0.16878611520456843,1.1858577974699216,2.855586630778845,-1.388932203550283,16.541665304259627,1.2999954223632812,-3.093971383758145,-0.7660034179687472,-4.7212508582290695,3.189244022291575,-2.7436271380989012,1.211620302161407,1.3450741790771445,67.23759081337086,21.811748629983768,1.9776237201301603,1,-0.8049964904785156,2.365001678466797,3.222503662109375,-0.4899940490722656,8.910003662109375,2,0.05626995943559576,-1.4916225881109373,84.20999908447266,1.949158825329638,82.47000122070312,1.5999860128300496,84.7699966430664,0.05626995943559576
11580,2019-01-17,85.55000305175781,85.7300033569336,84.83999633789062,84.91999816894531,1111900.0,0.009201444373953649,-1.2531579557306756,0.6631651648757609,49.03600285759535,40.121454911975924,-0.7379423776752958,0.1936819238543137,2.220568586809904,-2.115593143951841,17.674503802457764,0.9600067138671875,-2.8802279557141333,0.15500297546387287,-3.5691690183632545,3.8791749692910003,-1.7070830214496908,2.0170889723774366,0.4753662990112275,90.32263168164711,41.53632585249045,1.8620859969135632,1,-1.5850028991699219,1.5849952697753906,2.487499237060547,-1.2700004577636719,7.529998779296875,3,0.051548753657516544,1.3423328063784452,84.7699966430664,-1.4916225881109373,84.20999908447266,1.949158825329638,82.47000122070312,0.051548753657516544
11581,2019-01-18,85.66999816894531,86.1500015258789,85.05000305175781,85.52999877929688,1474000.0,0.0014026313606898544,-1.0000138717418747,0.2222195310986243,51.39256952223102,42.74452333943403,-0.7958342185320788,-0.15311257038436565,2.216740268752176,-2.1873903372196537,18.41668428715695,1.0999984741210938,-2.2863612062816117,0.4139980316162166,-3.026813358030566,3.854809421262999,-1.3064076632071675,2.1344037264396007,-4.040000915527344,89.38046674296054,36.11767416719853,1.7204056948233895,1,-1.7049980163574219,1.4650001525878906,2.647502899169922,-1.1099967956542969,7.290000915527344,4,0.05813007427772776,-1.2531579557306756,85.55000305175781,1.3423328063784452,84.7699966430664,-1.4916225881109373,84.20999908447266,0.05813007427772776
11582,2019-01-22,85.7300033569336,86.20999908447266,84.80000305175781,85.44999694824219,1782100.0,0.0007004224264128833,1.274191067440272,2.0000544959128064,51.75615421212585,43.982587845784025,-0.7549474236056,-0.5417520509560063,2.236019299874897,-2.187182282006873,19.420055078446676,1.4099960327148438,-1.805826933254906,0.6650032043457088,-2.136977954931467,3.4669843636228848,-0.7359873752928792,2.065993783984297,-4.009606018066407,87.33520813748206,30.202836085766634,1.4009905796385875,1,-1.7650032043457031,1.4049949645996094,2.867494583129883,-0.6300048828125,8.009994506835923,1,0.0606555085107392,-1.0000138717418747,85.66999816894531,-1.2531579557306756,85.55000305175781,1.3423328063784452,84.7699966430664,0.0606555085107392
11583,2019-01-23,87.19000244140625,87.22000122070312,85.7300033569336,85.80000305175781,1154400.0,0.017030199781913113,1.0551737927115452,4.964169913626332,65.18989549001229,47.060181070721626,-2.2404888883720275,-2.294221579606301,0.8500484275350573,-3.559664463291597,19.676367365270913,1.4899978637695312,-1.3287836880872703,2.2360023498535213,0.050746664983535084,4.4212580347235075,1.1433745074185282,3.3286301922885144,-5.290021032714847,99.18259416174324,34.67314042970314,1.092627842434991,1,-2.765003204345703,-0.12500381469726562,2.017498016357422,-1.81500244140625,5.589996337890625,2,0.05482278524431905,1.274191067440272,85.7300033569336,-1.0000138717418747,85.66999816894531,-1.2531579557306756,85.55000305175781,0.05482278524431905
11584,2019-01-24,87.9800033569336,88.08000183105469,86.26000213623047,87.27999877929688,1082900.0,0.009060682342086679,3.0444369092527443,0.5036006366979527,65.067076296191,49.5525075090845,-2.804997475269772,-2.9711370483756525,0.07482567541421759,-4.258262860468733,19.34127719729297,1.8199996948242188,-0.8379090525325239,2.8575031280517607,0.2965250816324243,5.418481174471097,1.5770141048420925,4.137992151261429,-5.7608207595214935,96.9512648982592,26.91957478474791,1.280489023209668,1,-3.1250038146972656,-1.3100051879882812,1.5849952697753906,-2.6050033569335938,5.019996643066406,3,0.059558964126324554,1.0551737927115452,87.19000244140625,1.274191067440272,85.7300033569336,-1.0000138717418747,85.66999816894531,0.059558964126324554
11585,2019-01-25,86.94000244140625,88.12000274658203,86.66999816894531,87.66999816894531,1414600.0,-0.011820878334228735,-1.283464093907318,-1.0428442196815293,57.757429117308256,52.03764868163985,-1.8200010270280131,-1.9018429834410426,1.08848792030264,-3.119524688248191,18.48121974857321,1.4500045776367188,-0.7152832400081763,1.737002182006833,-0.9495743094844045,4.423578673498071,0.3937139362612214,3.0802904277524448,-4.251954305302746,64.45781886620753,-7.310723655032035,1.3432882457456181,1,-2.06500244140625,-0.45000457763671875,2.842496871948242,-1.56500244140625,5.209999084472656,4,0.07752470295031322,3.0444369092527443,87.9800033569336,1.0551737927115452,87.19000244140625,1.274191067440272,85.7300033569336,0.07752470295031322
11586,2019-01-28,86.76000213623047,87.5199966430664,86.4000015258789,86.9000015258789,1207500.0,-0.0020703968267897777,-1.60463795887227,0.19178110825442612,57.676063186478125,54.972381727154755,-1.484101865219614,-1.7393492732392133,1.2269421196828603,-2.838276738792132,17.632356084058973,1.1199951171875,-0.42526271886958966,1.5115016937255916,-1.2509642425581546,4.273967630009338,0.1302687255837185,2.8927346618674648,-3.5287585390791065,59.03612242881338,-12.983438513402028,1.381232968141871,1,-1.4900016784667969,-0.2700042724609375,3.2749977111816406,-1.2650032043457031,6.0099945068359375,0,0.07284462355015342,-1.283464093907318,86.94000244140625,3.0444369092527443,87.9800033569336,1.0551737927115452,87.19000244140625,0.07284462355015342
11587,2019-01-29,87.36000061035156,87.62999725341797,86.81999969482422,87.13999938964844,1063100.0,0.00691561156463516,1.131587929407513,-1.5714441416893732,55.58020371004222,55.736145320048394,-1.4723400468869414,-2.2906073779311242,0.5789402142032429,-3.3425699805345204,17.219762056928158,0.8699951171875,-0.2964983334440774,2.006000137329096,-0.9134126123687594,4.925412887026951,0.5462937624801754,3.4657065121780164,-3.639881098257135,68.20073931724882,-0.2679390571588698,1.4597063748489254,1,-1.5249977111816406,-0.8700027465820312,2.6149978637695312,-0.9350013732910156,5.3899993896484375,1,0.06410254618814104,-1.60463795887227,86.76000213623047,-1.283464093907318,86.94000244140625,3.0444369092527443,87.9800033569336,0.06410254618814104
11588,2019-01-30,87.62000274658203,88.16999816894531,86.66999816894531,87.0,912000.0,0.0029762149085843514,-1.3437382653943126,2.8181786655569425,61.74602953544853,57.244602658603625,-1.3385249078793322,-2.4875509230372614,0.3055265365648694,-3.5181151238734287,16.575705679936846,1.5,0.0997851012618014,2.1450019836425724,-0.9432555434445646,5.2332595107297095,0.6008732200990039,3.689130747186141,-3.4598949110388446,71.20436833674859,1.5134938851533235,1.5441287635435688,1,-1.1350021362304688,-1.1300048828125,2.2849960327148438,-1.19000244140625,5.540000915527344,2,0.06984700896310136,1.131587929407513,87.36000061035156,-1.60463795887227,86.76000213623047,-1.283464093907318,86.94000244140625,0.06984700896310136
11589,2019-01-31,88.12000274658203,88.41999816894531,85.8499984741211,86.83999633789062,1601500.0,0.005706459533516783,1.7340462228354605,2.064517319879407,58.768189151512296,58.325956691261055,-1.4676971345895282,-2.713173316663614,-0.21718089228014037,-3.932447911750643,15.227584316383991,2.5699996948242188,0.8565301155315694,2.382501983642584,-0.6656807349411764,5.430684702226344,0.8584106243507108,3.906593342934457,-3.4787080710305958,88.32702498107494,20.691471036244323,1.5240913592918794,1,-1.5100021362304688,-2.610004425048828,1.7849960327148438,-1.69000244140625,6.000000000000014,3,0.05288238637618048,-1.3437382653943126,87.62000274658203,1.131587929407513,87.36000061035156,-1.60463795887227,86.76000213623047,0.05288238637618048
11590,2019-02-01,87.6500015258789,88.19999694824219,86.69999694824219,87.94999694824219,1008800.0,-0.0053336496374695175,2.750021457794902,-0.23437025027865033,63.25969024378934,59.6445256603231,-0.7470442603733147,-2.037316735364982,0.23643358781099266,-3.36890283217096,13.806608799180184,1.5,1.1105186741020532,1.7155006408691378,-1.2899312873861817,4.720932569124457,0.21278467674147805,3.2182166049967975,-2.479688361252329,70.0390375680931,-0.720108546319338,1.5027159641276588,2,-1.0400009155273438,-2.6250038146972656,0.9199981689453125,-1.220001220703125,7.2900009155273295,4,0.061038201722580565,1.7340462228354605,88.12000274658203,-1.3437382653943126,87.62000274658203,1.131587929407513,87.36000061035156,0.061038201722580565
11591,2019-02-04,87.52999877929688,87.55999755859375,86.55000305175781,87.31999969482422,896800.0,-0.001369112886399626,6.4815338099409425,-0.7000076295109483,79.1474247301148,62.68800016232187,-0.37487626502311855,-1.789316188532041,0.32058633730108,-3.1624493567123295,12.693389118754938,1.0999984741210938,1.3559566263612766,1.4559978485107479,-1.5748790756788225,4.486874772700318,-0.0594406135840444,2.97143631060554,-1.904729714065681,65.36966944234166,-11.566387840870334,1.5154384620947874,2,-0.4549980163574219,-2.5050010681152344,0.3600006103515625,-1.0999984741210938,7.8499984741210795,0,0.05278193546227694,2.750021457794902,87.6500015258789,1.7340462228354605,88.12000274658203,-1.3437382653943126,87.62000274658203,0.05278193546227694
11592,2019-02-05,87.56999969482422,87.7300033569336,86.75,87.55000305175781,856200.0,0.00045699664212506264,4.7646583641871425,0.09522252497729337,74.06873439692902,63.674537818645945,-0.1412831369908787,-1.679961102991129,0.2628366947240437,-3.109141091830878,11.667357869172088,0.9800033569335938,1.5496046835336585,1.346498870849615,-1.669022225648348,4.362019967347578,-0.16126167739936648,2.8542594190985966,-1.553468555073053,66.9261254842588,-12.226713934265021,1.507760548248979,2,-0.4350013732910156,-2.545001983642578,0.2849998474121094,-1.1399993896484375,7.5800018310546875,1,0.059381031932897566,6.4815338099409425,87.52999877929688,2.750021457794902,87.6500015258789,1.7340462228354605,88.12000274658203,0.059381031932897566
11593,2019-02-06,87.69000244140625,88.06999969482422,86.80000305175781,87.52999877929688,1192200.0,0.0013703636747770531,1.7608677624268156,8.001526135062953,72.32414814054383,64.48087913468515,-0.20439666787621036,-1.744488266169526,0.15061461209180038,-3.1354668339731404,10.989583367088294,1.2699966430664062,1.7108675207427524,1.3745014190673857,-1.704641927448506,4.453644765583277,-0.1650702541905531,2.9140730923253244,-1.336985917567901,71.59549361001024,-8.690097634178784,1.5395716732579436,2,-0.5550041198730469,-2.6650047302246094,-0.03250312805175781,-0.7250022888183594,8.459999084472656,2,0.057703243445281105,4.7646583641871425,87.56999969482422,6.4815338099409425,87.52999877929688,2.750021457794902,87.6500015258789,0.057703243445281105
11594,2019-02-07,89.18000030517578,89.19999694824219,87.47000122070312,87.9800033569336,900900.0,0.01699165038528916,1.7903376648946643,7.499809269502194,75.03443747217905,66.4005467296708,-1.6832900391423067,-3.0340544127111855,-1.3376618066024974,-4.531912371428689,10.549019582572255,1.7299957275390625,1.9176125512709064,2.6384994506835966,-0.5889650569722278,5.865963958339421,1.0247671968556773,4.252231704511516,-2.537606351022461,99.24540795762078,19.39377774010552,1.6137322538279129,2,-1.6550025939941406,-3.765003204345703,-1.6125011444091797,-2.1350021362304688,6.099998474121094,3,0.04462887803671167,1.7608677624268156,87.69000244140625,4.7646583641871425,87.56999969482422,6.4815338099409425,87.52999877929688,0.04462887803671167
11595,2019-02-08,89.37999725341797,89.5,88.79000091552734,88.9000015258789,659000.0,0.002242621076001372,-1.0285776566757494,0.39999745686202204,75.30691880065656,68.35953068680173,-1.6771450168835855,-3.134044180910365,-1.5455059546397507,-4.635765264195086,10.423100981761328,0.7099990844726562,1.798420697379811,2.6729965209960938,-0.7839704558446954,6.129963497836883,0.9445130325756992,4.401480009416488,-2.5799942016601562,95.93210607714231,16.571750631177665,1.7284834884203917,2,-1.7049980163574219,-3.8149986267089844,-2.1774959564208984,-2.3349990844726562,4.950004577636719,4,0.05303206129806415,1.7903376648946643,89.18000030517578,1.7608677624268156,87.69000244140625,4.7646583641871425,87.56999969482422,0.05303206129806415
11596,2019-02-11,89.62999725341797,89.93000030517578,89.13999938964844,89.20999908447266,652100.0,0.002797046405038195,-1.8214441416893732,0.8750039736783546,75.9307957494557,70.6207075800699,-1.6508251988101392,-3.163469348873363,-1.8370386871509652,-4.79533467743299,10.384170450127305,0.7900009155273438,1.6281370177604657,2.6799964904785156,-0.8852271091540302,6.2452200901110615,0.8973846906622356,4.462608290294796,-2.343994750976563,90.56594267398256,11.70979015868788,1.7826117998162736,2,-1.7399978637695312,-3.8499984741210938,-2.4274959564208984,-2.5849990844726562,5.100006103515625,0,0.05924361654251609,-1.0285776566757494,89.37999725341797,1.7903376648946643,89.18000030517578,1.7608677624268156,87.69000244140625,0.05924361654251609
11597,2019-02-12,89.7699966430664,90.37000274658205,88.98999786376953,89.88999938964844,822700.0,0.0015619702548088643,1.5555422120811409,-0.28572207084468665,70.80638949014764,71.62741424170314,-1.5790720264511293,-2.8759834235328867,-1.996523419116187,-4.842532620953577,9.233574941127419,1.3800048828125142,1.671297382142967,2.454996109008789,-0.6431825055020113,5.553174723519589,0.9059068017533889,4.004085416264189,-1.9551945800781283,83.19310490738907,6.6227436356765566,1.5490893072554028,2,-1.6599960327148438,-3.7699966430664062,-2.567495346069336,-2.7249984741210938,6.060005187988281,1,0.062493046899148474,-1.8214441416893732,89.62999725341797,-1.0285776566757494,89.37999725341797,1.7903376648946643,89.18000030517578,0.062493046899148474
11598,2019-02-13,89.51000213623047,89.69000244140625,89.02999877929688,89.43000030517578,734200.0,-0.0028962294369877517,2.0,-0.6666666666666666,63.492057084574625,72.15228845648784,-1.1429841942783838,-2.31738063616811,-1.7507327825980354,-4.461725173921991,8.284849580954793,0.7399978637695312,1.7366492932491155,1.9300014495849638,-0.94882771188405,4.808830611053978,0.4905868688504569,3.3694160303194707,-1.184159936523443,70.34482214312176,-3.496817762070677,1.4394145807345067,2,-1.0499992370605469,-3.5100021362304688,-2.7975006103515625,-2.4650039672851562,7.209999084472656,2,0.0630097112618162,1.5555422120811409,89.7699966430664,-1.8214441416893732,89.62999725341797,-1.0285776566757494,89.37999725341797,0.0630097112618162
11599,2019-02-14,89.54000091552734,89.9800033569336,88.95999908447266,89.51000213623047,636600.0,0.0003351444372798884,1.241758610282035,0.3749761586877742,77.89700308614184,73.77865655008256,-1.0620605391402762,-2.0782529742662064,-1.8116435535196018,-4.376535639175017,7.479364339085041,1.0200042724609375,1.8128826154893005,1.7215000152587834,-0.9607693893081688,4.4037694198257356,0.3803653129753002,3.0626347175422666,-0.8053266064453197,47.46829941958681,-26.421841903409344,1.3411347022834785,2,-1.0799980163574219,-3.5400009155273438,-3.489999771118164,-2.4950027465820312,6.930000305175781,3,0.07382176170164967,2.0,89.51000213623047,1.5555422120811409,89.7699966430664,-1.8214441416893732,89.62999725341797,0.07382176170164967
11600,2019-02-15,89.95999908447266,90.25,89.5,89.87000274658203,882900.0,0.00469062055674474,1.2388120886378646,3.0,82.65307075727284,74.16817277532235,-1.2515390579197287,-2.2671640693699544,-2.286357716875415,-4.689709172240498,7.2534298186921475,0.75,1.800627372453917,1.9209983825683565,-0.7004408459766154,4.542437611113328,0.6102787682958706,3.2317179968408425,-1.0,70.92180161461306,-4.647037343482054,1.3107196142724837,2,-1.3999977111816406,-3.9599990844726562,-3.9099979400634766,-2.9150009155273438,6.879997253417969,4,0.059137391607004375,1.241758610282035,89.54000091552734,2.0,89.51000213623047,1.5555422120811409,89.7699966430664,0.059137391607004375
11601,2019-02-19,90.6500015258789,90.79000091552734,89.56999969482422,90.16999816894531,725100.0,0.0076701028060075505,2.21052050394017,5.333587656832825,82.9659551501493,75.1567528590135,-1.6231145611594684,-2.703560655104525,-3.0196728540799995,-5.254218090379197,7.391132390760694,1.220001220703125,1.832985473953542,2.3620006561279325,-0.2580380284964434,4.9820393407523085,1.0519813138157446,3.6720199984401205,-1.69000244140625,92.34976778314198,15.194211494391723,1.3100193423121873,2,-1.8549995422363281,-4.44000244140625,-4.600000381469727,-3.6050033569335938,5.7999954223632955,1,0.040595700421750314,1.2388120886378646,89.95999908447266,1.241758610282035,89.54000091552734,2.0,89.51000213623047,0.040595700421750314
11602,2019-02-20,90.93000030517578,91.08000183105469,89.83000183105469,90.56999969482422,1010600.0,0.003088789570697914,2.787857770379618,0.7499960263848049,83.03394399013203,76.34673017563438,-1.5381249961769043,-2.7131171246547012,-3.3631904251997184,-5.386820186170439,7.474706821463828,1.25,1.8679955084280664,2.3819995880126896,-0.201008621340236,4.965007797365615,1.0904954833362268,3.6735036926891524,-1.6040008544921847,92.92446549322892,14.39582336163879,1.2915041046764606,2,-1.654998779296875,-4.575000762939453,-4.989997863769531,-3.8850021362304688,4.150001525878906,2,0.041790421632072805,2.21052050394017,90.6500015258789,1.2388120886378646,89.95999908447266,1.241758610282035,89.54000091552734,0.041790421632072805
11603,2019-02-21,91.97000122070312,92.20999908447266,90.04000091552734,90.5,1547300.0,0.011437379435136119,1.225642630775852,4.083329801212224,84.68469954594755,77.41898151716424,-2.1312894044568083,-3.5591297673788773,-4.455612402857383,-6.25958581244555,8.405260314392173,2.1699981689453125,1.8173485192168783,3.1830005645751953,0.26607417543878853,6.099926953711602,1.724537370006999,4.641463759143392,-2.4000015258789062,92.61545034555289,14.693126674417897,1.458463194568203,2,-1.470001220703125,-4.655002593994141,-6.420001983642578,-4.9250030517578125,3.6100006103515625,3,0.04197021375577248,2.787857770379618,90.93000030517578,2.21052050394017,90.6500015258789,1.2388120886378646,89.95999908447266,0.04197021375577248
11604,2019-02-22,93.22000122070312,93.48999786376952,91.4800033569336,92.8000030517578,1181900.0,0.013591388315852493,3.1875258289093993,0.2857128028400105,93.99687833334337,79.49564368746276,-3.0708852875942227,-4.634022872229693,-5.753938191152656,-7.344241572671308,10.086103819966361,2.0099945068359233,1.920044308320172,4.171000671386722,0.6753626860265172,7.666638656746926,2.4231816787066265,5.918819664066817,-3.3899993896484375,93.2331632175032,13.722374472023148,1.7478189926801,2,-1.9950027465820312,-4.700000762939453,-7.670001983642578,-6.1750030517578125,1.6599960327148295,4,0.037545590583222266,1.225642630775852,91.97000122070312,2.787857770379618,90.93000030517578,2.21052050394017,90.6500015258789,0.037545590583222266
11605,2019-02-25,93.68000030517578,93.87999725341795,92.25,93.2300033569336,1540500.0,0.004934553512647932,2.835328965084019,1.0714259763850682,96.10202585304644,81.73689147675061,-3.192510591745929,-4.80978854073723,-6.276934708782704,-7.651947193209054,11.926965782511308,1.6299972534179545,2.0807584944623727,4.293999862670901,0.3799372121836626,8.20806251315814,2.336968537427282,6.251031187914521,-3.6399993896484375,95.35969694824077,13.479341351574206,1.9570313252436216,2,-2.2600021362304688,-4.340000152587891,-8.130001068115234,-6.635002136230469,0.8499984741210938,0,0.02978224707983057,3.1875258289093993,93.22000122070312,1.225642630775852,91.97000122070312,2.787857770379618,90.93000030517578,0.02978224707983057
11606,2019-02-26,93.08000183105469,94.0199966430664,92.91000366210938,94.0199966430664,1406300.0,-0.006404765928335943,1.361700228071457,-2.0888915262283407,88.10519506694989,83.6589809852842,-2.292773428505285,-3.9126377942113777,-5.730796066203695,-6.896967615936973,13.738885507754473,1.1099929809570312,2.0945700719801437,3.3780014038085966,-0.6618558083276298,7.417858615944823,1.3580727977404763,5.397930009876717,-2.2720016479492244,77.56572849882828,-5.949863400398712,2.019928606068114,2,-1.5900039672851562,-3.670001983642578,-7.530002593994141,-6.005001068115234,1.040000915527358,1,0.04039529902094907,2.835328965084019,93.68000030517578,3.1875258289093993,93.22000122070312,1.225642630775852,91.97000122070312,0.04039529902094907
11607,2019-02-27,92.95999908447266,93.25,92.52999877929688,92.73999786376952,833200.0,-0.0012892430621116446,-1.2500059604701619,-0.2340451435389374,86.44540330860899,86.20935278795467,-1.869254294908103,-3.532710076372979,-5.706165921630173,-6.629570746883843,15.56938764025868,0.720001220703125,2.1004168798793756,2.977998733520508,-1.1536178192608588,7.1096152863018744,0.9121904571298245,5.043807009911191,-1.5095996093750017,73.36686692251364,-11.175017713334753,2.06580827639068,2,-1.470001220703125,-3.549999237060547,-7.409999847412109,-5.884998321533203,0.7000045776367188,2,0.03754300664953947,1.361700228071457,93.08000183105469,2.835328965084019,93.68000030517578,3.1875258289093993,93.22000122070312,0.03754300664953947
11608,2019-02-28,93.73999786376952,93.93000030517578,92.55999755859376,92.98999786376952,1009300.0,0.008390692631010888,1.4247731446472078,3.409071993341436,84.96936535500144,86.99517081782797,-2.2195354284370126,-4.0377218156881725,-6.545748295321189,-7.245764703583447,17.437561036888766,1.370002746582017,2.1098850485464027,3.4519977569579936,-0.8462150533511306,7.750210567267118,1.3028913518034386,5.601104162112549,-1.7756789550781065,88.97639687374163,6.034393505941324,2.1491064051545608,2,-1.979999542236314,-3.864997863769517,-8.18999862670897,-6.604999542236314,0.9000015258789205,3,0.014294900766187002,-1.2500059604701619,92.95999908447266,1.361700228071457,93.08000183105469,2.835328965084019,93.68000030517578,0.014294900766187002
11609,2019-03-01,92.77999877929688,93.91000366210938,92.31999969482422,93.52999877929688,1383200.0,-0.010241082849903549,1.1059518997574778,-1.0,73.35168721959592,85.96168375808611,-0.8399387810271151,-2.85719728058109,-5.560357903666485,-6.1495115991553035,19.300940172242324,1.5900039672851562,2.1838619776175676,2.2589988708496094,-2.0495868087174927,6.567584550416711,0.10470603106605836,4.41329171063316,1.2399978637695312,29.943490648585975,-49.2339154694226,2.15429283978355,3,-0.9850006103515625,-2.845001220703125,-7.034999847412109,-5.645000457763672,1.1100006103515625,4,0.030178951159704148,1.4247731446472078,93.73999786376952,-1.2500059604701619,92.95999908447266,1.361700228071457,93.08000183105469,0.030178951159704148
11610,2019-03-04,93.0,93.66999816894531,92.01000213623048,93.20999908447266,897700.0,0.0023712138779659053,1.9380532168440985,0.279998779296875,73.24142270994284,84.88118015361873,-0.6519236436538876,-2.79936419152304,-5.750276121550499,-6.255345355063071,21.14367736986172,1.6599960327148295,2.36848740046392,2.2115001678466797,-2.010005193710427,6.433005529403786,0.10074748706811931,4.32225284862524,0.9859967041015665,49.253759669619384,-27.306466794913618,2.1107526807785546,3,-1.0750007629394531,-3.06500244140625,-7.23750114440918,-5.865001678466797,1.279998779296875,0,0.020215024230300527,1.1059518997574778,92.77999877929688,1.4247731446472078,93.73999786376952,-1.2500059604701619,92.95999908447266,0.020215024230300527
11611,2019-03-05,92.1500015258789,93.12999725341795,91.9000015258789,92.7300033569336,1043800.0,-0.009139768538936499,-1.2777660040407202,2.761925522252498,64.94979546299746,82.87183031727045,0.4841382683136146,-1.6711824929352304,-4.882030301554508,-5.310451097087935,22.94504910573242,1.2299957275390483,2.487581840750323,1.1305015563964815,-2.8382950845194728,5.099298197312436,-0.8538967640614885,3.1148998768544516,1.7600021362304688,12.315278341526481,-60.78669989594751,1.9843983204579752,3,-0.12000274658203125,-2.2150039672851562,-6.467502593994141,-5.015003204345703,1.9700012207031392,1,0.02582742500280455,1.9380532168440985,93.0,1.1059518997574778,92.77999877929688,1.4247731446472078,93.73999786376952,0.02582742500280455
11612,2019-03-06,92.7699966430664,92.93000030517578,91.9800033569336,92.41000366210938,920300.0,0.006728107508640502,1.7941074173389133,-0.6206755939070269,69.59133182579295,81.19478945947547,0.17052740422438717,-1.983318126244015,-5.5116593646673095,-5.839763768845842,24.967327605457417,0.9499969482421875,2.574167029089807,1.4904968261718778,-2.1982366674120186,5.179230319755774,-0.3538699206200704,3.334863572963826,1.019406890869135,42.856928095732044,-29.330013035567504,1.844366746791949,3,-0.01999664306640625,-2.8349990844726562,-6.889997482299805,-5.634998321533203,2.4900054931640767,2,0.014552184460131068,-1.2777660040407202,92.1500015258789,1.9380532168440985,93.0,1.1059518997574778,92.77999877929688,0.014552184460131068
11613,2019-03-07,92.75,93.68000030517578,92.62000274658205,93.12000274658205,1239200.0,-0.00021555075768020515,-2.3650862851953836,-1.0278054466462194,69.31409732034413,78.4522582358089,0.34956269352454683,-1.649366291354113,-5.497214372083533,-5.718221073917363,27.471221145709247,1.0599975585937358,2.6210066419335334,1.2175003051757756,-2.111156318179809,4.54615692853136,-0.4468280065020167,2.881828616853568,-0.8499984741210938,42.288436355354804,-31.661007834393416,1.6643283116777936,3,0.20999908447265625,-2.81500244140625,-6.587499618530273,-5.615001678466797,2.559997558593764,3,0.009811360238376032,1.7941074173389133,92.7699966430664,-1.2777660040407202,92.1500015258789,1.9380532168440985,93.0,0.009811360238376032
11614,2019-03-08,93.16000366210938,93.25,92.37000274658205,93.16000366210938,781200.0,0.0044205246588611136,8.778145133943552,-0.0,69.27714664163986,75.47171610120814,-0.07805494194454354,-1.8402610220610853,-5.753377749649033,-6.0010692903180995,29.23688029693131,0.8799972534179545,2.671189855392143,1.4285037994384737,-1.7817521438311275,4.638759742708075,-0.17662417219632687,3.0336317710732743,-1.2244021606445301,70.78668541155896,-3.3992645381503337,1.605127971634804,3,-0.20000457763671875,-3.225006103515625,-6.672504425048828,-6.025005340576172,2.6599960327148438,4,0.015886600143415475,-2.3650862851953836,92.75,1.7941074173389133,92.7699966430664,-1.2777660040407202,92.1500015258789,0.015886600143415475
11615,2019-03-11,94.12000274658205,94.16999816894531,92.91999816894531,93.3000030517578,969400.0,0.010304841635199846,1.7174192478334784,100.0,70.24506670607497,73.48725739444427,-1.0829608865137175,-2.5580982482641588,-6.568420765478507,-6.8302330550563966,31.07753379041988,1.25,2.6455700072849595,2.151502609252944,-1.027516743100577,5.330521961606465,0.5619929330761835,3.7410122854297043,-2.149513269042984,97.79755522916848,24.83892349933039,1.5895096761767575,3,-1.085002899169936,-3.760002136230483,-8.060003280639663,-6.985004425048842,0.09999847412107954,0,-0.0024437245029931276,8.778145133943552,93.16000366210938,-2.3650862851953836,92.75,1.7941074173389133,92.7699966430664,-0.0024437245029931276
11616,2019-03-12,94.94000244140624,94.9800033569336,94.1999969482422,94.41000366210938,983000.0,0.008712278696294096,1.5573955024138413,0.6463402152978324,72.00881024064856,71.88319149800422,-1.8007401531777703,-3.1198446543388485,-7.247710854192476,-7.51617499755983,32.88015035848876,0.8600006103515483,2.4419374024366647,2.7060020446777173,-0.5369888312944084,5.948992920649843,1.0845066066916615,4.327497482663773,-2.8815326162109187,98.66663614908808,27.067249363098725,1.6214954379860609,3,-1.4999999999999858,-4.174999237060533,-9.122503280639634,-7.805004119873033,-0.5800018310546733,1,-0.006951797399802007,1.7174192478334784,94.12000274658205,8.778145133943552,93.16000366210938,-2.3650862851953836,92.75,-0.006951797399802007
11617,2019-03-13,95.37999725341795,95.62000274658205,94.80999755859376,94.9800033569336,938500.0,0.004634451239700299,-1.1891869600182294,0.7547072033166284,70.03526022909737,70.2238464840149,-2.080103171637134,-3.286503605614712,-7.519639451205208,-7.847891434474107,34.606310628595196,0.8100051879882812,2.171940644690224,2.8654968261718636,-0.44979717633779615,6.180790828681523,1.2078498249170337,4.5231438274266935,-3.1462354163183477,92.61521559495105,22.696261920408787,1.6576470012548299,3,-1.6199951171874858,-4.194995880126939,-9.329998016357408,-8.244998931884751,-1.3099975585937358,2,-0.013210259416219006,1.5573955024138413,94.94000244140624,1.7174192478334784,94.12000274658205,8.778145133943552,93.16000366210938,-0.013210259416219006
11618,2019-03-14,95.1500015258789,95.83999633789062,94.8000030517578,95.5,975500.0,-0.0024113622789060374,1.0194217906269025,-0.8750095368887165,62.88387708599244,69.06075646917006,-1.8205109902988426,-2.753481005235699,-7.119172923401933,-7.512250578995719,36.457117109535744,1.0399932861328267,1.9755287637451175,2.353501129150388,-0.8430909521969738,5.550093210497749,0.7552050884767141,3.9517971698240615,-2.6453404160207015,80.11538656036788,12.602495575778505,1.5982960406736775,3,-1.2800025939941406,-3.8300018310546875,-9.070003509521484,-8.015003204345703,-1.5699996948242188,3,0.0011560757602473437,-1.1891869600182294,95.37999725341795,1.5573955024138413,94.94000244140624,1.7174192478334784,94.12000274658205,0.0011560757602473437
11619,2019-03-15,96.1500015258789,96.43000030517578,94.97000122070312,95.19000244140624,2418800.0,0.01050972132384076,-1.085710704573817,-2.7428664850136646,65.37986481787289,68.18725003671784,-2.561582083459186,-3.4075948080574676,-7.85845312791858,-8.396364883022756,38.30616621768806,1.4599990844726562,1.828001768937014,3.023001098632818,-0.1223557127802053,6.168357910045842,1.4503226929263064,4.59567950433933,-3.311806893217465,92.02283165566455,26.87438587638789,1.572678405706514,3,-1.9850006103515625,-4.200000762939453,-10.070003509521484,-9.015003204345703,-1.6500015258789062,4,-0.008736390576749575,1.0194217906269025,95.1500015258789,-1.1891869600182294,95.37999725341795,1.5573955024138413,94.94000244140624,-0.008736390576749575
11620,2019-03-18,95.27999877929688,96.12000274658205,94.87999725341795,96.0,846700.0,-0.009048390356477198,1.5833267106413242,-0.7500019868233762,63.253013155669386,67.99871866923695,-1.4909378593980307,-2.233087096834467,-6.759544352050909,-7.4410240786527595,40.0437413942257,1.2700042724609517,1.6447050775078225,1.8869983673095732,-1.021552168751242,4.795548903370388,0.43272309927917263,3.3412736353399737,-2.010787465933717,48.430502478693846,-14.521523665428504,1.4542752680304074,3,-1.0749969482421875,-2.6699981689453125,-8.810001373291016,-8.145000457763672,-0.4799957275390767,0,0.005667515978649229,-1.085710704573817,96.1500015258789,1.0194217906269025,95.1500015258789,-1.1891869600182294,95.37999725341795,0.005667515978649229
11621,2019-03-19,94.33000183105469,95.20999908447266,94.01000213623048,95.1999969482422,965500.0,-0.009970581028687087,1.6966242049136444,1.2083245030305796,57.50276806344197,66.65554491786462,-0.22259626798960142,-1.0469348350236203,-5.6201658949895545,-6.4065148081304955,41.16550840762277,1.269996643066392,1.5826841607601807,0.7530014038085966,-1.8771966358326608,3.383199443449854,-0.5620976160120392,2.0681004236292324,-0.6814958386740102,13.223137890375728,-46.41165259912974,1.31509901982063,3,0.06999969482421875,-1.6350021362304688,-7.710002899169922,-7.195003509521484,0.80999755859375,1,-0.0011661253918829884,1.5833267106413242,95.27999877929688,-1.085710704573817,96.1500015258789,1.0194217906269025,95.1500015258789,-0.0011661253918829884
11622,2019-03-20,94.7300033569336,95.55999755859376,94.33999633789062,94.6500015258789,656000.0,0.0042404486177718415,-2.485656988403563,-0.09195664374912155,55.65718411199807,65.13811011693727,-0.352390196112907,-1.2096734763351407,-5.817075283431649,-6.7063655582505675,42.23635555205378,1.2299957275390767,1.5210959142951594,0.9630027770996037,-1.3972393227344924,3.3232448769336997,-0.21711827281744434,2.1431238270166517,-0.7477180470175,29.75213906946496,-25.090032933137138,1.180121049917051,3,-0.3300018310546875,-2.035003662109375,-7.8950042724609375,-7.595005035400391,0.35999298095703125,2,-0.00390586649921143,1.6966242049136444,94.33000183105469,1.5833267106413242,95.27999877929688,-1.085710704573817,96.1500015258789,-0.00390586649921143
11623,2019-03-21,95.83000183105469,96.05999755859376,94.48999786376952,94.77999877929688,562900.0,0.011611933232773097,1.0794773593104199,13.124737745565517,67.1541535218859,64.90222199252017,-1.0834847306646935,-2.114051673900491,-6.737954273394394,-7.735524559481732,42.83251727253834,1.5699996948242472,1.6245645580318353,1.8700012207031307,-0.5027748743477929,4.242777315754054,0.683613173177676,3.0563892682285854,-1.8199996948242045,75.20665586360383,16.503835547745418,1.1863880475254616,3,-1.1550025939941406,-3.1350021362304688,-8.775001525878906,-8.695003509521484,-1.459999084472642,3,-0.018365878144647185,-2.485656988403563,94.7300033569336,1.6966242049136444,94.33000183105469,1.5833267106413242,95.27999877929688,-0.018365878144647185
11624,2019-03-22,96.72000122070312,97.2699966430664,95.63999938964844,96.25,832100.0,0.009287273010987418,1.0764401162395156,0.447618909217735,69.45610935272933,64.81456006437065,-1.5817281034244957,-2.875841335458418,-7.396436293618251,-8.517174988816251,43.05545995583127,1.6299972534179688,1.6688018238947535,2.585000610351557,-0.058773393023344056,5.228774613726458,1.2631136086640993,3.9068876120390144,-2.4195993041992097,83.12894634607547,22.2712395767838,1.3218870016874529,3,-1.0800018310546875,-3.6050033569335938,-9.489999771118164,-9.585002899169922,-1.4500045776367188,4,-0.03246484026073726,1.0794773593104199,95.83000183105469,-2.485656988403563,94.7300033569336,1.6966242049136444,94.33000183105469,-0.03246484026073726
11625,2019-03-25,96.47000122070312,97.0199966430664,96.3000030517578,96.91999816894531,928300.0,-0.002584780777964757,1.2153856988591452,-0.9574378287124212,74.10718467170136,65.04771277893207,-1.0765339570509553,-2.5361332334321247,-6.958505900260178,-8.130438991653051,43.12877959313323,0.719993591308608,1.7312572941506517,2.195500564575198,-0.6350216850449186,5.026022814195315,0.7802394397651398,3.6107616893852565,-1.980003356933608,75.4602217676821,8.1126585139192,1.4152611248100608,3,-0.8300018310546875,-3.085002899169922,-9.239999771118164,-9.335002899169922,-2.3899993896484375,0,-0.020420868620040444,1.0764401162395156,96.72000122070312,1.0794773593104199,95.83000183105469,-2.485656988403563,94.7300033569336,-0.020420868620040444
11626,2019-03-26,96.83999633789062,97.04000091552734,96.27999877929688,96.37000274658205,620300.0,0.0038353385768186143,-1.3384626219233071,-1.0444372859516147,73.36399111800189,65.41757176658814,-1.28366279347307,-2.7510433223457937,-7.090487135087585,-8.372453088186916,43.15074515258945,0.7600021362304688,1.7929077262932225,2.3774959564209013,-0.613873372412101,5.368865285253904,0.8818112920044001,3.8731806208374024,-1.960798645019537,85.32422319491928,14.264133103936587,1.4956846644165025,3,-1.1999969482421875,-3.4199981689453125,-9.559995651245117,-9.704998016357422,-3.7699966430664062,1,-0.021065606807903592,1.2153856988591452,96.47000122070312,1.0764401162395156,96.72000122070312,1.0794773593104199,95.83000183105469,-0.021065606807903592
11627,2019-03-27,96.4499969482422,97.25,95.91000366210938,97.0999984741211,748400.0,-0.004027255311820244,1.8210313285522692,-1.3830008278817705,70.37446266464578,66.24985905310517,-0.8112320289382211,-2.1989156272575485,-6.387951288454488,-7.859592709488467,43.429353678940096,1.339996337890625,1.7719294542532253,1.8129966735839957,-1.216264410298436,4.842257757466427,0.2983661316427799,3.3276272155252116,-1.2360874023437702,70.50359514792316,-4.022586692834935,1.5146305419412125,3,-0.8099975585937642,-2.899997711181655,-8.947496414184585,-9.314998626708999,-2.3299942016601562,2,-0.013582142042956713,-1.3384626219233071,96.83999633789062,1.2153856988591452,96.47000122070312,1.0764401162395156,96.72000122070312,-0.013582142042956713
11628,2019-03-28,95.08000183105469,96.79000091552734,94.4000015258789,96.5500030517578,1722000.0,-0.014204200731314565,1.451285261551704,2.2615350305762214,59.56176479528256,65.60340349503957,0.6121651189742465,-0.7624760208997259,-4.770989266379388,-6.350622721450833,42.81828309100506,2.3899993896484375,1.6271263338905726,0.37600135803222656,-2.628902157898594,3.380904873963047,-1.1264503999331907,1.8784531159976439,2.1899948120117188,23.693430734549786,-49.18638372604605,1.5024517579654135,3,0.55999755859375,-1.4250030517578125,-7.26500129699707,-7.945003509521484,-1.6100006103515625,3,0.00010511681366698333,1.8210313285522692,96.4499969482422,-1.3384626219233071,96.83999633789062,1.2153856988591452,96.47000122070312,0.00010511681366698333
11629,2019-03-29,95.58000183105469,95.6500015258789,94.73999786376952,95.05999755859376,1288800.0,0.005258729389682193,1.7575715540759667,-0.35374410928189703,57.62005372443486,64.9775191137913,0.025488082838421633,-1.0982596361707948,-5.031173552335062,-6.712279251777119,42.44379526686644,0.9100036621093892,1.4953674228804914,0.7360012054443388,-2.150025362714956,3.6220277736036337,-0.7070120786353016,2.179014489523979,1.6699981689453125,41.40354164714701,-27.15429666414248,1.4430132840796444,3,0.05999755859375,-1.2050018310546875,-6.672502517700195,-8.445003509521484,-2.2300033569335938,4,-0.012659542386402212,1.451285261551704,95.08000183105469,1.8210313285522692,96.4499969482422,-1.3384626219233071,96.83999633789062,-0.012659542386402212
11630,2019-04-01,94.87999725341795,95.41000366210938,93.91000366210938,95.41000366210938,1066600.0,-0.00732375564162524,4.660308914767739,-1.019234719328674,49.68284730135918,64.10863902911544,0.740675383465998,-0.263709349029412,-4.11968867954711,-5.873723115065829,42.109117459757066,1.6699981689453125,1.4536705462630977,-0.05800323486329262,-2.810521599021925,2.6945151292953398,-1.434262416942616,1.3182559472160307,2.3130027770996264,29.041756133217174,-34.23248085507586,1.3762591820793175,4,0.7100028991699361,-0.2949981689452983,-5.007497787475572,-7.3199996948242045,-2.6999969482421733,0,0.004110448998083216,1.7575715540759667,95.58000183105469,1.451285261551704,95.08000183105469,1.8210313285522692,96.4499969482422,0.004110448998083216
11631,2019-04-02,94.52999877929688,95.20999908447266,94.38999938964844,95.08999633789062,1107300.0,-0.00368885417635767,1.049991416963894,1.0565863910520956,45.4642496842795,62.97609075936893,1.2538864147564084,0.28852768728060596,-3.561785050680726,-5.402247968642868,41.88097057934277,0.8199996948242188,1.288734499538407,-0.5270015716552763,-2.959154839971376,1.9051516966608233,-1.7430782058133332,0.6890750625027806,2.531681396484373,18.562748412444606,-39.306382251612995,1.216076634158053,4,1.0600013732910156,0.05500030517578125,-4.149999618530273,-6.775001525878906,-1.9599990844726562,1,-0.0047603613038524895,4.660308914767739,94.87999725341795,1.7575715540759667,95.58000183105469,1.451285261551704,95.08000183105469,-0.0047603613038524895
11632,2019-04-03,94.12000274658205,94.63999938964844,93.58000183105469,94.43000030517578,854400.0,-0.0043372055221545525,1.9041198971593403,0.553569482288803,44.60732934101127,60.470888072605085,1.7525540031864892,0.8483435203455088,-2.946295941545543,-4.8917253456916825,41.37700474608919,1.05999755859375,1.1865215913427392,-1.00449790954589,-3.2360637015636797,1.2270678824719,-2.120280805554785,0.111284986463005,2.8156103686523295,16.822463225595286,-36.65331370101666,1.1157828960088927,4,1.3049964904785014,0.4649963378906108,-3.670003890991225,-6.295005798339858,0.5999984741210795,2,-0.011156003199287556,1.049991416963894,94.52999877929688,4.660308914767739,94.87999725341795,1.7575715540759667,95.58000183105469,-0.011156003199287556
11633,2019-04-04,93.66000366210938,94.5999984741211,93.13999938964844,94.5999984741211,694700.0,-0.004887367945698218,2.1063981754283443,3.0322652096870852,36.182011707454215,56.77376611201896,2.0924070308088147,1.4545909878254548,-2.3289795234114194,-4.3446696333645605,40.301417069309494,1.4599990844726562,1.1951228410731431,-1.5099971771240206,-3.568077565087961,0.5480832108399198,-2.539037371105991,-0.4809569831420504,3.074272776074224,20.717284059442356,-26.730750322130767,1.0290401939819676,4,1.5349960327148438,0.9249954223632812,-3.2100048065185547,-5.8350067138671875,2.649993896484389,3,0.004911371625952343,1.9041198971593403,94.12000274658205,1.049991416963894,94.52999877929688,4.660308914767739,94.87999725341795,0.004911371625952343
11634,2019-04-05,94.63999938964844,94.70999908447266,93.3499984741211,93.73999786376952,586400.0,0.010463332150557392,1.6153834867769505,-0.9574537161038079,46.4912236672372,53.70532600041183,0.8787441189606255,0.623104772617495,-3.162494725868328,-5.265674973112425,39.50471255050737,1.3600006103515625,1.2256315247212655,-0.6040012359619169,-2.4536580583349092,1.2456555864110754,-1.528829647148413,0.32082717522457926,1.806734884652343,66.07917078384318,17.98064528557962,0.9248284111864985,4,0.5550003051757812,-0.05500030517578125,-3.822500228881836,-6.81500244140625,0.34000396728515625,4,-0.012362618094789224,2.1063981754283443,93.66000366210938,1.9041198971593403,94.12000274658205,1.049991416963894,94.52999877929688,-0.012362618094789224
11635,2019-04-08,93.88999938964844,94.69000244140624,93.62000274658205,94.58000183105469,669900.0,-0.007924767591260484,1.35163821724405,-0.7666680795150983,47.533613876629374,50.835284084703765,1.3681605969027828,1.428215339923895,-2.2381816877445146,-4.474977080476123,38.1800285861999,1.0699996948241903,1.0239734264946776,-1.34250106811524,-3.224165910486903,0.5391637742564228,-2.2833334893010715,-0.4016686469294086,2.2921960938801504,36.231889399562874,-15.605704987322063,0.940832421185829,4,1.3050003051757812,0.6949996948242188,-3.0250015258789062,-6.06500244140625,1.3000030517577983,0,-0.00575142101435433,1.6153834867769505,94.63999938964844,2.1063981754283443,93.66000366210938,1.9041198971593403,94.12000274658205,-0.00575142101435433
11636,2019-04-09,94.27999877929688,94.36000061035156,93.79000091552734,94.12999725341795,697800.0,0.004153790522778866,2.6773558437723035,-0.21739274657233373,47.47471633747171,48.29086782612887,0.6446263473446692,1.0395322488551528,-2.4399394194144577,-4.827824755275216,36.407772433087004,0.5699996948242188,0.7045632210149222,-0.919501495361331,-2.845395484166076,1.006392493443414,-1.8824484897637035,0.04344549904104156,1.6588210167213049,72.61144020643104,17.237441390768375,0.9629469944023716,4,0.6850013732910156,0.30500030517578125,-3.3500003814697266,-6.4550018310546875,1.5400009155273438,1,-0.02227406132065246,1.35163821724405,93.88999938964844,1.6153834867769505,94.63999938964844,2.1063981754283443,93.66000366210938,-0.02227406132065246
11637,2019-04-10,94.12000274658205,95.3499984741211,93.97000122070312,94.62999725341795,711900.0,-0.001697030492006757,-2.4074108959385128,-3.3999287930415516,39.27224759510691,46.03647702610935,0.4909878200189155,1.1597538795102622,-2.109022464863031,-4.637457383545339,34.57030623952648,1.3799972534179688,0.33774377300480296,-1.0164978027343636,-2.9991291118502517,0.9661335063815244,-2.0078134572923005,-0.025182148176426722,1.59491141692655,44.34406167038995,-8.169235801022282,0.9913156545579431,4,0.2749977111816264,0.5049972534179545,-3.137504577636733,-6.295005798339858,1.9399948120117188,2,-0.01646837023508385,2.6773558437723035,94.27999877929688,1.35163821724405,93.88999938964844,1.6153834867769505,94.63999938964844,-0.01646837023508385
11638,2019-04-11,95.26000213623048,95.31999969482422,93.7300033569336,94.1999969482422,846200.0,0.012112190356792452,1.694908350305564,-2.0784639320229745,41.11920357078888,44.203049231259804,-0.6937484472437063,0.029953743949363343,-3.0697119493723477,-5.724021203190446,32.45790273093031,1.589996337890625,-0.04055831636138407,0.1180015563964929,-1.8653976083204498,2.1014007211134356,-0.8736980259619855,1.1097011387549713,0.2489188453693032,95.50018310546946,44.92383925558513,0.9916995823584741,4,-0.9850006103515767,-0.4400024414062642,-3.917503356933608,-7.4350051879882955,1.329994201660142,3,-0.005668705683578579,-2.4074108959385128,94.12000274658205,2.6773558437723035,94.27999877929688,1.35163821724405,93.88999938964844,-0.005668705683578579
11639,2019-04-12,95.30999755859376,95.56999969482422,94.3000030517578,94.91999816894531,842500.0,0.0005248312118635301,1.7911901807572665,0.36792215176664145,42.76803330308209,43.43473656478457,-0.8784501613217515,-0.0908576562528225,-2.952238494159843,-5.727092719941751,30.071174631449093,1.2699966430664205,-0.39149593069834054,0.20999717712403765,-1.7183383426956595,2.138332696943735,-0.7541705827858038,1.1741649370338791,-2.1699981689453267,86.66653624946265,37.61696108808965,0.9641677599098467,4,-0.9549980163574361,-0.48999786376954546,-3.862499237060561,-7.485000610351577,0.7300033569335795,4,0.010492078749506195,1.694908350305564,95.26000213623048,-2.4074108959385128,94.12000274658205,2.6773558437723035,94.27999877929688,0.010492078749506195
11640,2019-04-15,95.81999969482422,96.33000183105469,95.58000183105469,95.88999938964844,751700.0,0.005350982575746288,-1.727295426486704,-0.17948667788253972,43.75000584360637,43.244265026932,-1.386942346751681,-0.5885028447466425,-3.2702407756908087,-6.180661459601083,27.88323830154948,1.0200042724609233,-0.532566756264373,0.6929992675781307,-1.260900447260127,2.6468989824163884,-0.2839505898409982,1.6699491249972596,-2.6314002990722685,80.38452171004175,34.43948508297315,0.976949857419128,4,-1.0849990844726562,-0.7250022888183594,-4.372501373291016,-7.995002746582031,0.6100006103515625,0,-0.008766398878792714,1.7911901807572665,95.30999755859376,1.694908350305564,95.26000213623048,-2.4074108959385128,94.12000274658205,-0.008766398878792714
11641,2019-04-16,94.22000122070312,95.9800033569336,94.08999633789062,95.66999816894531,880600.0,-0.016697959499237136,-1.2105258461456094,20.71433242506812,38.10031739000855,42.521263699042805,0.18378563332504427,1.0570264131533946,-1.4890073087736653,-4.541742559518553,26.158580822217548,1.8900070190429688,-0.7320315865319458,-0.9014991760253963,-2.865438570842187,1.0624402187913944,-1.8834688734337988,0.08047052138300614,-0.9057457275390703,18.846082743766633,-23.001357564990716,0.981969697408398,4,0.5149993896484375,0.9849967956542969,-2.522500991821289,-6.320003509521484,3.0999984741210938,1,0.01029506695113458,-1.727295426486704,95.81999969482422,1.7911901807572665,95.30999755859376,1.694908350305564,95.26000213623048,0.01029506695113458
11642,2019-04-17,94.36000061035156,94.87000274658205,93.7300033569336,94.1999969482422,686000.0,0.001485877603848662,-1.0727434143905707,-0.11034758542308049,45.57737945720594,43.565193449015226,0.09097732692633542,0.9358685379841916,-1.4436977738978243,-4.632511035834142,24.160729346644512,1.1399993896484517,-0.7923047052858152,-0.7429996490478459,-2.7293102802273097,1.243310982131618,-1.7361549646375778,0.25015566654188603,-0.9251152636718842,24.230677813414246,-19.09053205915248,0.99315531558973,4,0.4799995422363281,0.8449974060058594,-2.257497787475586,-6.055000305175781,2.30999755859375,2,0.015472648103316056,-1.2105258461456094,94.22000122070312,-1.727295426486704,95.81999969482422,1.7911901807572665,95.30999755859376,0.015472648103316056
11643,2019-04-18,94.06999969482422,94.8000030517578,93.9000015258789,94.4800033569336,914800.0,-0.003073345842004249,-1.4000040690103788,-2.5624642380318887,40.47916151545265,42.897186543261384,0.4975778930025996,1.1460104448503614,-0.9718057403032674,-4.282330679056145,21.81324491253269,0.900001525878892,-0.7879331159905973,-0.945000457763669,-2.9515408500044487,1.0615399344771106,-1.948270653884066,0.058269738356727885,-0.519309688769539,13.07678990102322,-29.22760590910211,1.0032701961203923,4,0.9050025939941406,1.1349983215332031,-1.5974979400634766,-5.444999694824219,1.3300018310546875,3,0.02115443680477691,-1.0727434143905707,94.36000061035156,-1.2105258461456094,94.22000122070312,-1.727295426486704,95.81999969482422,0.02115443680477691
11644,2019-04-22,93.58000183105469,94.20999908447266,93.19000244140624,94.0999984741211,802400.0,-0.005208864306996408,1.7567556421597819,1.268273167100856,41.580316897476315,42.235709101133274,0.9179331541831459,1.4637532884982392,-0.34989480919490745,-3.7460476844846227,19.025826264791657,1.0199966430664205,-0.753486563424417,-1.277998352050787,-3.2129229323421953,0.6569262282406214,-2.245460642196491,-0.31053606190508276,2.75,12.42036514192174,-30.257885550016148,0.9674622901457062,4,1.1800003051757812,1.6249961853027344,-0.9850025177001953,-4.845005035400391,0.3300018310546875,0,0.03216493319021363,-1.4000040690103788,94.06999969482422,-1.0727434143905707,94.36000061035156,-1.2105258461456094,94.22000122070312,0.03216493319021363
11645,2019-04-23,94.5,94.62000274658205,93.5199966430664,93.86000061035156,916300.0,0.009831140745286904,1.4999999999999516,-1.2307760024648973,49.819065990296195,42.49619239589154,0.10455866663355096,0.40960073787499596,-1.1310171758470773,-4.619848971249681,15.95504506797963,1.1000061035156392,-0.5647638537805193,-0.2595001220703068,-2.043596763282963,1.5245965191423494,-1.151548442676642,0.6325481985360284,1.7672018432617165,46.95330210478272,1.1740154923021606,0.8920483206063304,4,0.26000213623046875,0.7049980163574219,-1.4424991607666016,-5.470001220703125,-1.5,1,0.016296305984416337,1.7567556421597819,93.58000183105469,-1.4000040690103788,94.06999969482422,-1.0727434143905707,94.36000061035156,0.016296305984416337
11646,2019-04-24,94.8000030517578,95.8000030517578,94.0500030517578,94.94000244140624,1046700.0,0.0031746354683364064,-1.1341471357195358,-0.21874925494122976,54.156488681334004,44.14999696102788,-0.12731297777402517,-0.05382949166347828,-1.2938545257132716,-4.889484472045794,12.804815139363207,1.75,-0.5498853543757463,0.14250259399412357,-1.350241348692606,1.635246536680853,-0.6038693773492412,0.8888745653374883,1.4056548034668026,61.68583271460225,11.737927961423345,0.7463719713433615,4,-0.04000091552732954,0.4049949645996236,-1.3925018310546733,-5.770004272460923,-0.8899993896484233,2,0.017194063301116724,1.4999999999999516,94.5,1.7567556421597819,93.58000183105469,-1.4000040690103788,94.06999969482422,0.017194063301116724
11647,2019-04-25,95.13999938964844,95.6999969482422,94.30999755859376,94.41000366210938,673200.0,0.0035864591449961125,-1.989220495824469,-5.214277929155314,59.181135097374415,46.15687824175961,-0.34353326896359704,-0.5238580693003883,-1.4944196042031876,-5.186289644670609,9.968243342557216,1.3899993896484375,-0.4783117004151478,0.5479988098144588,-0.7100956677062698,1.8060932873351874,-0.08104842894590547,1.177046048574823,1.0053453572998023,74.71250928096683,20.19686628778213,0.6290472387603673,4,-0.37999725341796875,0.06499862670898438,-1.592498779296875,-6.1100006103515625,0.26000213623046875,3,0.022913604363686613,-1.1341471357195358,94.8000030517578,1.4999999999999516,94.5,1.7567556421597819,93.58000183105469,0.022913604363686613
11648,2019-04-26,95.08999633789062,96.30999755859376,94.97000122070312,96.2699966430664,946700.0,-0.0005255733874143242,1.1269747079944765,-1.6164482347777012,53.15566341587646,47.31105936540343,-0.35780902919316304,-0.4986330378555408,-1.294309879954156,-5.0886365093392385,8.855561098898175,1.3399963378906392,-0.4292475588158027,0.49749603271484943,-0.7614222751226407,1.7564143405523396,-0.13196312120389564,1.1269551866335945,-1.8999938964843892,60.89733557650915,7.520356962566495,0.6294591539187431,4,-0.32999420166015625,0.11500167846679688,-1.5424957275390625,-6.05999755859375,0.15000152587889204,4,0.016615857523438526,-1.989220495824469,95.13999938964844,-1.1341471357195358,94.8000030517578,1.4999999999999516,94.5,0.016615857523438526
11649,2019-04-29,94.37000274658205,94.9800033569336,93.77999877929688,94.95999908447266,772400.0,-0.007571707004280115,2.809508816120907,0.49999676720653113,53.380313321706666,48.3810935296368,0.24006991936458633,0.13287512018136738,-0.43044822845546094,-4.3329987945613055,7.318642954619864,1.30999755859375,-0.3004628001062457,-0.16199760437010013,-1.3344263667294882,1.010431157989288,-0.7482119855497871,0.4242167768095868,-1.1176004028320534,30.466158587441665,-24.043547812815905,0.5862143811796925,4,0.37999725341795454,0.8349952697753764,-0.6850032806396626,-5.3400039672851705,3.4199981689452983,0,0.010914472282710364,1.1269747079944765,95.08999633789062,-1.989220495824469,95.13999938964844,-1.1341471357195358,94.8000030517578,0.010914472282710364
11650,2019-04-30,95.2699966430664,95.27999877929688,93.25,93.41000366210938,1063000.0,0.009536864154822355,1.159576324493233,-3.152550043966351,56.50460421773419,50.42601428827298,-0.833832981341061,-0.7761990421879972,-1.1866896771290243,-5.205644744035851,6.632680635291259,2.029998779296875,-0.24667945630622512,0.7184963226318359,-0.4906991837571013,1.9276918290207732,0.11389856943736731,1.3230940758263046,1.040000915527358,66.01301485987801,13.223279127326478,0.604597753194466,4,-0.5199966430664062,-0.0749969482421875,-0.8924980163574219,-5.819999694824219,3.4900054931640767,1,-0.014275144629765313,2.809508816120907,94.37000274658205,1.1269747079944765,95.08999633789062,-1.989220495824469,95.13999938964844,-0.014275144629765313
11651,2019-05-01,94.08000183105469,95.88999938964844,93.86000061035156,94.55999755859376,1486500.0,-0.012490761561271935,-3.4130496077488264,-0.2580631929546864,49.76851259074272,50.89169574755485,0.37349106322564296,0.39880132612628927,0.113949358812107,-3.992708592138598,5.826552813321624,2.029998779296875,-0.24686523377526726,-0.4489986419677763,-1.6764867974885505,0.7784895135529979,-1.0627427197281634,0.1647454357926108,2.1687957763672046,27.124264485887977,-25.62944683506845,0.6137440777603896,5,0.6699981689453125,1.1149978637695312,0.4324970245361328,-4.6300048828125,3.5999984741210938,2,-0.01147961107605111,1.159576324493233,95.2699966430664,2.809508816120907,94.37000274658205,1.1269747079944765,95.08999633789062,-0.01147961107605111
11652,2019-05-02,93.06999969482422,94.19000244140624,92.5199966430664,93.76000213623048,1492200.0,-0.010735566715274869,1.154841948789657,1.4375178815525826,37.13273923723784,50.51987104997542,1.3200840247984473,1.3977709845764252,1.2161140715633394,-2.976582401356609,5.984043929468869,1.6700057983398295,-0.32910136506413323,-1.4065006256103487,-2.7878221040160156,-0.02517914720468184,-2.0971613648131893,-0.7158398864075082,3.118821960449239,14.511950366673792,-31.47825548796495,0.6906607392028347,5,1.3449974060058594,1.8149986267089844,1.4599990844726562,-3.6200027465820312,4.1999969482421875,3,0.009025507360476137,-3.4130496077488264,94.08000183105469,1.159576324493233,95.2699966430664,2.809508816120907,94.37000274658205,0.009025507360476137
11653,2019-05-03,94.12000274658205,94.3000030517578,93.1999969482422,93.1999969482422,670900.0,0.011281863706895656,-1.3913025450503997,-1.3333370190181062,43.743446613819714,50.7602187962358,0.310580701057404,0.4047485523169314,0.2388474487466823,-4.014133803832365,6.4985992660922465,1.2300033569335795,-0.19632940767357354,-0.37949752807615766,-1.7182382282605602,0.9592431721082448,-1.0488678781683518,0.2898728220160365,1.9220659082031233,47.47788722541602,6.358962716810204,0.6693703500922011,5,0.29499435424803266,0.5349960327148295,0.4749965667724467,-4.670005798339858,2.269996643066392,4,0.013599646641992313,1.154841948789657,93.06999969482422,-3.4130496077488264,94.08000183105469,1.159576324493233,95.2699966430664,0.013599646641992313
11654,2019-05-06,93.47000122070312,94.45999908447266,93.3499984741211,94.38999938964844,798800.0,-0.006906093358592935,1.0943455979731675,-0.9999917072321228,37.82382477509066,49.42741421676851,1.0541978850979348,1.014622725039601,0.9152345952701921,-3.3599644319796482,6.900812468100176,1.1100006103515625,-0.18096418364901012,-0.9709991455078182,-2.3840779164401624,0.44207962542452606,-1.6775385309739903,-0.26445976004164606,2.431184553613292,28.19002383900859,-7.633161938110391,0.7065393854661717,5,0.9449958801269531,0.9549980163574219,1.1774978637695312,-4.0200042724609375,3.019996643066392,0,0.018936521022258734,-1.3913025450503997,94.12000274658205,1.154841948789657,93.06999969482422,-3.4130496077488264,94.08000183105469,0.018936521022258734
11655,2019-05-07,93.3499984741211,94.11000061035156,92.93000030517578,93.47000122070312,742200.0,-0.0012838637532343045,-1.4583363135684142,0.1304380276317317,44.675619620546904,48.373984321125505,1.1107221634695037,1.1511138844384874,1.0459431202454255,-3.245870017837916,7.430907690501243,1.1800003051757812,-0.09719280269170838,-1.0640018463134737,-2.5406169772991802,0.4126132846722328,-1.802309411806334,-0.32569428082061336,2.4159397349453258,24.629114379699036,-12.790434640715393,0.7383075654928563,5,1.0649986267089844,1.0750007629394531,1.657501220703125,-3.5050010681152344,3.3199996948242188,1,0.047562962120852426,1.0943455979731675,93.47000122070312,-1.3913025450503997,94.12000274658205,1.154841948789657,93.06999969482422,0.047562962120852426
11656,2019-05-08,92.18000030517578,93.08000183105469,91.9499969482422,93.08000183105469,728400.0,-0.012533456754899253,1.511117704403817,7.499841057918495,38.15215849919684,46.03743136577244,2.0897486642594174,2.2722165313899154,2.2326150200661914,-2.0800213712373647,8.21783652397253,1.400001525878892,-0.014696008981729847,-2.12900009155274,-3.912501269136328,-0.345498913969152,-3.020750680344534,-1.237249502760946,3.4561002412506383,9.163472556999524,-28.688234701716333,0.8917505887917936,5,1.9499969482422017,1.9599990844726562,2.907499313354492,-1.7700004577636719,5.3000030517578125,2,0.07138209816956631,-1.4583363135684142,93.3499984741211,1.0943455979731675,93.47000122070312,-1.3913025450503997,94.12000274658205,0.07138209816956631
11657,2019-05-09,92.56999969482422,93.12000274658205,92.0500030517578,92.41000366210938,638700.0,0.00423084604423174,-1.4318250782448732,-0.1777730682829653,41.93547328559897,44.790743573519386,1.4492624923566808,1.855261044544477,1.8680336035616847,-2.4912648179116843,8.171736477336381,1.0699996948242472,-0.07249799133045087,-1.6615005493164006,-3.6069373692154443,0.28393627058264315,-2.6342189592659224,-0.6887821393668787,2.844934635711141,24.701283621739986,-15.611597084501529,0.9727184099495237,5,1.3499984741210938,1.5699996948242188,2.5174999237060547,-1.5349998474121094,4.4499969482421875,3,0.055201475933863264,1.511117704403817,92.18000030517578,-1.4583363135684142,93.3499984741211,1.0943455979731675,93.47000122070312,0.055201475933863264
11658,2019-05-10,94.72000122070312,94.72000122070312,92.45999908447266,92.6999969482422,574200.0,0.023225683622845716,1.2376211447089127,12.625339754899535,55.200731197286835,44.99301222636162,-0.8479088909131605,-0.3554967807337306,-0.2561882191590996,-4.636013168074868,7.895555058207096,2.2600021362304688,-0.15193081947244025,0.5155010223388672,-1.384287221188984,2.4152892658667184,-0.43439309942506554,1.4653951441028,0.4870368668946412,100.0,53.83903728198246,0.9498941217639268,5,-0.8000030517578125,-0.5800018310546875,0.28499794006347656,-3.6850013732910156,2.1100006103515625,4,0.026921404027663076,-1.4318250782448732,92.56999969482422,1.511117704403817,92.18000030517578,-1.4583363135684142,93.3499984741211,0.026921404027663076
11659,2019-05-13,96.30999755859376,96.4800033569336,94.58000183105469,94.61000061035156,983700.0,0.01678627868876248,-1.1590993818437183,0.8415808676340747,57.781595758498995,45.134900175335495,-2.3845367669512996,-1.967615018387491,-1.7704490611550057,-6.163236390473486,7.670347583596322,1.9000015258789062,-0.27450426141582795,2.0554973602295092,-0.012029651196172608,4.123024371655191,1.0217338545166683,3.08926086594235,-4.3600006103515625,96.24711792871524,48.113233191211236,1.033763505712841,5,-2.0949974060058736,-2.0949974060058736,-1.4199981689453267,-5.274997711181655,1.6300048828124716,0,0.0008306700558891045,1.2376211447089127,94.72000122070312,-1.4318250782448732,92.56999969482422,1.511117704403817,92.18000030517578,0.0008306700558891045
11660,2019-05-14,94.9800033569336,96.5199966430664,94.77999877929688,96.20999908447266,924000.0,-0.013809513398139406,-1.1349603085448963,-0.7235281973952242,50.71090275881981,45.23961019401072,-1.2292755171640835,-0.7418109052455293,-0.38570489255675966,-4.776767355310454,6.839026030156747,1.7399978637695312,-0.3694058922740453,0.76750297546387,-1.1977188117478192,2.7327247626755593,-0.2151079181419817,1.7501138690697218,-2.9394062805175594,66.30211402690144,19.06113567073102,0.9826108936058474,5,-0.7450065612792969,-0.7450065612792969,-0.09000396728515625,-3.4800033569335938,3.5799942016601705,1,0.015898025410268524,-1.1590993818437183,96.30999755859376,1.2376211447089127,94.72000122070312,-1.4318250782448732,92.56999969482422,0.015898025410268524
11661,2019-05-15,95.19000244140624,95.72000122070312,94.68000030517578,95.3000030517578,613400.0,0.0022109820704414584,1.1894826450793607,0.08943170117480678,50.199533589473425,46.69147623314801,-1.4139551630678113,-0.9227223660907242,-0.509982792924248,-4.929774407499593,7.373918040989574,1.0400009155273438,-0.41219635603343363,0.9290019989013558,-1.084289001196538,2.9422929989992497,-0.07764350114759111,1.9356474989503027,-2.9702293823241916,70.24617206954855,25.386289621966526,1.0066455000489494,5,-0.9550056457519389,-0.9550056457519389,-0.3000030517577983,-3.630004882812486,2.4300003051758097,2,0.015547806382819163,-1.1349603085448963,94.9800033569336,-1.1590993818437183,96.30999755859376,1.2376211447089127,94.72000122070312,0.015547806382819163
11662,2019-05-16,95.81999969482422,96.0999984741211,94.75,95.0,554800.0,0.006618313239415752,-1.0454527064127388,-7.454501317797198,52.78415178272657,47.69599902969322,-1.802381709271259,-1.5154287430472664,-1.0651582076586976,-5.51610159202167,8.036434447899813,1.3499984741210938,-0.5444446434564583,1.485999298095706,-0.6448500932959433,3.6168486894873553,0.4205746023998813,2.5514239937915306,-3.428217692382802,82.7586854883567,38.27807193193242,1.0654246956958273,5,-1.5850028991699219,-1.5850028991699219,-1.0450000762939453,-4.260002136230469,1.160003662109375,3,0.017324187720687778,1.1894826450793607,95.19000244140624,-1.1349603085448963,94.9800033569336,-1.1590993818437183,96.30999755859376,0.017324187720687778
11663,2019-05-17,96.05999755859376,96.66999816894531,95.2300033569336,95.37999725341795,722400.0,0.002504674019347952,-1.9388006134730515,0.8292689734739226,56.690408635302916,49.792286125272355,-1.9425293044595549,-1.6850924372829752,-1.2253581221685579,-5.708355072785466,8.858396930930297,1.4399948120117188,-0.5204050555715867,1.626497268676772,-0.6343284360529964,3.8873229734065404,0.4960844163118878,2.7569101210416562,-3.503086970527349,70.81331678469806,23.545421945251803,1.1304128523648822,5,-1.7500000000000142,-1.7500000000000142,-1.5499973297119283,-4.500000000000014,0.5800018310546733,4,0.009993744627018852,-1.0454527064127388,95.81999969482422,1.1894826450793607,95.19000244140624,-1.1349603085448963,94.9800033569336,0.009993744627018852
11664,2019-05-20,96.58999633789062,96.94000244140624,96.04000091552734,96.4000015258789,658400.0,0.005517372400239529,1.0224593887960551,0.27940400991819675,55.383365039537836,50.982035616271354,-2.216503531104621,-2.084922907271249,-1.6809727249443256,-6.1104004790290105,9.192299482668817,0.900001525878892,-0.2605191991116129,2.0059963226318303,-0.4109544905396234,4.422947135803284,0.7975209160460963,3.214471729217564,-3.7863004949714707,84.5130189080529,37.97974902552198,1.208475406585727,5,-2.1449966430664062,-2.1449966430664062,-2.0424957275390625,-5.029998779296875,-2.1099929809570312,0,0.002484786233187819,-1.9388006134730515,96.05999755859376,-1.0454527064127388,95.81999969482422,1.1894826450793607,95.19000244140624,0.002484786233187819
11665,2019-05-21,96.04000091552734,97.20999908447266,95.9800033569336,96.66999816894531,709800.0,-0.00569412406269576,-2.2800219728797697,-3.315865558366462,58.43374008161224,53.23554468098417,-1.3910915049965524,-1.4900337501137244,-1.0923988550771924,-5.4458472388188,9.98180249936807,1.2299957275390625,-0.13739377591561208,1.3790008544921903,-1.1232989649857075,3.881300673970088,0.12785094475323433,2.6301507642311464,-2.9054005447292184,53.75499077234841,4.569708405676565,1.2511499097389525,5,-1.4099998474121094,-1.4600028991699219,-1.4525012969970703,-4.480003356933594,-2.3000030517578267,1,0.01978343927287174,1.0224593887960551,96.58999633789062,-1.9388006134730515,96.05999755859376,-1.0454527064127388,95.81999969482422,0.01978343927287174
11666,2019-05-22,96.43000030517578,96.62000274658205,95.72000122070312,96.33999633789062,971000.0,0.004060801602776554,2.8297216135052263,-0.1428640629730548,65.27275123284242,55.82857556401123,-1.2458430779470007,-1.846318300467658,-1.4649276516869207,-5.726160833337602,10.45509860752005,0.9000015258789205,0.13205784922195107,1.6875003814697322,-0.937053367714185,4.3120541306536495,0.3752235068777736,2.999777256061691,-2.8878600630102085,68.29272074854933,14.11336529985767,1.3122768745919569,5,-1.595001220703125,-1.8500022888183594,-1.5150012969970703,-4.870002746582031,-2.3400039672851562,2,0.022088533098383323,-2.2800219728797697,96.04000091552734,1.0224593887960551,96.58999633789062,-1.9388006134730515,96.05999755859376,0.022088533098383323
11667,2019-05-23,97.31999969482422,97.37000274658205,96.54000091552734,96.56999969482422,740400.0,0.009229486537714715,-1.0493934142114736,8.332966008307197,64.7601592885224,56.890734240815185,-1.5546894359757033,-2.7032190473916984,-2.340938889881656,-6.490605308098111,11.11605368806536,0.9400024414062642,0.36422657351566556,2.4684997558593693,-0.39569740342126636,5.332696915140005,1.0364011762190444,3.9005983354996943,-3.4110735684279376,97.66340812994152,40.87509788629079,1.4320985796403212,5,-1.3449974060058594,-2.659999847412095,-2.3500003814697266,-5.409999847412109,-3.4000015258789062,3,0.0030826454243586543,2.8297216135052263,96.43000030517578,-2.2800219728797697,96.04000091552734,1.0224593887960551,96.58999633789062,0.0030826454243586543
11668,2019-05-24,96.66999816894531,97.91999816894531,96.5199966430664,97.33999633789062,568200.0,-0.00667901282282346,-1.8865974516281265,-0.8933308919270834,64.76015928852249,57.666130188595574,-0.6693848967353091,-2.0330121496842963,-1.6767992975714492,-5.716755530036664,11.45626399332932,1.4000015258789062,0.7825753815492931,1.7394981384277344,-1.237340717779972,4.716336994635441,0.2510787103238812,3.2279175665315876,-2.345742848126733,43.18173936564965,-16.512553548406828,1.4884194281038536,5,-0.3699989318847656,-1.7350006103515625,-1.6474990844726562,-4.759998321533203,-1.6800003051757955,4,0.0032068397006328464,-1.0493934142114736,97.31999969482422,2.8297216135052263,96.43000030517578,-2.2800219728797697,96.04000091552734,0.0032068397006328464
11669,2019-05-28,95.4000015258789,96.88999938964844,94.97000122070312,96.88999938964844,1101200.0,-0.013137443541137772,1.577182445198851,2.223883486301214,58.54882122745058,58.53701001844343,0.51177234774093,-0.718744499253205,-0.4393684848207897,-4.291834907454216,12.369760586876088,1.9199981689453125,1.137016306985771,0.41800155639649006,-2.553642860235044,3.389645973028024,-1.067820651919277,1.9038237647122571,-0.5723422063225883,14.576296610476334,-47.506501361608365,1.4858222083157682,5,0.8999977111816406,-0.46500396728515625,-0.3100013732910156,-3.390003204345703,0.2299957275390483,1,0.012997880963693254,-1.8865974516281265,96.66999816894531,-1.0493934142114736,97.31999969482422,2.8297216135052263,96.43000030517578,0.012997880963693254
11670,2019-05-29,93.91000366210938,95.91999816894531,93.88999938964844,95.7300033569336,924200.0,-0.015618425995154173,-1.1827847166676921,1.2214780564985637,57.02683556730644,59.29559912709155,2.0495625167298215,0.7000330838567947,1.0281252863016732,-2.667416856673043,12.73364258268196,2.029998779296875,1.1505266130376697,-1.0039966583251925,-4.009936042571553,2.001942725921168,-2.50696635044838,0.49897303379799496,4.0099945068359375,0.4963840823899133,-65.45976171570089,1.5029696921231832,5,1.9949951171875,1.024993896484375,1.0724964141845703,-1.8750038146972656,1.3799972534179688,2,0.006069637659424254,1.577182445198851,95.4000015258789,-1.8865974516281265,96.66999816894531,-1.0493934142114736,97.31999969482422,0.006069637659424254
11671,2019-05-30,93.0,94.36000061035156,92.83000183105469,93.98999786376952,866500.0,-0.009690167464837862,-1.3007600745733543,0.5439549614128557,51.67576387728487,59.1724449153758,2.923703844731037,1.6073888172448818,1.9352124747253754,-1.643366117858946,13.481683282760137,1.529998779296875,0.9748856498021183,-1.8600002288818303,-4.966155868116459,1.2461554103527988,-3.4130780484991448,-0.30692240926451575,4.839398193359372,3.3398485511634464,-65.03257590010844,1.5530778196173143,5,2.375,1.93499755859375,1.9825000762939453,-0.6300010681152344,2.3600006103515625,3,0.007956966277091526,-1.1827847166676921,93.91000366210938,1.577182445198851,95.4000015258789,-1.8865974516281265,96.66999816894531,0.007956966277091526
11672,2019-05-31,93.91000366210938,94.06999969482422,92.9499969482422,93.1999969482422,1268700.0,0.009784985614079256,1.1747651921424274,-0.7171800463929799,46.505613110731076,58.040800968201154,1.9157350422951112,0.8048056161178891,1.019911311989972,-2.4303185674650933,13.547442566513118,1.120002746582017,1.014279759414194,-0.9919967651367188,-4.017922453640836,2.033928923367398,-2.504959609388777,0.5209660791153397,3.7290186767578035,21.218125895592635,-41.370991306401145,1.5129628442520555,5,1.464996337890625,1.024993896484375,1.0724964141845703,-0.8800048828125,1.6099929809570312,4,0.0019166507162418078,-1.3007600745733543,93.0,-1.1827847166676921,93.91000366210938,1.577182445198851,95.4000015258789,0.0019166507162418078
11673,2019-06-03,95.4000015258789,95.4000015258789,93.88999938964844,94.30999755859376,816600.0,0.015866231558573807,1.7706360372089116,1.5352023382261395,46.04004608187827,57.00265441735009,0.3601443282850596,-0.6159618332145982,-0.49364103405363835,-3.8076299389058477,13.654461940574764,1.5100021362304688,1.0860063072556017,0.4340011596679716,-2.576389256403573,3.444391575739516,-1.0711940483678006,1.9391963677037438,2.046659992675771,63.30052315879674,4.763655862491902,1.5051952080357738,6,-0.02500152587890625,-0.46500396728515625,-0.41750144958496094,-2.285003662109375,0.05999755859375,0,-0.015513661774230858,1.1747651921424274,93.91000366210938,-1.3007600745733543,93.0,-1.1827847166676921,93.91000366210938,-0.015513661774230858
11674,2019-06-04,95.23999786376952,95.52999877929688,93.3499984741211,95.52999877929688,730700.0,-0.0016771872070252547,14.034437399700087,-0.2660549174418688,51.25966427681114,56.205534883483296,0.34476828374735646,-0.33366250641397244,-0.38822848325223447,-3.515725358288506,13.774142924922977,2.1800003051757812,1.0663078632027805,0.1854976654052649,-2.7426616792331373,3.113657010043667,-1.2785820069139362,1.649577337724466,2.0219972672851583,77.99349155086716,19.594566867845145,1.464079672319204,6,0.13500213623048296,-0.30500030517576704,-0.2574977874755717,-2.124999999999986,-0.5299987792968608,1,-0.002624947559927482,1.7706360372089116,95.4000015258789,1.1747651921424274,93.91000366210938,-1.3007600745733543,93.0,-0.002624947559927482
11675,2019-06-05,97.79000091552734,97.93000030517578,95.3000030517578,95.80999755859376,1375100.0,0.026774497154077315,1.3274289977483307,-6.827576227933635,60.26855959276138,55.649513590140955,-2.1578083913707786,-2.6709157772355496,-2.9562574582463554,-5.940173880368462,14.074493999346505,2.690002441406264,1.0300277328288274,2.513500595092779,-0.5410564289627757,5.568057619148334,0.9862220830650017,4.0407791071205565,-4.959999084472656,97.25491310715412,38.68757923896838,1.5272785120277799,6,-2.4099998474121094,-2.8500022888183594,-2.812501907348633,-4.6750030517578125,-4.279998779296861,2,-0.022088185314316888,14.034437399700087,95.23999786376952,1.7706360372089116,95.4000015258789,1.1747651921424274,93.91000366210938,-0.022088185314316888
11676,2019-06-06,98.76000213623048,99.08000183105469,97.62999725341795,97.8499984741211,882200.0,0.009919227033662104,-1.1481452178040765,0.4595970299357002,61.30770169771637,55.26590719116251,-3.087192515454589,-3.291438049573017,-3.9453126321360656,-6.756948065165901,13.92314524636628,1.450004577636733,1.001008519680127,3.1545017242431754,0.08682079785650387,6.222182650629847,1.6206612610498325,4.688342187436518,-5.828000335693375,94.77978075153854,37.65018410841233,1.5338404631933393,6,-2.8050003051757955,-3.2450027465820455,-3.7875022888183736,-5.645004272460952,-4.990005493164077,3,-0.035135694062831124,1.3274289977483307,97.79000091552734,14.034437399700087,95.23999786376952,1.7706360372089116,95.4000015258789,-0.035135694062831124
11677,2019-06-07,97.68000030517578,99.80999755859376,97.68000030517578,99.2699966430664,782000.0,-0.010935619761985649,-1.6792479990787303,-1.7472416915389244,55.85260940102098,54.276179425884564,-2.180005149115189,-1.9067384536653265,-2.884734551590171,-5.491719396064568,13.91014198006602,2.129997253417983,0.9481268669790239,1.8189998626708928,-1.027395629141779,4.6653953544835645,0.3958021167645569,3.2421976085772286,-4.502078503417977,67.02790162095117,11.148813144477934,1.4231977459063367,6,-1.3600006103515625,-1.8000030517577983,-2.707500457763672,-4.295001983642578,-4.379997253417983,4,-0.023751020552579716,-1.1481452178040765,98.76000213623048,1.3274289977483307,97.79000091552734,14.034437399700087,95.23999786376952,-0.023751020552579716
11678,2019-06-10,97.2699966430664,97.6500015258789,96.72000122070312,97.16000366210938,550600.0,-0.004197416675147725,1.1379249866266783,-0.06917813477668375,52.478133624421595,53.601658581103564,-1.8728963334585842,-1.3659324166905265,-2.4551535995294103,-4.924775392426142,15.01958476578934,0.9599990844726562,0.7659684358687429,1.281496429443365,-1.5781175265210265,4.141110385407757,-0.14831054853883074,2.711303407425561,-3.6941502958984387,60.68109480646006,8.076018958488838,1.429806977982197,6,-0.9499969482421875,-1.3899993896484233,-2.6199989318847656,-3.8499984741210938,-3.219993591308608,0,-0.01799115925151773,-1.6792479990787303,97.68000030517578,-1.1481452178040765,98.76000213623048,1.3274289977483307,97.79000091552734,-0.01799115925151773
11679,2019-06-11,96.38999938964844,97.54000091552734,95.6500015258789,97.16000366210938,979400.0,-0.009046954701223298,1.4705894085967888,-7.000485537906638,51.24554522435562,52.95929298744236,-0.9361453564981304,-0.5055543540442216,-1.581520020369794,-3.900303213536148,15.157026156316839,1.8899993896484375,0.49167960636772534,0.39749908447265625,-2.4642314527822577,3.2592296217275702,-1.0333661841548007,1.8283643531001132,-2.4401039697949187,24.1684626497547,-27.122478193828933,1.4308652686274592,6,-0.06999969482421875,-0.5100021362304545,-1.855001449584961,-2.8400001525878906,-1.2399978637695312,1,-0.009648306993097266,1.1379249866266783,97.2699966430664,-1.6792479990787303,97.68000030517578,-1.1481452178040765,98.76000213623048,-0.009648306993097266
11680,2019-06-12,96.48999786376952,96.86000061035156,95.18000030517578,95.43000030517578,1195800.0,0.001037436194151642,-1.153849915880903,-1.376612567623785,50.21801422969779,52.79732080437714,-0.7059198111373917,-0.5129255130792814,-1.6642846905781283,-3.866233016290394,15.178464224653176,1.6800003051757812,0.2508978813270062,0.42199783325193607,-2.4067449599298527,3.250740626433725,-0.9923735633389583,1.8363692298428305,-2.1884963155915784,28.293700555149613,-19.98547671439148,1.4143713965908973,6,-0.11000061035153408,-0.6100006103515341,-2.0699996948242045,-2.834999084472642,-2.900001525878892,2,-0.01844749527106393,1.4705894085967888,96.38999938964844,1.1379249866266783,97.2699966430664,-1.6792479990787303,97.68000030517578,-0.01844749527106393
11681,2019-06-13,96.66999816894531,97.11000061035156,96.12999725341795,96.4499969482422,1428800.0,0.0018654814919774054,-1.2790759567785812,0.20754879944721688,47.50957473614302,52.908872096089574,-0.3470835198793196,-0.607510595760445,-1.813321025671442,-3.911672845356861,15.326655205690825,0.980003356933608,0.1737348450874947,0.5279983520507869,-2.281402600274646,3.33739930437622,-0.8767021241119295,1.9326988282135034,-2.037986860142425,32.18139843753852,-9.444070870576844,1.4047004761627138,6,-0.09000015258789062,-0.7900009155273295,-2.25,-2.2949981689453125,-3.30999755859375,3,-0.03268848756149001,-1.153849915880903,96.48999786376952,1.4705894085967888,96.38999938964844,1.1379249866266783,97.2699966430664,-0.03268848756149001
11682,2019-06-14,97.4800033569336,97.75,96.6500015258789,96.6500015258789,710000.0,0.008379075238758915,-1.650592885375494,3.7727146622280143,53.065875505280786,53.689519809800956,-0.6676383823475476,-1.3563149508230765,-2.5690940827829962,-4.581999443813771,15.355028168198286,1.0999984741210938,0.25821931241419804,1.2550033569335994,-1.611840640934588,4.121847354801787,-0.1784186420004943,2.688425355867693,-2.53731287314325,89.49429279660389,46.080137475287174,1.4334219989340904,6,-0.9000053405761719,-1.5500030517578125,-3.3450050354003906,-2.8950042724609375,-4.640007019042969,4,-0.03805915660756187,-1.2790759567785812,96.66999816894531,-1.153849915880903,96.48999786376952,1.4705894085967888,96.38999938964844,-0.03805915660756187
11683,2019-06-17,97.0199966430664,98.02999877929688,96.5,97.5999984741211,485700.0,-0.004718985412657695,1.124994701818336,-0.6987958452063608,56.53222551461393,54.2753599473346,0.051775533462731005,-0.865051556640438,-2.044252992996533,-4.006883034903268,15.08088048315422,1.529998779296875,0.5076233856986647,0.7469966888427706,-2.140288973586948,3.634282351272489,-0.6966461423720887,2.19063952005763,-1.7852677347878512,64.56130957957998,16.776478604950945,1.443642831214859,6,0.4750022888183594,-0.8849983215332031,-2.9899978637695312,-2.43499755859375,-5.219993591308608,0,-0.03834254504248591,-1.650592885375494,97.4800033569336,-1.2790759567785812,96.66999816894531,-1.153849915880903,96.48999786376952,-0.03834254504248591
11684,2019-06-18,96.83000183105469,97.63999938964844,96.20999908447266,97.63999938964844,901200.0,-0.001958305695584639,2.530875593399141,1.3965431059430164,63.15311959156005,54.59586661386779,0.5487366866774295,-0.6916136021165329,-1.8218878419398834,-3.714328784161424,14.557814338588823,1.4300003051757812,0.7935522231023953,0.5450016021728459,-2.349816712640205,3.439819916985897,-0.9024075552336797,1.9924107595793714,-1.3207568037572202,57.89482137837801,3.957783268752877,1.447409157406522,6,0.6649971008300781,-0.5100021362304688,-2.8000030517578125,-2.2450027465820312,-5.770004272460923,1,-0.028710097353373265,1.124994701818336,97.0199966430664,-1.650592885375494,97.4800033569336,-1.2790759567785812,96.66999816894531,-0.028710097353373265
11685,2019-06-19,97.94000244140624,98.25,96.70999908447266,96.70999908447266,727200.0,0.01146339553197806,-1.5040596951972163,-1.518527239846264,71.85838246295347,55.76816447667191,-0.6009442831602314,-1.7412471214500016,-2.8617739620819265,-4.697668303416279,13.956602504668474,1.5400009155273438,1.0274907628474352,1.5600021362304517,-1.4242858236279403,4.544290096088844,0.06785815630125569,3.0521461161596477,-2.172712262230988,85.37749259553767,24.005863383053622,1.492143979929196,6,-0.44500350952147016,-1.620002746582017,-3.725002288818345,-3.3550033569335795,-5.9200057983398295,2,-0.02848683730834578,2.530875593399141,96.83000183105469,1.124994701818336,97.0199966430664,-1.650592885375494,97.4800033569336,-0.02848683730834578
11686,2019-06-20,98.55999755859376,98.94000244140624,97.38999938964844,98.33000183105469,974700.0,0.006330356358306588,2.131301921980302,0.18698788604322203,71.11711976406406,57.46422118367669,-1.3994619793895282,-2.3120250540821843,-3.4155773522807777,-5.183237108090552,13.69526268890342,1.5500030517577983,1.240087071085199,2.073497390747079,-1.066278769221924,5.213273550716082,0.5036093107625845,3.643385470731573,-2.5501449366534104,86.08042433913693,18.818766536045246,1.5698880799844988,6,-1.4999961853027486,-2.2399978637695455,-4.325000762939467,-3.974998474121108,-5.439994812011719,3,-0.05042614999811135,-1.5040596951972163,97.94000244140624,2.530875593399141,96.83000183105469,1.124994701818336,97.0199966430664,-0.05042614999811135
11687,2019-06-21,97.62000274658205,98.22000122070312,96.87000274658205,98.12999725341795,2253200.0,-0.0095372852607154,2.9130252100839926,-2.2174086114241405,60.61185370827724,58.36796785966066,-0.5239743280233,-1.421271718137561,-2.41379096562234,-4.122497549935375,12.820792434519069,1.6899948120117188,1.1032307270186266,1.1185024261474723,-2.0408455956292215,4.277850447924166,-0.4611715847408817,2.6981764370358263,-1.3821414284424804,51.64842228227686,-15.448627615755562,1.5796740108883487,6,-0.5600013732910298,-1.3000030517578267,-3.3850059509277486,-3.035003662109389,-5.690002441406264,4,-0.04363861930314927,2.131301921980302,98.55999755859376,-1.5040596951972163,97.94000244140624,2.530875593399141,96.83000183105469,-0.04363861930314927
11688,2019-06-24,96.9800033569336,98.13999938964844,96.7699966430664,97.9000015258789,2065200.0,-0.0065560271628947175,-1.0447625229164532,1.8039374083715813,57.952491338477266,59.11318409456307,0.07885612716680157,-0.7977581858380347,-1.7549140521155238,-3.368400647639106,11.556389020697623,1.3700027465820312,0.8427669420324264,0.4630027770996037,-2.7028611393494657,3.628866693548673,-1.119929181124931,2.0459347353241384,-0.5278138643667774,28.20525002305598,-35.96383040321189,1.5829319582245334,6,0.07999801635742188,-0.660003662109375,-2.745006561279297,-2.3950042724609375,-5.760002136230469,0,-0.04268928516949755,2.9130252100839926,97.62000274658205,2.131301921980302,98.55999755859376,-1.5040596951972163,97.94000244140624,-0.04268928516949755
11689,2019-06-25,96.63999938964844,97.36000061035156,96.3499984741211,97.16999816894531,1320800.0,-0.0035059182874409567,1.219775981756598,0.5760867762426816,43.41351040280221,58.35712811379688,0.5118817873898394,-0.37955344504604227,-1.4012059716110343,-2.923101508066864,11.512553617655168,1.0100021362304688,0.7211195398293313,0.06099891662597656,-3.0610233763108425,3.1830212095627957,-1.50001222984244,1.6220100630943932,3.1699981689453267,11.19692939433311,-46.77167441899962,1.5610111464684113,6,0.8950004577636577,-0.31999969482421875,-2.3300018310546875,-2.0300025939941406,-4.6699981689453125,1,-0.05008274387891887,-1.0447625229164532,96.9800033569336,2.9130252100839926,97.62000274658205,2.131301921980302,98.55999755859376,-0.05008274387891887
11690,2019-06-26,94.4800033569336,96.80999755859376,94.4800033569336,96.48999786376952,1250800.0,-0.022350952466440255,-1.3184085267257424,3.7924512005527458,28.427421525663874,56.236888868188096,2.6337423122396046,1.9239784226536756,0.7312359722056243,-0.6617970178454016,12.080609498582437,2.3299942016601705,0.6256459940838681,-2.127497100830084,-5.155936341816798,0.90094214015663,-3.641716721323448,-0.6132774803367198,5.26079421997072,0.0,-51.109963962107834,1.5142196204933576,6,2.229999542236328,1.839996337890625,-0.035003662109375,0.12999343872070312,-1.9900054931640767,2,-0.036198197256825604,1.219775981756598,96.63999938964844,-1.0447625229164532,96.9800033569336,2.9130252100839926,97.62000274658205,-0.036198197256825604
11691,2019-06-27,93.73999786376952,95.5199966430664,93.4800033569336,94.91000366210938,914400.0,-0.007832403332675875,-1.4142006491776933,0.5820940277999307,29.436316866692692,53.61138235278942,3.2569190562606423,2.86937981424164,1.486100966931133,0.17815844215451193,12.5129650603056,2.0399932861328125,0.5903126650494244,-2.9045024871826257,-5.760539191005918,-0.04846578335933316,-4.332520839094272,-1.4764841352709794,5.790367944335969,5.4851186500147495,-41.809794062101226,1.428018351911647,6,2.470005035400405,2.5800018310547017,0.8650016784668111,0.8699989318847798,-2.1899948120117188,3,-0.018348637293578274,-1.3184085267257424,94.4800033569336,1.219775981756598,96.63999938964844,-1.0447625229164532,96.9800033569336,-0.018348637293578274
11692,2019-06-28,94.08999633789062,94.81999969482422,93.4499969482422,93.6999969482422,1304400.0,0.003733715405346505,-2.0786599687966785,-0.3333311597274136,33.29831183558338,51.029836388452686,2.654641889992078,2.6704739241312723,1.1508220886749,-0.06947882984127318,12.974421720288973,1.370002746582017,0.5687532255822845,-2.5635036468505916,-5.3841751084494405,0.25716781474825723,-3.973839377650009,-1.1531679160511743,5.077347723144541,13.646035319685842,-30.63556187627558,1.4103357307994213,6,2.1050033569335938,2.2300033569335938,0.6175022125244141,0.5200004577636719,-1.0699996948242188,4,-0.010309210639409483,-1.4142006491776933,93.73999786376952,-1.3184085267257424,94.4800033569336,1.219775981756598,96.63999938964844,-0.010309210639409483
11693,2019-07-01,93.91999816894531,94.33999633789062,92.91999816894531,94.08999633789062,661000.0,-0.0018067613514918257,3.238812088637865,-0.43589342306038603,35.981828006900315,48.01080399015716,2.613498601174996,2.871112306442825,1.3432169727228995,0.20101509960937847,13.714417153531555,1.4199981689453125,0.5679405516171556,-2.659501647949213,-5.688593708949952,0.36959041305152596,-4.174047678449583,-1.1449556174488436,4.7899581230664126,22.522510138153827,-23.299320571067817,1.51454603050037,7,2.0100021362304688,2.4000015258789062,1.3975028991699219,0.7400016784668111,-0.9099960327148295,0,-0.02118822298303158,-2.0786599687966785,94.08999633789062,-1.4142006491776933,93.73999786376952,-1.3184085267257424,94.4800033569336,-0.02118822298303158
11694,2019-07-02,94.98999786376952,95.08000183105469,94.0500030517578,94.08999633789062,644500.0,0.011392671589488979,-1.1020638541366292,-5.294183645992197,42.33128738637822,44.73001564831547,1.402538100371018,1.87769323374296,0.32430576715917425,-0.7850376033607489,14.679561490067938,1.160003662109375,0.43099415944698194,-1.57700195312502,-4.631326578899078,1.4773226726490378,-3.1041642660120488,-0.049839640237991034,3.140962615935564,53.21336811344012,4.96059989358973,1.5271623128870282,7,0.9400024414062642,1.3300018310547017,0.6275005340576314,-0.05500030517576704,-2.209999084472642,1,-0.0396883538040832,3.238812088637865,93.91999816894531,-2.0786599687966785,94.08999633789062,-1.4142006491776933,93.73999786376952,-0.0396883538040832
11695,2019-07-03,95.62999725341795,96.25,95.19000244140624,95.19000244140624,344700.0,0.006737545047282634,-3.8182275320352295,0.48888229559615914,44.921869470271005,41.81943228233847,0.4474604039274652,1.1252677271941138,-0.2857737788095136,-1.3397095705013413,14.11411507945165,1.260002136230483,0.2799796750920507,-0.829002380371108,-3.8538549194071408,2.195850158664925,-2.3414286498891244,0.6834238891469084,1.9798669952111538,81.38130913923021,29.811092711820642,1.512426269518016,7,-0.05999755859373579,0.6900024414062642,-0.012498855590806102,-0.6949996948242045,-3.1899948120117188,2,-0.03827246824044028,-1.1020638541366292,94.98999786376952,3.238812088637865,93.91999816894531,-2.0786599687966785,94.08999633789062,-0.03827246824044028
11696,2019-07-05,95.29000091552734,95.62000274658205,93.91000366210938,94.6999969482422,810900.0,-0.0035553314614202858,1.7359818360483246,1.3409339182604452,38.792195987418154,39.39502586890968,0.30712532015563454,1.2563867231511097,0.07113702325955273,-0.9194883985558704,13.192309904968438,1.7199935913085795,0.04066303972689411,-0.9954986572265625,-3.8583691805156377,1.8673718660625127,-2.4269339188711,0.4359366044179751,1.8508767251333893,71.17121451646162,23.39027675287592,1.431435261644539,7,0.23999786376953125,1.029998779296875,0.12999725341796875,-0.35500335693359375,-3.4500045776367188,4,-0.029384017471465573,-3.8182275320352295,95.62999725341795,-1.1020638541366292,94.98999786376952,3.238812088637865,93.91999816894531,-0.029384017471465573
11697,2019-07-08,95.36000061035156,95.87999725341795,94.5500030517578,95.4499969482422,808700.0,0.0007345964335363497,1.7999967876131195,-0.1525351402377012,41.151390089739124,37.52823684127211,-0.1309386743835148,1.057906162161629,0.00825315967863105,-0.9102771472300049,11.850456527838208,1.3299942016601562,-0.4296915594508448,-0.8094989776611357,-3.622024621606613,2.0030266662843417,-2.2157617996338814,0.5967638443116101,1.3587890831376228,73.27330629825647,26.474226677273315,1.4062628219727409,7,-0.220001220703125,1.0049972534179688,-0.2050018310546875,-0.4250030517578125,-2.3899993896484375,0,-0.03995383320268331,1.7359818360483246,95.29000091552734,-3.8182275320352295,95.62999725341795,-1.1020638541366292,94.98999786376952,-0.03995383320268331
11698,2019-07-09,95.5199966430664,95.63999938964844,94.77999877929688,95.12000274658205,809600.0,0.001677810735012386,1.6875044703526214,-4.444557477110025,42.99461208743059,37.4816925840086,-0.5809045042234544,0.8011581183909016,-0.14100916645136863,-0.9851763285421526,11.104031668535269,0.8600006103515625,-0.962174167418425,-0.5620029449462862,-3.339035161354545,2.2150292714619724,-1.9505190531504155,0.8265131632578431,0.8189138979683861,68.80322652164274,22.440736345279724,1.3885161082041277,7,-0.654998779296875,0.845001220703125,-0.36499786376953125,-0.5849990844726562,-3.719993591308608,1,-0.026172530233034452,1.7999967876131195,95.36000061035156,1.7359818360483246,95.29000091552734,-3.8182275320352295,95.62999725341795,-0.026172530233034452
11699,2019-07-10,95.45999908447266,96.4499969482422,95.36000061035156,96.05999755859376,453200.0,-0.0006281151664813134,-1.7250064373385061,-1.5000190737774597,35.06018503623987,38.218666307405925,-0.7888483812517535,0.8304896562860904,-0.04754267577943949,-0.8400458763499046,10.836156962483594,1.0899963378906392,-1.310733921716917,-0.57550048828125,-3.361946570085834,2.210945593523334,-1.9687235291835492,0.8177225526210492,-2.5400009155273438,61.02360312625746,18.78674755843725,1.393223040902294,7,-0.7750015258789062,0.904998779296875,-0.30500030517578125,-0.5250015258789062,-1.6800003051757812,2,-0.025665168360981983,1.6875044703526214,95.5199966430664,1.7999967876131195,95.36000061035156,1.7359818360483246,95.29000091552734,-0.025665168360981983
11700,2019-07-11,94.70999908447266,95.76000213623048,94.06999969482422,95.33999633789062,1030000.0,-0.007856693978556706,1.299309206599621,1.0499980926464916,27.16485585124913,37.96628175013442,-0.0031207222050966266,1.5181347433903198,0.6988873154240878,-0.015116083439863814,11.084304634464226,1.6900024414062642,-1.6277143025450442,-1.2365005493164034,-4.075043595076352,1.602042496443545,-2.6557720721963847,0.18277097356357785,-1.7194009399414085,31.49596602207106,-4.980373987393747,1.4192715228799755,7,-0.02500152587890625,1.654998779296875,0.44499969482421875,0.22499847412109375,-0.5899963378906108,3,-0.02037799940695173,-1.7250064373385061,95.45999908447266,1.6875044703526214,95.5199966430664,1.7999967876131195,95.36000061035156,-0.02037799940695173
11701,2019-07-12,93.51000213623048,94.6500015258789,93.2699966430664,94.62999725341795,958700.0,-0.012670224473045222,1.3793112520059982,1.7777777777777326,26.35209049230299,37.19447937865882,1.2972389208867412,2.602695943125795,1.9196595384986352,1.2425760644551218,11.362939291858243,1.44000244140625,-1.7939236107723104,-2.2784976959228374,-5.2937603670817595,0.7367649752360848,-3.7861290315022984,-0.7708663603433763,-0.450216015625017,7.547341828031957,-25.894083521300946,1.5076313355794584,7,1.174995422363267,2.8549957275390483,1.6499977111816264,1.4299964904785014,1.4499969482421733,4,-0.011442622932094637,1.299309206599621,94.70999908447266,-1.7250064373385061,95.45999908447266,1.6875044703526214,95.5199966430664,-0.011442622932094637
11702,2019-07-15,93.7699966430664,94.43000030517578,93.16000366210938,93.66999816894531,775300.0,0.002780392480979277,-1.2678764841722354,-0.08928474114441644,30.68583904238494,36.60603616037934,1.1030794798895727,2.161317852380762,1.7164501757198707,1.037903563556597,11.343430040668773,1.2699966430664062,-1.6063289729012098,-1.8330028533935518,-4.8665367000921975,1.2005309933050938,-3.3497697767428747,-0.316235930044229,-0.6424063059082101,18.54085792600624,-14.920020694744665,1.516766923349321,7,1.035003662109375,2.595001220703125,1.9650039672851562,1.7450027465820312,1.0,0,-0.020582279772519252,1.3793112520059982,93.51000213623048,1.299309206599621,94.70999908447266,-1.7250064373385061,95.45999908447266,-0.020582279772519252
11703,2019-07-16,93.3000030517578,93.91999816894531,92.63999938964844,93.5,965200.0,-0.005012195884976145,1.4615520049297945,-2.000000000000142,30.213226015237026,35.25958489691921,1.6493218501431528,2.4646956429151032,2.205088415613872,1.5444419616384408,11.274629834219123,1.279998779296875,-1.3863425946537404,-2.116996765136733,-5.23958173310686,1.005588202833394,-3.6782892491217893,-0.5557042811516766,3.1499938964844034,17.322941864376475,-18.171199115863153,1.5612924839850624,7,1.2449951171875142,2.4899978637695455,2.7999954223632955,2.5799942016601847,2.4300003051757955,1,-0.003536997001721498,-1.2678764841722354,93.7699966430664,1.3793112520059982,93.51000213623048,1.299309206599621,94.70999908447266,-0.003536997001721498
11704,2019-07-17,94.0500030517578,94.37000274658205,93.61000061035156,93.83999633789062,671500.0,0.008038584946068461,-1.2686692933112087,-1.0500495918210186,46.94166586176087,35.48400671819585,0.8403310812679052,1.576578422478903,1.5037872398961412,0.8157600560167992,11.287239090832715,1.0699996948242472,-1.210608221776127,-1.2279968261718892,-4.333195726272933,1.8772020739291548,-2.7805962762224112,0.3246026238786328,2.3237939453125307,45.192385284084,4.993317486329346,1.5525994500505187,7,0.4949951171875142,1.7399978637695455,2.0499954223632955,1.8299942016601847,0.8399963378906392,2,-0.023923444199802635,1.4615520049297945,93.3000030517578,-1.2678764841722354,93.7699966430664,1.3793112520059982,93.51000213623048,-0.023923444199802635
11705,2019-07-18,95.1500015258789,95.23999786376952,93.31999969482422,94.3000030517578,906600.0,0.01169588982911307,2.72818381813745,4.047482380295335,59.53998377069197,37.789316471892946,-0.37427399238221426,0.27072309031800046,0.4701423717704074,-0.26365233455078396,10.759534557057037,1.9199981689452983,-1.0274756102987936,0.011501693725591622,-2.829612123012552,2.8526155104637354,-1.4090552146434732,1.4320586020946564,1.1491195190429835,96.53860035740853,49.80251451388395,1.4205569083690712,7,-0.6050033569335938,0.6399993896484375,0.9499969482421875,0.7299957275390767,-1.0100021362304688,3,-0.014398347079473406,-1.2686692933112087,94.0500030517578,1.4615520049297945,93.3000030517578,-1.2678764841722354,93.7699966430664,-0.014398347079473406
11706,2019-07-19,93.58999633789062,95.38999938964844,93.48999786376952,94.93000030517578,854400.0,-0.016395219789502535,-1.4675329822492558,-1.5764780856468128,47.093015003335644,38.4494970178481,1.027252435540504,1.5170786278463169,2.1174601454456052,1.3176568417820107,9.814143074755616,1.9000015258789205,-1.0167013406375531,-1.3000034332275447,-3.719130176122704,1.1191233096676143,-2.509566804675117,-0.09044006177997232,2.6359422739257923,34.54534357244318,-15.699918467832951,1.2095633714475778,7,0.9550018310546875,2.2000045776367188,2.540000915527358,2.290000915527358,1.400001525878892,4,0.005663066881399725,2.72818381813745,95.1500015258789,-1.2686692933112087,94.0500030517578,1.4615520049297945,93.3000030517578,0.005663066881399725
11707,2019-07-22,93.36000061035156,94.08000183105469,92.6500015258789,93.8000030517578,766400.0,-0.002457481958955343,1.8600006103515625,0.3283590587404598,46.76674771822249,38.868623199047214,1.0546176387438493,1.4878444927136059,2.421323315045072,1.569751527729224,9.379144410883608,1.4300003051757812,-1.0960000786927537,-1.3169990539550724,-3.4582445212020048,0.8242464132918599,-2.3876217875785386,-0.24637632033160628,2.7942192170214923,26.18186257102273,-26.431247047044355,1.070622733623466,7,1.18499755859375,2.4300003051757812,2.869997024536133,2.5199966430664205,1.1399993896484375,0,0.017137944126616622,-1.4675329822492558,93.58999633789062,2.72818381813745,95.1500015258789,-1.2686692933112087,94.0500030517578,0.017137944126616622
11708,2019-07-23,92.83999633789062,93.3499984741211,92.41999816894531,93.2300033569336,1082000.0,-0.005569882916252711,1.9523947926127763,0.8863746705507292,36.744713736993134,39.05579305468646,1.2901592071309267,1.7726728661959612,2.941363941572476,2.0966009556000245,9.041679480220097,0.94000244140625,-1.1023187966912076,-1.6300029754638672,-3.629592408290989,0.3695864573632548,-2.629797691877428,-0.6302082590503062,3.243939080727941,14.141346677489954,-36.80974196999677,0.9997947164135637,7,1.2500038146972656,2.8400039672851562,3.4150028228759766,3.040000915527358,1.910003662109375,1,0.020788457360032098,1.8600006103515625,93.36000061035156,-1.4675329822492558,93.58999633789062,2.72818381813745,95.1500015258789,0.020788457360032098
11709,2019-07-24,91.8000030517578,93.30999755859376,91.27999877929688,93.26000213623048,1272000.0,-0.011201996199437292,1.6025793388793228,3.7435200219097347,27.49702129872273,39.09270032662797,1.962793020851592,2.5628739956322164,3.9180513419769625,3.152789828443858,9.219745792192779,2.029998779296889,-1.184713579826493,-2.42799644470216,-4.492274144435967,-0.3637187449683523,-3.4601352945690707,-1.395857594835249,4.137374876873835,12.652170200442939,-33.026618630162574,1.032138849866905,7,1.534996032714858,3.309997558593764,5.014995574951186,4.079994201660185,3.4799957275390767,2,0.04281045941752337,1.9523947926127763,92.83999633789062,1.8600006103515625,93.36000061035156,-1.4675329822492558,93.58999633789062,0.04281045941752337
11710,2019-07-25,91.05999755859376,91.91000366210938,90.52999877929688,91.4499969482422,1225200.0,-0.008061061749059073,1.1068570696423412,0.2671230371279963,26.262556203755835,39.082752072344945,2.3809829983702144,3.1974595360445477,4.627723038837701,3.9013394410616087,10.108867487439873,1.3800048828125,-1.338602558279348,-2.9970016479492045,-5.49452926129571,-0.4994740346026987,-4.2457654546224575,-1.7482378412759516,4.59793762107779,10.905323307326709,-30.245594872148658,1.24876380667325,7,1.900001525878892,3.6750030517577983,5.847501754760728,4.819999694824219,4.25,3,0.04206020133692845,1.6025793388793228,91.8000030517578,1.9523947926127763,92.83999633789062,1.8600006103515625,93.36000061035156,0.04206020133692845
11711,2019-07-26,92.0199966430664,92.0999984741211,90.80999755859376,91.25,708400.0,0.010542489679454592,1.774194606922207,-1.974353456708009,32.95912893936405,39.33533983867597,1.32694169536488,2.215589752075914,3.6411500802129524,2.9691256175244973,10.431318423201002,1.2900009155273295,-1.4139353507940342,-1.951002502441412,-4.607861718037441,0.705856713154617,-3.2794321102394264,-0.6225728946433975,3.2277036245751702,41.97173472940388,4.682326196417854,1.328429607798018,7,0.94000244140625,2.7150039672851562,4.887502670288086,3.8600006103515767,3.5600051879882812,4,0.02303850058596768,1.1068570696423412,91.05999755859376,1.6025793388793228,91.8000030517578,1.9523947926127763,92.83999633789062,0.02303850058596768
11712,2019-07-29,93.12000274658205,93.16999816894531,91.77999877929688,92.41000366210938,884700.0,0.01195398982443363,2.4321399304868745,0.9220807530344499,38.82683389784279,40.29240738118772,0.13973204431376018,1.0953471903143992,2.5064945721075134,1.8936837839869867,10.466281117651736,1.3899993896484375,-1.3347293263092155,-0.8024967193603345,-3.4854946260799835,1.8805011873593145,-2.143995672720152,0.5390022339994829,1.7502814019919555,91.84412225429745,56.12273144030792,1.341498953359821,7,-0.1600036621093892,1.2549972534179545,3.5699977874755717,2.7599945068359375,2.799995422363267,0,0.02008156209226608,1.774194606922207,92.0199966430664,1.1068570696423412,91.05999755859376,1.6025793388793228,91.8000030517578,0.02008156209226608
11713,2019-07-30,91.93000030517578,93.70999908447266,91.43000030517578,93.5500030517578,1418000.0,-0.012779235462919258,1.3505204912713988,-2.281696951461879,35.13058032271002,38.98006454351541,1.2459920699982803,2.2436531609306343,3.639568248726505,3.1018993599220437,10.075266176598603,2.279998779296875,-1.1807412741340784,-1.8929992675781193,-4.7201165075175595,0.9341179723613209,-3.3065578875478394,-0.4794406476083992,2.593061013856044,44.02520099134136,11.029136215137804,1.4135586199697237,7,1.029998779296875,2.404998779296875,4.760000228881836,3.9499969482422017,2.379997253417983,1,0.027956050106523467,2.4321399304868745,93.12000274658205,1.774194606922207,92.0199966430664,1.1068570696423412,91.05999755859376,0.027956050106523467
11714,2019-07-31,91.22000122070312,92.36000061035156,90.83999633789062,91.3499984741211,1092900.0,-0.00772325771908744,-2.4157129998714155,0.08024508211004276,35.249367817611585,36.28110721539536,1.6900677545700091,2.8003051404590593,4.266128510381947,3.819621282773298,10.3060043415009,1.5200042724609375,-1.1215653141533295,-2.414498519897464,-5.411615841761517,0.5826188019665892,-3.9130571808294974,-0.9159398589654302,2.9836150951499008,21.698187899013696,-11.013087164968269,1.4985586609320287,7,1.7399978637695312,2.7249984741210938,5.469999313354492,4.659996032714858,2.589996337890639,2,0.038697640123421806,1.3505204912713988,91.93000030517578,2.4321399304868745,93.12000274658205,1.774194606922207,92.0199966430664,0.038697640123421806
11715,2019-08-01,91.97000122070312,92.68000030517578,90.6500015258789,91.04000091552734,881000.0,0.008221881056385882,-1.3742688492993,-7.153999647866659,43.2337377539137,35.85229863212626,0.4934375475325936,1.8572717323805819,3.4574151343470874,3.0664552901891966,11.07518110607892,2.029998779296875,-1.004180853452155,-1.4814987182617188,-4.411799568486757,1.448802131963319,-2.9466491433742306,-0.01634829314920694,1.9397256922254087,43.13727934576643,6.943737751485493,1.4651504251125171,8,0.33499908447265625,1.6999969482421875,4.957498550415039,3.909996032714858,0.4799957275390767,3,0.035989969714697034,-2.4157129998714155,91.22000122070312,1.3505204912713988,91.93000030517578,2.4321399304868745,93.12000274658205,0.035989969714697034
11716,2019-08-02,92.48999786376952,93.16999816894531,91.91000366210938,92.0199966430664,1168100.0,0.0056539810390840994,-2.652225834273204,0.5053774908324088,44.50172316832249,35.60062923769292,-0.22238966508899694,1.177100939187099,2.8709642094929677,2.533191210788928,11.169532856275092,1.2599945068359375,-1.1171457877924524,-0.8215019226074389,-3.647659780947876,2.0046559357329983,-2.2345808517776504,0.5915770065627726,1.1493507984684896,60.130647252418,20.807583438483995,1.413078929170215,8,-0.3699989318847514,1.0000000000000142,4.025003433227553,3.389999389648466,-0.5,4,0.030489780083873264,-1.3742688492993,91.97000122070312,-2.4157129998714155,91.22000122070312,1.3505204912713988,91.93000030517578,0.030489780083873264
11717,2019-08-05,91.5500030517578,93.62000274658205,91.08999633789062,92.70999908447266,1289200.0,-0.010163205035384038,-1.4326874053207586,-2.4680702551783402,42.77456683815478,36.27061291559977,0.48484291556219716,1.915219419174207,3.7035200444405945,3.447292406257233,11.610611818429268,2.5300064086914205,-1.4730296497825321,-1.5709968566894617,-4.328561006505197,1.1865672931262736,-2.949778931597322,-0.19221478178160112,-1.0200042724609233,29.411838037298825,-12.16971334596796,1.3787820749078663,8,0.5699958801269673,1.939994812011733,4.714998245239272,4.329994201660185,1.599998474121108,0,0.04401964658612334,-2.652225834273204,92.48999786376952,-1.3742688492993,91.97000122070312,-2.4157129998714155,91.22000122070312,0.04401964658612334
11718,2019-08-06,93.0199966430664,93.31999969482422,90.4800033569336,91.45999908447266,1015100.0,0.016056729025749394,1.6296217804716089,-1.3448300809639213,45.98594359240587,38.3249376148979,-1.0693903080791785,0.2617489702846285,2.1619084689713333,1.963362638304119,12.198200151870743,2.839996337890625,-1.5814474412612753,0.02399673461914631,-2.4917338391302337,2.5397273083685263,-1.2338685522555437,1.2818620214938363,0.6000061035156392,80.891521651448,38.12399443507997,1.2578652868746885,8,-0.9249954223632812,0.4450035095214844,3.2375030517578125,2.8600006103515767,0.26000213623046875,1,0.031176108692055893,-1.4326874053207586,91.5500030517578,-2.652225834273204,92.48999786376952,-1.3742688492993,91.97000122070312,0.031176108692055893
11719,2019-08-07,93.01000213623048,93.72000122070312,91.6500015258789,93.2300033569336,863100.0,-0.00010744471292845059,2.4500082651984285,-0.14102664423489836,40.885855324723984,39.9497486283388,-0.97191456925502,0.08304241937020151,2.139634298489682,1.943254219385679,13.180644229887756,2.0699996948242188,-1.6800091745793537,0.13650207519532387,-2.0967894012521953,2.369793551642843,-0.9801436630284428,1.2531478134190905,-2.529998779296889,78.0864335618233,40.380627528513045,1.1166457382237602,8,-0.9099998474121236,0.45499801635740766,3.114997863769517,2.8699951171875,0.06999969482420454,2,0.013976942183693275,1.6296217804716089,93.0199966430664,-1.4326874053207586,91.5500030517578,-2.652225834273204,92.48999786376952,0.013976942183693275
11720,2019-08-08,92.77999877929688,94.41999816894531,91.16000366210938,91.20999908447266,1546500.0,-0.002472888416847119,-2.9042071552247943,-7.136322652240716,46.10951747873514,41.410902910491146,-0.5277719176580007,0.16974424967446566,2.3820654423492726,2.155403044660659,13.331438687822395,3.2599945068359375,-1.653130609453882,0.002998733520513497,-2.056169476518818,2.062166943559845,-1.0265853714991522,1.0325828385401792,-2.2999954223632812,58.375595200058875,19.432678637325537,1.0295841050196652,8,-0.3299980163574219,0.6850013732910156,3.345001220703125,3.099998474121108,0.709999084472642,3,0.01110151749136179,2.4500082651984285,93.01000213623048,1.6296217804716089,93.0199966430664,-1.4326874053207586,91.5500030517578,0.01110151749136179
11721,2019-08-09,92.44000244140624,92.93000030517578,91.36000061035156,91.36000061035156,1294500.0,-0.003664543461564529,-1.9074019129967927,0.687899389162361,45.62738056213895,42.16651920652405,-0.13626173211551418,0.448461614222154,2.760131640317823,2.490555268600886,13.064266069760597,1.5699996948242188,-1.4483414037715647,-0.2834976196289176,-2.3179304520247968,1.7509352127669615,-1.3007140358268572,0.733718796569022,-1.8023992919921739,49.74623515993636,8.80953756388383,1.0172164161979373,8,0.009998321533217336,1.0249977111816548,3.504997253417983,3.439994812011747,1.9199981689453267,4,0.00010811885084383022,-2.9042071552247943,92.77999877929688,2.4500082651984285,93.01000213623048,1.6296217804716089,93.0199966430664,0.00010811885084383022
11722,2019-08-12,91.83999633789062,92.83999633789062,91.06999969482422,92.83999633789062,1059300.0,-0.006490762523464144,2.5399932861328125,-0.925924356094334,45.28301479384062,43.29456748109412,0.2939981144304511,0.9449093066527894,3.362683772352753,3.0757921896904605,12.792876837116424,1.7699966430664062,-1.1630995523260168,-0.787003707885745,-2.7953564858700872,1.2213490700985972,-1.791180096877909,0.21717268110641896,-1.0510973876953074,34.51763380019868,-9.403316647091728,1.004176388992168,8,0.6100044250488281,1.6250038146972656,4.085002899169922,4.040000915527358,4.0400009155273295,0,0.00163329194098627,-1.9074019129967927,92.44000244140624,-2.9042071552247943,92.77999877929688,2.4500082651984285,93.01000213623048,0.00163329194098627
11723,2019-08-13,92.97000122070312,93.08000183105469,90.95999908447266,91.5,1381800.0,0.012304060625776492,1.508875365668677,-1.470001220703125,55.47239430186424,45.54157042378886,-0.7520551429005309,-0.2224934618195391,2.2003737335481333,1.9198752688314613,12.16622930604763,2.1200027465820312,-0.9627031691770469,0.35950126647949787,-1.6309129132959868,2.3499154462549825,-0.6357058234082444,1.3547083563672402,-2.0358583017578127,58.09256266138048,9.794296092389125,0.9952070898877451,8,-0.5200004577636719,0.4949989318847656,2.7824974060058594,2.909996032714858,3.290000915527358,1,0.0019361116791691835,2.5399932861328125,91.83999633789062,-1.9074019129967927,92.44000244140624,-2.9042071552247943,92.77999877929688,0.0019361116791691835
11724,2019-08-14,91.8000030517578,93.47000122070312,91.48999786376952,93.2699966430664,979300.0,-0.012584684883114594,1.117647538809913,-0.9999948099400126,53.32736429002676,46.66308448335698,0.568670157751356,0.8119253657629173,3.3289633886562484,3.0426841007098204,11.731189152444616,1.980003356933608,-0.9282126719125756,-0.6979969024658317,-2.59813080049517,1.2021369955635066,-1.6480638514805008,0.25207004654883747,-0.840003967285142,24.277577732745797,-27.562985201670394,0.9500669490146668,8,0.6499977111816548,1.6649971008300923,3.814994812011733,4.079994201660185,5.369995117187514,2,0.016121957280378796,1.508875365668677,92.97000122070312,2.5399932861328125,91.83999633789062,-1.9074019129967927,92.44000244140624,0.016121957280378796
11725,2019-08-15,93.77999877929688,94.01000213623048,91.75,91.75,839200.0,0.02156858019299568,-1.2266044288098277,-1.3809575710393016,57.248778133411385,48.07942392392241,-1.260088716489534,-1.3449250667435422,1.2475063195863072,1.0305253263775143,11.899853399379658,2.260002136230483,-0.6820298550923098,1.350498962402341,-0.21669633458263604,2.917694259387318,0.5669013139098524,2.1340966108948294,-2.8199996948242188,92.45891387547796,37.74367602034272,0.7835976484924854,8,-1.3299980163574219,-0.6599960327148438,1.7449989318847656,2.099998474121108,3.6100006103515625,3,-0.007464245653165058,1.117647538809913,91.8000030517578,1.508875365668677,92.97000122070312,2.5399932861328125,91.83999633789062,-0.007464245653165058
11726,2019-08-16,94.12000274658205,94.62999725341795,93.25,93.83999633789062,1365000.0,0.0036255488559489013,1.1230801734813296,0.1379342744178425,54.393677116756635,49.3704361771004,-1.5025725869746225,-1.731986228804132,0.7766291506872989,0.6541011261159468,12.336828295173005,1.3799972534179545,-0.3564883182553018,1.6640026092529467,-0.0007074404245059895,3.3287126589303995,0.8316475844142133,2.49635763409168,-3.0216036987304875,86.1036849786093,34.59436711239054,0.8323550248387267,8,-1.5650024414062642,-1.1850013732910298,1.4049949645995952,1.7599945068359375,3.75,4,-0.006693634343687971,-1.2266044288098277,93.77999877929688,1.117647538809913,91.8000030517578,1.508875365668677,92.97000122070312,-0.006693634343687971
11727,2019-08-19,94.95999908447266,95.31999969482422,93.75,94.16999816894531,1188200.0,0.008924737711199393,1.0794668526013167,2.8213672651969905,63.73528244019247,51.342584937965576,-2.020466264636781,-2.578151881880359,-0.15236086607535526,-0.21157347416698258,12.456278414584663,1.5699996948242188,-0.166066436163689,2.423999023437503,0.451115641906668,4.396882404968338,1.4375573326720854,3.4104407142029203,-3.6497041442871136,91.74310642303936,37.66418860855994,0.9864416907654164,8,-1.8199996948242188,-2.0249977111816406,0.5649986267089844,0.9199981689453267,2.8199996948242188,0,-0.006318433865899253,1.1230801734813296,94.12000274658205,-1.2266044288098277,93.77999877929688,1.117647538809913,91.8000030517578,-0.006318433865899253
11728,2019-08-20,94.7699966430664,95.55999755859376,94.43000030517578,95.33999633789062,969400.0,-0.0020008681891122704,1.2376135908688835,-0.7215177648797164,66.88867675935433,54.23178731959117,-1.7389947141687827,-2.3569890943633425,-0.042177139675203534,-0.026739925087071015,12.503430961061806,1.129997253417983,-0.020159049252498562,2.1374965667724553,-0.07254553378430728,4.347538667329218,1.032475516494074,3.2425176170508365,-3.1389253225097633,80.58965663972926,21.488862234587344,1.1050210502783813,8,-1.5099983215332031,-1.7499961853027344,0.81500244140625,1.1100006103515767,2.9000015258789062,1,0.011712574123349917,1.0794668526013167,94.95999908447266,1.1230801734813296,94.12000274658205,-1.2266044288098277,93.77999877929688,0.011712574123349917
11729,2019-08-21,95.7300033569336,95.73999786376952,94.44000244140624,94.45999908447266,714500.0,0.010129859110187267,1.0155072686625868,-2.2280788638888516,67.53733388086603,56.61265580871682,-2.5396669741480054,-3.170001542367956,-1.0441236136298926,-0.9943691890495359,11.970308801840396,1.2999954223632812,0.2687442044064312,2.901003265380865,0.3327931957886676,5.4692133349730625,1.6168982305847663,4.185108300176964,-3.706039412573233,99.74951097275823,37.03369698433039,1.2841050347960994,8,-2.3800048828125,-2.6200027465820312,-0.5625038146972656,0.1499938964843892,1.6800003051757812,2,0.005536391525243767,1.2376135908688835,94.7699966430664,1.0794668526013167,94.95999908447266,1.1230801734813296,94.12000274658205,0.005536391525243767
11730,2019-08-22,94.88999938964844,95.66000366210938,94.2300033569336,95.52999877929688,1224000.0,-0.008774719918823837,2.1777461302409167,-0.5039348319736636,60.86957122668079,58.30623254922147,-1.529753592368138,-2.1379660681763255,-0.2599087758413674,-0.15577266238713605,10.966458765736542,1.5,0.4021444740053113,1.8694992065429688,-0.7144386903490698,4.453437103435007,0.5775302580969424,3.161468154988995,-2.420111374958978,65.86348580900797,2.7041468277867935,1.2919689484460217,8,-1.5400009155273438,-1.779998779296875,0.2775001525878906,0.9899978637695455,2.1800003051757812,3,0.02402780897842005,1.0155072686625868,95.7300033569336,1.2376135908688835,94.7699966430664,1.0794668526013167,94.95999908447266,0.02402780897842005
11731,2019-08-23,94.13999938964844,95.41000366210938,93.61000061035156,95.13999938964844,1136200.0,-0.00790388876408632,1.3376533301626934,1.5625014901175405,61.935460280761575,60.156504269990464,-0.5735660590380576,-1.2869815236276452,0.4186339425031633,0.5940328726519368,9.864090467607861,1.8000030517578125,0.598244436591358,1.0134990692138643,-1.571560924746123,3.5985590631738518,-0.27903092776612937,2.306029066193858,-1.2776981930693694,24.882603883474445,-40.78805351553211,1.292529996979994,8,-0.7900009155273438,-1.029998779296875,1.0275001525878906,1.7399978637695455,3.1699981689453267,4,0.03452305099926911,2.1777461302409167,94.88999938964844,1.0155072686625868,95.7300033569336,1.2376135908688835,94.7699966430664,0.03452305099926911
11732,2019-08-26,94.98999786376952,95.0,94.0199966430664,94.19000244140624,818000.0,0.009029089437348592,1.3902529796517562,-0.7999954223632812,59.62853912540226,60.61829813927246,-1.0390099207900931,-2.0972274714819292,-0.5205309344325997,-0.24467287338625,9.528693471814714,0.9800033569335938,0.7632179527051619,1.7699977874755746,-0.946027902558825,4.486023477509974,0.4119849424583748,3.1280106324927743,-1.782373067127594,64.78868699025348,1.0002661567394782,1.3580128450172015,8,-1.375,-1.8799972534179545,0.17750167846681109,0.8899993896484659,0.599998474121108,0,0.030319033030645093,1.3376533301626934,94.13999938964844,2.1777461302409167,94.88999938964844,1.0155072686625868,95.7300033569336,0.030319033030645093
11733,2019-08-27,94.5,95.5500030517578,94.4800033569336,95.47000122070312,1186700.0,-0.005158415357291113,-1.1188228006828442,-1.212508463907989,56.95609649069685,61.021490606013586,-0.3454900709521098,-1.480737856017413,-0.11240204938633269,0.2612279245922906,9.710075655011682,1.0699996948242045,0.9653367893247236,1.1514999389648466,-1.550695438717014,3.853695316646707,-0.1995977498760766,2.5025976278057698,-0.988490435302765,41.78406278319267,-19.36148976856208,1.3510976888409276,8,-0.7550010681152344,-1.3899993896484375,0.6674995422363281,1.379997253417983,1.2300033569335938,1,0.03470898179150139,1.3902529796517562,94.98999786376952,1.3376533301626934,94.13999938964844,2.1777461302409167,94.88999938964844,0.03470898179150139
11734,2019-08-28,94.75,94.9499969482422,94.02999877929688,94.5199966430664,726800.0,0.002645502645502562,1.920641840750746,-0.2371165644171779,59.179865813805996,61.23605590383521,-0.14865983665821147,-1.5312263523453282,-0.43692892949934503,0.01309830880538243,9.408887251870182,0.9199981689453267,1.2463953470230962,1.2249999999999943,-1.349959765758868,3.7999597657588566,-0.06247988287944395,2.5124798828794326,-0.971071839414094,55.60964354033152,-5.64313341979863,1.2874798828794314,8,-0.2550010681152344,-1.6399993896484375,0.13500022888183594,1.1800003051757812,2.4800033569335938,2,0.030817922627391248,-1.1188228006828442,94.5,1.3902529796517562,94.98999786376952,1.3376533301626934,94.13999938964844,0.030817922627391248
11735,2019-08-29,95.27999877929688,95.36000061035156,94.58000183105469,95.2300033569336,690100.0,0.005593654662763958,6.428592188919164,0.21736822901117855,63.003630245901036,62.192717362629026,-0.4956280762670673,-1.8978369648229432,-1.0726166517072784,-0.49995381918057546,9.438610551818087,0.779998779296875,1.3424818103477634,1.5894989013671932,-0.9901248919871222,4.1691226947215085,0.2996870046900426,2.8793107980443438,-1.2657422543289414,86.08227151172,22.40843880207538,1.2898118966771548,8,-0.6049995422363281,-2.1699981689453125,-1.0574989318847656,0.2649993896484375,2.160003662109361,3,0.022355215261351535,1.920641840750746,94.75,-1.1188228006828442,94.5,1.3902529796517562,94.98999786376952,0.022355215261351535
11736,2019-08-30,95.30999755859376,95.79000091552734,94.98999786376952,95.63999938964844,1108100.0,0.0003148486532453809,1.5396725440806496,-6.600640927819035,66.76328103576898,62.52916165102642,-0.37892215422746744,-1.7979162049635704,-1.2301222162005416,-0.518886638233397,9.938421294893876,0.8000030517578267,1.5759233467640001,1.4784976959228686,-1.1329196480181594,4.089915039863897,0.17278902395236173,2.7842063678933755,-1.2799987792968892,72.88123173475714,5.291337875380449,1.3057086719705118,8,-0.6099967956543111,-2.1749954223632955,-1.4624977111816548,-0.1399993896484517,0.2700042724609233,4,0.01846608101262892,6.428592188919164,95.27999877929688,1.920641840750746,94.75,-1.1188228006828442,94.5,0.01846608101262892
11737,2019-09-03,95.58000183105469,95.66999816894531,94.91000366210938,95.25,1674400.0,0.002832906089363041,1.9804027166920983,-1.000000000000043,63.75131243196659,62.18056561465,-0.6165690159916153,-1.84512325868306,-1.5968212357352627,-0.773587864514468,9.932710509633292,0.7599945068359375,1.624716990771688,1.5470020294189482,-0.9422428153735467,4.036246874211443,0.3023796070227007,2.7916244518151956,-1.3036027526855491,88.06824831915105,18.480692705983827,1.244622422396247,9,-0.8800010681152344,-2.4449996948242188,-1.7325019836425781,-0.410003662109375,-0.1699981689453125,1,0.01809997587776757,1.5396725440806496,95.30999755859376,6.428592188919164,95.27999877929688,1.920641840750746,94.75,0.01809997587776757
11738,2019-09-04,95.91999816894531,96.08000183105469,95.1500015258789,95.87999725341795,1358500.0,0.0035571911631848696,4.166550109140229,0.12121422296208126,73.7874906174346,62.875027474268734,-0.8675105904996343,-2.062462647232195,-2.0109229199390057,-1.114351274357503,9.684641384711638,0.9300003051757812,1.7143731422619197,1.7419982910156193,-0.8350951966070994,4.319091778638338,0.45345154720425285,3.030545034826986,-1.4316948333740243,92.19495493081452,16.178862028392672,1.2885467438113594,9,-1.0749969482421875,-2.639995574951172,-2.2524986267089844,-0.75,-0.549995422363267,2,-0.003440386127546158,1.9804027166920983,95.58000183105469,1.5396725440806496,95.30999755859376,6.428592188919164,95.27999877929688,-0.003440386127546158
11739,2019-09-05,94.30999755859376,95.52999877929688,94.11000061035156,95.41999816894531,962300.0,-0.016784827367446686,1.1353326526163625,-27.749380125871916,53.19661177925775,62.02247642455506,0.5809751177973652,-0.3689945720241923,-0.4843028742953095,0.484714117224641,9.369026991611534,1.80999755859375,1.5791268451221327,0.06699790954591833,-2.45095475782945,2.584950576921287,-1.191978424141766,1.3259742432336026,1.7700042724609233,10.152123061670977,-61.14920970066785,1.2589763336876825,9,0.5350036621093608,-1.0299949645996236,-0.662498474121108,0.8600006103515483,1.150001525878892,3,0.015056789684016136,4.166550109140229,95.91999816894531,1.9804027166920983,95.58000183105469,1.5396725440806496,95.30999755859376,0.015056789684016136
11740,2019-09-06,93.80999755859376,94.93000030517578,93.3000030517578,94.48999786376952,1225900.0,-0.005301664859967303,1.0897331187980992,0.6126125506907514,48.16565076894322,60.49249758990858,1.018804161065873,0.22359043754902075,-0.005578827630287719,0.9626171263886505,9.460144154460284,1.629997253417983,1.4064286269575064,-0.48450202941893394,-2.9171519234582632,1.9481478646203954,-1.7008269764386057,0.7318229176007378,2.2700042724609233,18.345134200560782,-48.97358145113682,1.2163249470196655,9,0.8800048828124858,-0.5299949645996236,-0.3574981689453267,1.3600006103515483,0.7200012207031108,4,0.036456730490838085,1.1353326526163625,94.30999755859376,4.166550109140229,95.91999816894531,1.9804027166920983,95.58000183105469,0.036456730490838085
11741,2019-09-09,92.4499969482422,93.66999816894531,91.88999938964844,93.5500030517578,976700.0,-0.014497395221677811,1.6567218565669908,1.6176553085976764,36.00892051403528,57.86809552197892,2.362287186957417,1.6699999695297691,1.3407600781051343,2.3179354892781134,9.915703903663177,1.9199981689453267,1.0999244549268496,-1.8450023651122933,-4.276051802135683,0.5860470719110964,-3.0605270836239953,-0.6294776466005914,3.5188049316406165,13.365089076316089,-48.76296167967259,1.2155247185116982,9,1.5350036621093608,0.8300056457519389,0.5375022888183452,2.720001220703111,1.2100067138671733,0,0.05397518288678449,1.0897331187980992,93.80999755859376,1.1353326526163625,94.30999755859376,4.166550109140229,95.91999816894531,0.05397518288678449
11742,2019-09-10,91.98999786376952,92.41000366210938,91.18000030517578,92.4000015258789,788000.0,-0.004975652781581075,4.720840282459814,0.37272853377724546,34.95672550544698,55.42372096806227,2.6283869893141087,2.2575592211440636,1.7701873304626048,2.7682945278765914,10.3569655413784,1.2699966430664205,0.9096672905559444,-2.3125015258789148,-4.712386327285671,0.08738327552784142,-3.512443926582293,-1.1125591251755367,3.734075866699243,16.53055727260101,-41.47510663256333,1.1999424007033788,9,1.6400032043457173,1.2900047302246236,0.8150005340576314,3.1800003051757955,1.8400039672851705,1,0.039026025118531926,1.6567218565669908,92.4499969482422,1.0897331187980992,93.80999755859376,1.1353326526163625,94.30999755859376,0.039026025118531926
11743,2019-09-11,93.1500015258789,93.25,91.61000061035156,91.87999725341795,782400.0,0.01261010641425675,1.2312898337104776,-3.0975437290658,36.334739598487054,52.88537361080461,1.4044393542876747,1.171811544440402,0.597941242746316,1.609928804696537,10.75840991133599,1.6399993896484375,0.7813324210951436,-1.1614978790283175,-3.5416108124553887,1.2186150543987537,-2.35155434574186,0.028558587685225234,2.210546330566416,45.28740026974742,-7.130693777301268,1.1900564667135376,9,0.4799995422363281,0.13000106811523438,-0.3450031280517578,2.0199966430664062,0.5400009155273295,2,0.024261965638321392,4.720840282459814,91.98999786376952,1.6567218565669908,92.4499969482422,1.0897331187980992,93.80999755859376,0.024261965638321392
11744,2019-09-12,93.27999877929688,94.16999816894531,92.7699966430664,93.9000015258789,841500.0,0.0013955689886044897,1.4138039896608197,-0.48818949670194456,40.77891524463889,50.41596083288659,1.166682985009544,1.2209770245962375,0.42246516513057486,1.4901659153387072,11.23904071155722,1.4000015258789062,0.6217487187008572,-1.1055004119873075,-3.235749407882892,1.024748583908277,-2.1706249099351,-0.04037591403951524,1.7461052730468793,55.99995930989583,5.0643974402928436,1.0651244979477892,9,0.3500022888183594,0.24000167846679688,-0.4999980926513672,1.8650016784667969,0.6300048828125,3,0.022405703201499705,1.2312898337104776,93.1500015258789,4.720840282459814,91.98999786376952,1.6567218565669908,92.4499969482422,0.022405703201499705
11745,2019-09-13,93.08000183105469,94.0,92.54000091552734,92.93000030517578,1052700.0,-0.0021440496447194812,-2.13978194705366,-0.24193687319264137,43.52079151774721,47.83346199755084,1.1418721475128137,1.4396549492880126,0.5530893825003602,1.684648408841099,11.759767891942907,1.4599990844726562,0.5134172902143348,-1.2704975128173857,-3.4646767286765368,0.9236817030417654,-2.367587120746961,-0.1734079048878101,1.6384139215156353,63.5452469348439,8.929402709417893,1.0970896079295733,9,0.5499992370605469,0.4399986267089844,-0.2975006103515625,2.0649986267089844,0.9099960327148295,4,0.025569372653621025,1.4138039896608197,93.27999877929688,1.2312898337104776,93.1500015258789,4.720840282459814,91.98999786376952,0.025569372653621025
11746,2019-09-16,93.48999786376952,93.76000213623048,92.7699966430664,93.43000030517578,747400.0,0.004404770355065146,2.2999847413660475,0.3999796551547804,40.310065293505346,45.22887898216626,0.49903871425657087,1.0330031300567128,0.08801526831867079,1.2666758511371512,11.860405180797901,0.9900054931640767,0.3569098180802541,-0.8290012359619254,-3.0549721232256815,1.3969696513018306,-1.9419866795937963,0.2839842076699455,0.9453446530092435,77.25749862849366,22.939990984954107,1.1129854436318765,9,0.14000320434571734,0.030002593994154836,-0.5324974060058452,1.6550025939941548,1.040000915527358,0,0.01112419445171886,-2.13978194705366,93.08000183105469,1.4138039896608197,93.27999877929688,1.2312898337104776,93.1500015258789,0.01112419445171886
11747,2019-09-17,94.36000061035156,94.62999725341795,93.83000183105469,93.83000183105469,925700.0,0.009305837698806885,-2.0188576035008388,8.833672431334747,49.13793427441784,42.490039388497735,-0.628292099956127,0.12200027391868673,-0.8303482871681211,0.3882458517457792,11.454380397097664,1.1399993896484375,0.11381709819421815,0.07100143432617756,-2.1346752415063435,2.2766781101586986,-1.03183690359009,1.1738397722424452,-3.1800003051757812,91.05970386800671,33.70450860971106,1.1028383379162612,9,-1.0050010681152344,-0.8400001525878906,-1.4025001525878906,0.7849998474121094,-0.20999908447265625,1,-0.007418365236481317,2.2999847413660475,93.48999786376952,-2.13978194705366,93.08000183105469,1.4138039896608197,93.27999877929688,-0.007418365236481317
11748,2019-09-18,95.87999725341795,95.93000030517578,94.06999969482422,94.8499984741211,852100.0,0.0161084848795523,2.292022253429837,1.943398399262943,56.01703005854074,42.80341919730695,-2.407761419035694,-1.3813991673455064,-2.3871982799418987,-1.130626486773238,11.174115815743138,1.8600006103515625,-0.14971646135674632,1.5354980468749915,-0.774530745071246,3.845526838821229,0.38048365090187986,2.690512442848103,-4.630997009277323,98.52498345838899,39.25742720735221,1.1550143959731174,9,-2.3249969482421733,-2.3599967956542827,-2.9224967956542827,-0.7349967956542827,-0.7900009155273295,2,-0.021380845651726266,-2.0188576035008388,94.36000061035156,2.2999847413660475,93.48999786376952,-2.13978194705366,93.08000183105469,-0.021380845651726266
11749,2019-09-19,96.26000213623048,96.54000091552734,95.8499984741211,96.38999938964844,749700.0,0.003963338482458889,2.2093114032753145,-0.1262110752273886,55.30304969428751,43.5964635223452,-2.773759570855262,-1.8125946831862478,-2.7984664621994,-1.4957896962696253,10.887003099622003,0.69000244140625,-0.38614351473486863,1.8890029907226733,-0.4987989772094181,4.276804958654765,0.6951020067566276,3.082903974688719,-4.823761889648452,93.00003051757848,35.590786580022225,1.1939009839660426,9,-2.4000015258789205,-2.4000015258789205,-3.302501678466811,-1.115001678466811,-2.0600051879882812,3,-0.026698521065759984,2.292022253429837,95.87999725341795,-2.0188576035008388,94.36000061035156,2.2999847413660475,93.48999786376952,-0.026698521065759984
11750,2019-09-20,97.16999816894531,97.47000122070312,96.4800033569336,97.19000244140624,1294800.0,0.00945352184209347,2.4137749598800347,0.15388227008618016,59.18973076969462,46.17210910630735,-3.5280266798141326,-2.680448880521766,-3.7056177016389995,-2.399872133927005,10.961851504272268,1.209999084472642,-0.737424147398329,2.6849990844726506,-0.005635987847341539,5.375634156792643,1.3396815483126545,4.030316620632647,-5.427532282226565,93.61696256243516,36.58827163716734,1.3453175361599927,9,-2.8449974060058594,-2.8449974060058594,-4.212497711181641,-2.0249977111816406,-4.939994812011719,4,-0.03354939351926223,2.2093114032753145,96.26000213623048,2.292022253429837,95.87999725341795,-2.0188576035008388,94.36000061035156,-0.03354939351926223
11751,2019-09-23,97.38999938964844,98.16000366210938,97.0500030517578,97.31999969482422,1190100.0,0.002264085878859623,-2.6393881405324398,-3.499237223496002,58.98708532654893,48.84214908642979,-3.323050761926723,-2.7873953898519517,-3.8814736352497334,-2.5936196030796026,11.730838242082754,1.1100006103515767,-0.7486356361310982,2.7425003051757812,-0.2374178559234963,5.722418466275059,1.2525412246261425,4.23245938572542,-5.189330676210943,82.21699891814174,27.911909021849198,1.4899590805496352,9,-2.5049972534179688,-2.7199974060058594,-4.604997634887695,-2.2449989318847656,-4.30999755859375,0,-0.03491119773269358,2.4137749598800347,97.16999816894531,2.2093114032753145,96.26000213623048,2.292022253429837,95.87999725341795,-0.03491119773269358
11752,2019-09-24,97.87000274658205,98.58000183105469,97.23999786376952,97.62999725341795,833800.0,0.004928671936973217,-1.6274477538258556,3.428664850136646,59.54948458615577,51.42156519617076,-3.2198640384044666,-3.2048895281934193,-4.319225526354245,-3.028184624768514,12.612705385343464,1.3400039672851705,-0.649321661720947,3.0785034179687614,-0.23119799024478027,6.388204826182303,1.4236527138619977,4.733354122075525,-5.073400538277369,84.25723396516902,33.309678830667494,1.6548507041067677,9,-2.31000137329103,-2.990001678466811,-5.125001907348647,-2.7250022888183736,-4.0300064086914205,1,-0.03412694261318816,-2.6393881405324398,97.38999938964844,2.4137749598800347,97.16999816894531,2.2093114032753145,96.26000213623048,-0.03412694261318816
11753,2019-09-25,97.77999877929688,97.91999816894531,97.12000274658205,97.62999725341795,838300.0,-0.000919627717986482,2.720906300455923,0.62499205289591,69.96547897483418,54.664516721748015,-2.6865464132123122,-3.0109288605943334,-4.171993197192421,-2.9095699468502403,13.079451486286564,0.799995422363267,-0.2892169361197432,2.8244995117187557,-0.7396590207974896,6.388658044235001,1.042420245460633,4.606578777976878,-4.289388616262201,70.69589494364595,13.985377115113508,1.782079266258119,9,-2.2199974060058594,-2.8999977111816406,-4.742498397827148,-2.634998321533203,-3.6599960327148295,2,-0.03712412864323489,-1.6274477538258556,97.87000274658205,-2.6393881405324398,97.38999938964844,2.4137749598800347,97.16999816894531,-0.03712412864323489
11754,2019-09-26,97.66999816894531,98.37000274658205,97.48999786376952,98.01000213623048,755800.0,-0.0011249806885337277,-1.5142832230711174,-2.2666700574740677,73.25300717530476,57.96809623925441,-2.110252532095558,-2.81529446936284,-4.029040957641612,-2.760929141429841,14.077666637103459,0.8800048828125284,0.15923189660631465,2.5684989929199276,-1.193926836655848,6.330924822495703,0.6872860781320469,4.449711907707808,-3.5686610057482397,56.66646079396623,-4.694729194441713,1.8812129147878862,9,-1.9949989318847656,-2.789997100830078,-4.529998779296875,-2.5249977111816406,-4.1800003051757955,3,-0.026415499942898713,2.720906300455923,97.77999877929688,-1.6274477538258556,97.87000274658205,-2.6393881405324398,97.38999938964844,-0.026415499942898713
11755,2019-09-27,97.41000366210938,97.8499984741211,96.7699966430664,97.54000091552734,490800.0,-0.0026619689946775216,1.8800341800351974,0.38234040166047994,84.44450566800631,62.8719229475323,-1.309123098249927,-2.5165692651511478,-3.7738982532971903,-2.461497910304928,14.573633074988173,1.0800018310546875,0.5416290804226946,2.2020042419433565,-1.6997028985513793,6.103711382438092,0.2511506716959957,4.152857812190717,-2.7712267387693856,35.359402464160915,-30.74807012807866,1.950853570247365,9,-1.2050018310546875,-2.5300025939941406,-4.180004119873047,-2.700000762939453,-5.69000244140625,4,-0.03295356321925491,-1.5142832230711174,97.66999816894531,2.720906300455923,97.77999877929688,-1.6274477538258556,97.87000274658205,-0.03295356321925491
11756,2019-09-30,97.06999969482422,98.0,96.9499969482422,97.44000244140624,718100.0,-0.003490441992637039,-2.4425864548809844,2.846235107694004,85.87570986756312,66.95389801343731,-0.4558265157796768,-2.148083073960592,-3.392505673801878,-2.064952421031265,14.801754060304717,1.0500030517577983,0.8801501457514007,1.7740001678466797,-2.2157900766068366,5.763790412300196,-0.22089495438008555,3.768895290073445,-1.9582757825584594,16.574706732815997,-53.498710171778185,1.9948951222267584,9,-0.7449989318847656,-2.1899986267089844,-3.8400001525878906,-2.359996795654297,-6.290000915527344,0,-0.04986088753587059,1.8800341800351974,97.41000366210938,-1.5142832230711174,97.66999816894531,2.720906300455923,97.77999877929688,-0.04986088753587059
11757,2019-10-01,97.30999755859376,97.4000015258789,96.30999755859376,96.80999755859376,669100.0,0.002472420567879663,2.2058566139347944,-1.3513413200817064,83.76622331103539,70.03714170815896,-0.26078533976452434,-2.373520262822538,-3.5800582015734506,-2.252666344500213,14.919786430175733,1.090003967285142,1.241048545137204,1.9274982452392777,-2.1619853388556862,6.016981829334242,-0.11724354680821136,3.972240037286767,-1.7820802960733317,48.543567066282975,-23.646223819803026,2.044741792047482,10,-0.09499740600587359,-2.42999649047853,-4.079998016357436,-2.5999946594238423,-6.139999389648452,1,-0.04346928202307321,-2.4425864548809844,97.06999969482422,1.8800341800351974,97.41000366210938,-1.5142832230711174,97.66999816894531,-0.04346928202307321
11758,2019-10-02,95.58999633789062,97.4499969482422,95.56999969482422,97.23999786376952,724800.0,-0.017675483134890313,-1.2248556505094723,-3.300003051757784,64.90321005544344,71.10382619273183,1.5798961441105774,-0.7162311139388464,-1.8097530434076532,-0.5241815039148037,14.510712124205794,1.879997253417983,1.5923796598124795,0.2239971160888672,-3.8590130186490654,4.3070072508268,-1.8175079512801062,2.2655021834578406,2.9900054931640625,0.7141650454220921,-70.48634944182254,2.0415050673689694,10,1.4850044250488281,-0.7099952697753906,-2.227497100830078,-0.8799934387207031,-7.769996643066406,2,-0.018307355027131877,2.2058566139347944,97.30999755859376,-2.4425864548809844,97.06999969482422,1.8800341800351974,97.41000366210938,-0.018307355027131877
11759,2019-10-03,95.7300033569336,96.0999984741211,95.23999786376952,95.8000030517578,648000.0,0.0014646618308058468,1.5672022501338434,0.042424018236539754,67.23015640734353,71.99720681913726,1.5162527612186238,-0.7846285728276712,-1.8632648514739572,-0.6801923497004481,15.022952562697824,0.8600006103515767,1.825995404120917,0.2930038452148409,-3.7619776145675274,4.347985304997209,-1.7344868846763433,2.320494575106025,2.789798431396491,17.753808474703195,-52.16721645844768,2.0274907298911855,10,1.1799964904785156,-0.8500022888183594,-2.3025035858154297,-1.0200004577636719,-9.340003967285156,3,-0.016818140122157876,-1.2248556505094723,95.58999633789062,2.2058566139347944,97.30999755859376,-2.4425864548809844,97.06999969482422,-0.016818140122157876
11760,2019-10-04,97.2300033569336,97.41000366210938,95.79000091552734,95.79000091552734,765600.0,0.015669068707823808,-1.25,-20.571553133519163,71.29840269583086,73.36513097127971,0.028675114197341145,-2.124181075306794,-3.23369992686375,-2.1664000084114576,16.12638410063849,1.6800003051757812,1.9212646764790975,1.6220035552978516,-2.432534123234859,5.676541233830562,-0.4052652839685038,3.649272394564207,1.158606274414069,72.10159249666228,2.9801698234005727,2.027268839266358,10,-0.3200035095214844,-2.3500022888183594,-3.4275035858154297,-2.520000457763672,-12.100006103515625,4,-0.03846554935758284,1.5672022501338434,95.7300033569336,-1.2248556505094723,95.58999633789062,2.2058566139347944,97.30999755859376,-0.03846554935758284
11761,2019-10-07,97.44000244140624,97.5199966430664,96.6500015258789,97.25,725800.0,0.0021598177231541005,3.971530714565985,0.13194591616156348,68.96550428166317,74.41135538189164,-0.19387293082246515,-2.046077020584832,-3.3399709056846945,-2.364598681204015,16.28217133891311,0.8699951171875,2.013819300962737,1.5825023651122905,-2.262516391820668,5.427521122045249,-0.3400070133541817,3.5050117435787627,0.8226627192382949,96.4914805048782,28.8998397552473,1.9225093784664773,10,-0.6350021362304545,-2.5600013732910014,-3.547502517700181,-2.729999542236314,-11.830001831054673,0,-0.05870280251832638,-1.25,97.2300033569336,1.5672022501338434,95.7300033569336,-1.2248556505094723,95.58999633789062,-0.05870280251832638
11762,2019-10-08,95.58000183105469,97.37999725341795,95.4800033569336,97.37999725341795,832800.0,-0.01908867573633355,1.1111096982566964,-9.47353838740828,48.22698041521521,71.99596665304509,1.4607428669448126,0.10189184598253576,-1.4311788204185802,-0.5135529317130363,15.669440246419802,1.959999084472642,1.9410147638341044,-0.45699844360350994,-3.850485375127434,2.936488487920414,-2.153741909365465,1.239745022158445,2.5617566377148364,14.912462689564315,-46.75183194325111,1.696743465761959,10,1.2249984741210938,-0.7000007629394531,-1.6625003814697266,-0.8699989318847656,-9.639999389648438,1,-0.050219742203418294,3.971530714565985,97.44000244140624,-1.25,97.2300033569336,1.5672022501338434,95.7300033569336,-0.050219742203418294
11763,2019-10-09,95.41000366210938,95.9000015258789,94.86000061035156,95.58000183105469,655600.0,-0.0017785955815924348,1.5679112350237359,0.09444366737450749,44.84849886021567,68.83991017359074,1.4071833874084803,0.4741972892776829,-1.174995390803474,-0.3574211477874769,15.595040899976064,1.0400009155273438,1.8425340634093317,-0.7399967193603487,-3.868904781033578,2.3889113423128805,-2.3044507501969633,0.8244573114762659,2.6156843824601452,20.67683729574847,-35.49428674030456,1.564454030836616,10,1.0199966430664062,-0.5300025939941406,-1.492502212524414,-0.7000007629394531,-8.420005798339844,2,-0.044439842054506906,1.1111096982566964,95.58000183105469,3.971530714565985,97.44000244140624,-1.25,97.2300033569336,-0.044439842054506906
11764,2019-10-10,95.37000274658205,95.83999633789062,94.4000015258789,95.12999725341795,516600.0,-0.00041925284552957187,1.4406843221434853,-1.4118122251146092,37.80492973835782,63.65773507029647,1.2143185251894977,0.7154877226413277,-1.0246081808995484,-0.34012256426341025,16.268263093751905,1.4399948120117188,1.6853213917025585,-0.8844978332519418,-3.7372303427928273,1.9682346762889438,-2.3108640880223845,0.541868421518501,2.4657440519343936,31.08983137055486,-19.50422959271779,1.4263662547704454,10,0.8299980163574077,-0.4900016784668111,-1.3075008392334126,-1.020000457763686,-7.760002136230483,3,-0.07916538570120168,1.5679112350237359,95.41000366210938,1.1111096982566964,95.58000183105469,3.971530714565985,97.44000244140624,-0.07916538570120168
11765,2019-10-11,95.45999908447266,95.91000366210938,94.43000030517578,95.16000366210938,1311800.0,0.0009436545590728596,1.4666628519839529,1.2499523173754004,36.68966707461962,58.19261920441386,0.9148290530599326,0.8568691070599641,-1.0250749736651272,-0.4437465296957015,16.79836298644955,1.4800033569335938,1.4244894279186866,-0.9135013580322209,-3.3812497089330407,1.554246992868599,-2.1473755334826308,0.320372817418189,2.100888092232779,33.97433389412731,-12.098333862494684,1.2338741754504075,10,0.5,-0.5799980163574219,-1.3974971771240234,-1.1499977111816406,-8.659996032714844,4,-0.09501361598378155,1.4406843221434853,95.37000274658205,1.5679112350237359,95.41000366210938,1.1111096982566964,95.58000183105469,-0.09501361598378155
11766,2019-10-14,94.52999877929688,95.80999755859376,94.25,95.58999633789062,605600.0,-0.009742303730307267,1.0799967447916463,-3.5333791103990233,28.311675443767797,52.03100277471746,1.616647755810888,1.9697696960786857,-0.03126951363944386,0.4608527129105511,17.403341788418675,1.5599975585937642,1.1023036918299027,-1.8955017089843693,-4.141260064147886,0.3502566461791474,-3.018380886566135,-0.7726225314026038,2.7780175453424363,8.945655750691683,-30.962768687761596,1.122879177581759,10,1.3549995422363281,0.3500022888183594,-0.5449962615966797,-0.6099967956542969,-7.779998779296875,0,-0.09943934885501782,1.4666628519839529,95.45999908447266,1.4406843221434853,95.37000274658205,1.5679112350237359,95.41000366210938,-0.09943934885501782
11767,2019-10-15,93.66000366210938,94.81999969482422,93.55999755859376,94.5500030517578,514200.0,-0.009203375948609871,-1.3119059284664722,0.8396239995393429,25.707563720771134,47.67593095975386,2.139426284315334,2.9351190097103483,0.9240403417824723,1.2859191591426224,18.346283194199103,1.2600021362304545,0.6824078680672301,-2.73049697875976,-5.128455692462069,-0.3325382650574511,-3.9294763356109144,-1.5315176219086055,3.342211030066011,4.255567820270832,-30.44653990281639,1.1989793568511555,10,1.8799934387207031,1.2199974060058594,-0.027502059936523438,-0.015003204345703125,-6.3800048828125,1,-0.08594920710017528,1.0799967447916463,94.52999877929688,1.4666628519839529,95.45999908447266,1.4406843221434853,95.37000274658205,-0.08594920710017528
11768,2019-10-16,93.83000183105469,94.18000030517578,93.19000244140624,93.61000061035156,908700.0,0.001815056185120456,1.152173552485394,-0.24719255233425738,27.517568168782987,43.26342115546935,1.8925390170713143,2.744371106995544,0.7957017723222464,1.0819033965933045,18.55651319787125,0.9899978637695455,0.25441437246286114,-2.457999038696286,-5.109667623601638,0.1936695462090654,-3.783833331148955,-1.1321647462436175,2.759146805090907,23.529378765609795,-8.047622585861031,1.3258342924526727,10,1.5249977111816406,1.2649993896484375,-0.375,-0.3650016784667969,-6.560005187988281,2,-0.0840882365520439,-1.3119059284664722,93.66000366210938,1.0799967447916463,94.52999877929688,1.4666628519839529,95.45999908447266,-0.0840882365520439
11769,2019-10-17,93.69000244140624,94.0999984741211,93.43000030517578,93.79000091552734,583900.0,-0.0014920535747247055,-1.1612748415677105,-0.45453599667089273,27.909726664648957,38.44245715200471,1.914011486276749,2.826897025551645,0.9769150891346641,1.207003974964536,18.413768588637396,0.6699981689453125,-0.16921439580004005,-2.469498443603527,-5.364774517445184,0.4257776302381302,-3.9171364805243627,-1.0218604066826913,2.423265727475851,18.382344691402253,-12.190914907267892,1.4476380369208315,10,1.6649971008300923,1.8699989318847798,-0.2350006103515483,-0.22500228881834516,-6.490005493164048,3,-0.07151248162072454,1.152173552485394,93.83000183105469,-1.3119059284664722,93.66000366210938,1.0799967447916463,94.52999877929688,-0.07151248162072454
11770,2019-10-18,93.91000366210938,94.16999816894531,93.0999984741211,93.6999969482422,494400.0,0.0023481824631259585,1.9315231705022888,-2.100099183641888,30.96386882214034,34.22005321205773,1.3114561062073733,2.4771473608878694,0.8089488009723595,0.9970230011621481,17.831758549453,1.0699996948242188,-0.36664267468721334,-2.0864974975585966,-5.106613097250147,0.9336181021329537,-3.596555297404379,-0.5764396977128143,1.7940073049260974,29.889500429329384,-2.353089843045101,1.5100577998457765,10,1.3299942016601562,1.6499977111816406,-0.3350028991699219,-0.4450035095214844,-7.310005187988281,4,-0.06708553728126121,-1.1612748415677105,93.69000244140624,1.152173552485394,93.83000183105469,-1.3119059284664722,93.66000366210938,-0.06708553728126121
11771,2019-10-21,93.98999786376952,94.11000061035156,93.38999938964844,93.5,499800.0,0.000851817682256284,-1.0281750679661728,2.3332485649931876,29.60686083839046,32.15115103685497,0.7717738618758858,2.244447284172665,0.7939526941675155,0.9421461001194018,16.868496940965656,0.720001220703125,-0.6072721388116236,-1.8365032196045092,-4.908668040406425,1.2356616011974069,-3.37258563000546,-0.3004208092035583,1.2973711043996587,51.74411383758189,20.67272207366061,1.536082410400955,10,0.5150032043457173,1.6850013732910298,-0.4149971008300639,-0.5249977111816264,-6.489997863769517,0,-0.07649744627543231,1.9315231705022888,93.91000366210938,-1.1612748415677105,93.69000244140624,1.152173552485394,93.83000183105469,-0.07649744627543231
11772,2019-10-22,94.52999877929688,94.68000030517578,94.0500030517578,94.31999969482422,517500.0,0.005745301923615775,1.4705671159514073,0.428571428571441,42.38506566110535,31.877436236953827,0.0750600447636458,1.5192864531513948,0.3459078006498544,0.4161273961756251,15.455348152725112,0.6900024414062642,-1.0386910292500744,-1.1295021057128878,-4.095224600847175,1.836220389421399,-2.612363353280031,0.35335914185425565,0.40739090982461335,90.50624354158016,53.2983001636091,1.4828612475671425,10,-0.024997711181640625,1.3100013732910156,-0.9549980163574219,-1.0649986267089844,-7.1399993896484375,1,-0.08230190288546557,-1.0281750679661728,93.98999786376952,1.9315231705022888,93.91000366210938,-1.1612748415677105,93.69000244140624,-0.08230190288546557
11773,2019-10-23,94.1500015258789,94.91999816894531,93.88999938964844,94.79000091552734,793000.0,-0.0040198588630595555,1.28890169882337,-3.0476294277929155,39.0277371582128,32.013303728048825,0.28779470452856515,1.7005792601835026,0.7789124005114019,0.7842481283730791,13.998585851435758,1.029998779296875,-1.4893707912533074,-1.3279994964599666,-4.189795219198132,1.5337962262781986,-2.758897357829042,0.10289836490910886,-1.0500030517578125,57.69248504512662,17.279182974025474,1.4308978613690808,10,0.3549995422363281,1.6899986267089844,-0.7125015258789062,-0.6850013732910156,-6.760002136230469,2,-0.07296869501052194,1.4705671159514073,94.52999877929688,-1.0281750679661728,93.98999786376952,1.9315231705022888,93.91000366210938,-0.07296869501052194
11774,2019-10-24,95.08999633789062,95.68000030517578,94.26000213623048,94.55999755859376,955600.0,0.00998401271138949,-1.5132941732496499,-0.8281238824118224,33.88543228601131,31.701722084870127,-0.7779005415596316,0.5875086130235445,-0.05834103790270717,-0.15972295140423398,12.131586362429337,1.529998779296875,-1.592543678931662,-0.2590045928955078,-2.93107379999455,2.4130646142035346,-1.595039196445029,1.0770300106540134,-1.9535978698730503,77.13164540491948,39.04432103280321,1.3360346035495247,10,-0.6349983215332031,0.7500038146972656,-1.5524959564208984,-1.6249961853027344,-9.339996337890625,3,-0.08223787986106146,1.28890169882337,94.1500015258789,1.4705671159514073,94.52999877929688,-1.0281750679661728,93.98999786376952,-0.08223787986106146
11775,2019-10-25,94.1999969482422,95.0999984741211,93.87999725341795,95.05999755859376,564100.0,-0.009359548048418431,1.5957405363289185,-1.622646398341726,27.868744814705295,31.65250757052985,-0.09546790323631171,1.290875773438458,0.8623452131943026,0.680368221619986,10.823080671353068,1.2200012207031392,-1.6804799469963143,-0.9885036468505746,-3.5213219861290384,1.5443146924278892,-2.2549128164898065,0.2779055227886573,-0.961854406738297,35.37105828655257,4.478493396073841,1.2664091696392301,10,0.1900024414062358,1.640003204345689,-0.3399963378906392,-0.689994812011733,-8.119995117187514,4,-0.07430998117596688,-1.5132941732496499,95.08999633789062,1.28890169882337,94.1500015258789,1.4705671159514073,94.52999877929688,-0.07430998117596688
11776,2019-10-28,92.2300033569336,94.02999877929688,92.05999755859376,93.75,679500.0,-0.02091288381241685,-1.1182714985951483,1.7674367026844804,27.456177010887586,31.846797936098344,1.6918806719420445,3.035298666583202,2.8298058438401767,2.573003347851113,9.827688232167992,2.1399993896484375,-1.7671956209149613,-2.7164974212646484,-5.4120469827435045,-0.02094785978579239,-4.0642722020040765,-1.3687226405252204,3.4499969482421875,4.696289208629687,-27.05200907629869,1.3477747807394271,10,1.6399955749511719,3.089996337890625,2.0949974060058594,1.7449989318847656,-5.290000915527344,0,-0.0610430952823906,1.5957405363289185,94.1999969482422,-1.5132941732496499,95.08999633789062,1.28890169882337,94.1500015258789,-0.0610430952823906
11777,2019-10-29,93.08000183105469,93.2699966430664,92.11000061035156,92.16000366210938,632100.0,0.009216073329538554,-1.2744924977934686,-0.605263289982884,35.634954232871436,32.74872972099706,0.8392085532006206,1.9522435795537376,1.9600195057630714,1.667048299753759,9.36488301970547,1.1599960327148438,-1.8475437427275807,-1.6549991607666072,-4.230858687352722,0.9208603658195074,-2.9429289240596717,-0.36706939747354284,2.5275984191894594,28.17689222539968,-4.766488535108298,1.2879297632930589,10,0.7899971008300781,2.2399978637695312,1.697500228881836,1.2400016784667969,-6.4900054931640625,1,-0.05994844994935322,-1.1182714985951483,92.2300033569336,1.5957405363289185,94.1999969482422,-1.5132941732496499,95.08999633789062,-0.05994844994935322
11778,2019-10-30,93.83999633789062,94.20999908447266,93.11000061035156,93.11000061035156,558500.0,0.00816496016206969,-2.0137120879580275,0.7934751961255867,41.33628141953974,34.24056913820715,0.09027415076232614,1.111403503899453,1.1947856383663975,0.8614950571819548,9.21404866011416,1.1299972534179688,-1.7607210490048146,-0.8075046539306641,-3.3799656798582873,1.7649563719969592,-2.0937351668944757,0.47872585903314757,1.6966518585205108,49.17119968976609,15.332688300698841,1.2862305129638145,10,0.030002593994140625,1.3750038146972798,1.3800048828125,0.6900062561035156,-7.6399993896484375,2,-0.06873398550675147,-1.2744924977934686,93.08000183105469,-1.1182714985951483,92.2300033569336,1.5957405363289185,94.1999969482422,-0.06873398550675147
11779,2019-10-31,94.12000274658205,94.41999816894531,93.3000030517578,94.16000366210938,861300.0,0.0029838706267975024,3.0000544966553186,-0.054796095399324195,42.572060771433954,35.530368243684215,-0.1366974138350514,0.7426726816799629,0.8817369230860663,0.551146662098617,9.26200430068565,1.1199951171875142,-1.5488616652884843,-0.4469982147216598,-2.9772458683836476,2.083249438940328,-1.7121220415526608,0.8181256121093412,1.347112437072738,67.76330814462749,32.539869314927216,1.2651238268309952,10,-0.25000381469727984,1.0949974060058594,1.0999984741210795,0.40999984741209516,-8.569999694824233,3,-0.07150449596834507,-2.0137120879580275,93.83999633789062,-1.2744924977934686,93.08000183105469,-1.1182714985951483,92.2300033569336,-0.07150449596834507
11780,2019-11-01,93.48999786376952,93.87999725341795,93.05999755859376,93.30999755859376,1198400.0,-0.006693634343687971,-1.411762725936581,-4.499904634751985,44.03667718044173,37.133681170578804,0.4776994444165581,1.1363823375697422,1.497777508365317,1.145241382513035,8.538286897072258,1.0600051879882812,-1.3736092504173456,-0.8900028228759851,-3.127444948237155,1.347439302485185,-2.008723885556563,0.22871823980459283,1.9089749673840402,60.59321759932674,21.135126023037238,1.1187210626805835,11,0.3800010681152486,1.540000915527358,1.7875022888183736,1.0400047302246236,-8.27999877929686,4,-0.08278958220801313,3.0000544966553186,94.12000274658205,-2.0137120879580275,93.83999633789062,-1.2744924977934686,93.08000183105469,-0.08278958220801313
11781,2019-11-04,91.72000122070312,93.38999938964844,91.37000274658205,93.38999938964844,740300.0,-0.018932470676120583,1.4191603088309026,-9.277751875557774,39.91680611621772,36.85943011003573,2.1141612126824043,2.5885976063589737,3.2571328655225074,2.865796760345688,8.102991232958917,2.1199951171874716,-1.233696070743406,-2.3739994049072237,-4.418517890339473,-0.3294809194749746,-3.3962586476233554,-1.351740162191092,3.612192104999238,11.475377030234549,-31.095715994008934,1.0222592427161268,11,1.8050003051757812,2.9650001525878906,3.822500228881836,2.8100013732910156,-6.279998779296875,0,-0.061491488384055715,-1.411762725936581,93.48999786376952,3.0000544966553186,94.12000274658205,-2.0137120879580275,93.83999633789062,-0.061491488384055715
11782,2019-11-05,90.77999877929688,91.8499984741211,90.70999908447266,91.27999877929688,1352600.0,-0.010248609124462904,-2.5625014901175405,0.2994015258805793,35.32238830519982,36.44772468192318,2.756121451930653,3.320817889673023,4.147949526516641,3.7374564573864575,8.721373904326626,1.1399993896484375,-1.1693500907369128,-3.0740016937255916,-5.479157227245267,-0.6688461602059164,-4.276579460485436,-1.8714239269657469,4.393706923240671,1.8867846926751624,-41.31283151473255,1.2025777667598383,11,2.4150009155273438,3.3349990844726562,4.822502136230469,3.7500038146972656,-5.040000915527344,1,-0.042300026322167894,1.4191603088309026,91.72000122070312,-1.411762725936581,93.48999786376952,3.0000544966553186,94.12000274658205,-0.042300026322167894
11783,2019-11-06,91.16999816894531,91.91000366210938,90.9800033569336,90.9800033569336,1371500.0,0.004296093797011347,-8.789744207525198,-0.3799896240234375,38.15785699739865,36.92243853874399,2.1221180105870587,2.737219662480584,3.72807859166619,3.2880333173722534,9.806425127813249,1.1300048828125,-1.097184070080644,-2.4720020294189453,-5.041520212053982,0.09751615321609108,-3.7567611207364564,-1.1872429381014342,3.735885136508344,12.398900215309382,-32.53791027179951,1.2847590913175169,11,1.7350006103515625,2.9449996948242188,4.87750244140625,3.360004425048828,-5.029998779296875,2,-0.05023584428034733,-2.5625014901175405,90.77999877929688,1.4191603088309026,91.72000122070312,-1.411762725936581,93.48999786376952,-0.05023584428034733
11784,2019-11-07,87.81999969482422,89.01000213623047,85.51000213623047,87.0,2745000.0,-0.03674452716246934,1.1874968707606257,4.315905714170984,27.886665939001375,36.92442977477689,4.841559598126139,5.789415723339971,7.0006028788025105,6.56155835719693,11.599585467171728,5.659996032714844,-1.3035347580865988,-5.444500350952154,-8.981405994805698,-1.9075947070986103,-7.212953172878926,-3.6760475290253822,6.834130557370571,27.598553239896788,-18.446788438283477,1.7684528219267752,11,2.145000457763672,3.6949996948242188,8.157501220703125,6.710002899169922,-0.220001220703125,3,-0.018446854386376277,-8.789744207525198,91.16999816894531,-2.5625014901175405,90.77999877929688,1.4191603088309026,91.72000122070312,-0.018446854386376277
11785,2019-11-08,86.38999938964844,87.55999755859375,86.08000183105469,87.18000030517578,1451100.0,-0.016283310295434394,-1.0992906266401892,-0.9634161091934238,24.867709115973568,36.63682223089755,5.640349789830751,6.856616526820531,8.317828859774323,7.888269927826613,13.541624928750368,1.7399978637695312,-1.5147564651996106,-6.421000671386722,-10.957319160233865,-1.8846821825395779,-8.689159915810293,-4.15284142696315,7.53260061326921,11.167481727690548,-32.74601301386032,2.2681592444235736,11,3.575000762939453,5.125,9.505001068115234,8.140003204345703,1.2099990844726562,4,-0.009723305287941408,1.1874968707606257,87.81999969482422,-8.789744207525198,91.16999816894531,-2.5625014901175405,90.77999877929688,-0.009723305287941408
11786,2019-11-11,85.12999725341797,86.61000061035156,85.0,86.36000061035156,972200.0,-0.01458504624531165,-1.1610777431296948,1.5569644702405672,20.32825686031893,34.936078078391716,6.467420679508777,7.77491001585679,9.447123076347012,9.026708316680299,15.555536706322037,1.6100006103515625,-1.8329309989765932,-7.211002731323248,-12.818727232892613,-1.603278229753883,-10.014864982107937,-4.407140480538558,8.119594920164701,1.8812906587995246,-34.64568912304175,2.803862250784684,11,4.5800018310546875,6.130001068115234,10.765003204345703,9.400005340576172,3.44000244140625,0,0.0009397607616095094,-1.0992906266401892,86.38999938964844,1.1874968707606257,87.81999969482422,-8.789744207525198,91.16999816894531,0.0009397607616095094
11787,2019-11-12,85.61000061035156,85.63999938964844,84.26000213623047,85.0199966430664,1483100.0,0.00563847494913805,3.2461354273037784,-0.4796767130425074,23.212033578919545,32.92227276276726,5.382379192858551,7.02086175116105,8.830590190114009,8.441707306262629,17.248349795446583,1.3799972534179688,-2.0497265155172784,-6.3284992218017635,-12.648020878026458,-0.008977565577069413,-9.488260049914103,-3.1687383936894236,6.8146323458728375,17.647035357499394,-15.533335582240806,3.159760828112346,11,3.729999542236328,5.209999084472656,10.232500076293945,8.920001983642578,3.6399993896484375,1,-0.001985727925865155,-1.1610777431296948,85.12999725341797,-1.0992906266401892,86.38999938964844,1.1874968707606257,87.81999969482422,-0.001985727925865155
11788,2019-11-13,85.94000244140625,86.7300033569336,85.41000366210938,85.86000061035156,1296200.0,0.0038547112335236555,-1.6938886726352667,0.13559541204918987,20.15657924466521,30.431663704237394,4.262123540902834,6.397454274536273,8.354117761619548,8.017779774793468,18.467058357632492,1.3199996948242188,-2.1362754672162936,-5.603997421264651,-12.39391669747826,1.1859218549489583,-8.998957059371463,-2.2090377831578394,5.5048748164188765,35.36842747738487,7.427551920406607,3.394959638106808,11,3.1299972534179688,4.145000457763672,9.902498245239258,8.59000015258789,4.249999999999986,2,-0.0023272582261454344,3.2461354273037784,85.61000061035156,-1.1610777431296948,85.12999725341797,-1.0992906266401892,86.38999938964844,-0.0023272582261454344
11789,2019-11-14,86.98999786376953,87.05999755859375,85.97000122070312,86.12999725341797,1071100.0,0.012217772777923352,1.17999267578125,10.749761586877742,26.726920339554923,28.508357388583306,2.3405047413067592,5.080241522239106,7.218735946583138,6.884439665823919,19.660769610165353,1.1199951171875,-2.3531774304623525,-4.219001770019531,-11.2209319101445,2.782928370105438,-7.719966840082009,-0.7180366999570538,3.592694379464234,82.72725801492126,53.42425667272383,3.5009650700624833,11,1.8350028991699219,3.0950050354003906,8.665002822875977,7.540004730224609,1.9900054931640625,3,-0.009771220772441302,-1.6938886726352667,85.94000244140625,3.2461354273037784,85.61000061035156,-1.1610777431296948,85.12999725341797,-0.009771220772441302
11790,2019-11-15,87.61000061035156,87.62999725341797,86.80000305175781,86.98999786376953,1019200.0,0.007127287755001266,1.5151490630816002,0.7209329146040702,33.663364733977645,27.813530568334407,0.8925736646320956,4.178281083335094,6.534909771514975,6.218340364535322,20.52995767558411,0.8299942016601562,-2.701664678745871,-3.283998870849615,-10.34092889222427,3.7729311505250394,-6.812463881536942,0.24446613983771215,2.2139688200418135,99.40662694244213,64.22371116278549,3.528465010687327,11,0.4750022888183594,2.4750022888183594,7.930000305175781,6.920001983642578,1.25,4,-0.00011416660382135291,1.17999267578125,86.98999786376953,-1.6938886726352667,85.94000244140625,3.2461354273037784,85.61000061035156,-0.00011416660382135291
11791,2019-11-18,86.80000305175781,88.58999633789062,86.66000366210938,87.68000030517578,955600.0,-0.00924549198665392,-2.327584959518031,-1.4193441210853381,27.730510422506,26.96998858136843,1.040718480839459,4.660974244559668,7.314199350757505,6.988879068571279,21.197363656516448,1.92999267578125,-3.153946870583127,-3.7344966888427678,-10.85957531534659,3.3905819376610538,-7.297036002094686,-0.1719573755908499,2.35629030333601,58.66060777987846,21.658246521903152,3.562539313251911,11,1.2849998474121094,3.234996795654297,8.619997024536133,7.729999542236328,2.149993896484375,0,0.009216536799961261,1.5151490630816002,87.61000061035156,1.17999267578125,86.98999786376953,-1.6938886726352667,85.94000244140625,0.009216536799961261
11792,2019-11-19,86.75,87.08999633789062,86.25,86.54000091552734,1108400.0,-0.0005760720046057433,-1.126570542845278,-0.23863606807521912,23.52506130858508,25.344122393722476,0.5128842925794004,4.3197080304805695,7.347109665512363,6.993143428690928,22.511908285674316,0.839996337890625,-3.6361581134767107,-3.3954998016357365,-10.451278284238853,3.66027868096738,-6.923389042937288,0.13238943966581473,1.839996337890625,42.13834667280859,6.399513463634527,3.5278892413015583,11,-0.11499786376953125,3.220001220703125,8.632499694824219,7.780002593994141,2.0999984741210938,1,0.020979823571460665,-2.327584959518031,86.80000305175781,1.5151490630816002,87.61000061035156,1.17999267578125,86.98999786376953,0.020979823571460665
11793,2019-11-20,87.27999877929688,87.55000305175781,86.62999725341797,87.12000274658203,846500.0,0.006109496014949478,1.6285708057677846,0.7618891916439601,24.926684576717022,25.015235575690877,-0.7006170099370621,3.4241968049808094,6.7684282595903085,6.422737912616867,24.004740585315993,0.9200057983398438,-3.966579048063238,-2.52200088500976,-9.424163210444533,4.380161440425013,-5.9730820477271465,0.9290802777076266,1.30999755859375,50.0,17.55559570009956,3.451081162717383,11,-0.8549995422363281,2.69000244140625,7.930000305175781,7.250003814697266,1.970001220703125,2,0.02257105004875881,-1.126570542845278,86.75,-2.327584959518031,86.80000305175781,1.5151490630816002,87.61000061035156,0.02257105004875881
11794,2019-11-21,87.2699966430664,87.66999816894531,86.62999725341797,87.19999694824219,836500.0,-0.00011459826272175455,1.390799154630677,0.43750894091841114,26.11367442536384,25.153676165623132,-0.8681306435136236,2.970610311914811,6.724436971998642,6.3747800887033605,25.845984518119845,1.0400009155273438,-4.1949844319628085,-2.141003036499029,-8.657052426638103,4.375046353640045,-5.399027731568566,1.1170216585705077,0.8004003906250006,43.58966834904861,14.098414075664842,3.258024695069539,11,-0.8449974060058594,2.7000045776367188,7.95500373840332,7.260005950927734,2.660003662109375,3,0.03345944666736522,1.6285708057677846,87.27999877929688,-1.126570542845278,86.75,-2.327584959518031,86.80000305175781,0.03345944666736522
11795,2019-11-22,87.19999694824219,87.56999969482422,86.7300033569336,87.56999969482422,425900.0,-0.0008021049331595753,3.5404870404354907,-5.285776566757493,30.03532973520896,26.232239818388692,-0.7500226133813328,2.623823588992451,6.744964098833648,6.375605392173483,27.83393118677493,0.839996337890625,-4.524456586555175,-1.8610027313232393,-8.037082421266291,4.315076958619812,-4.949042576294758,1.2270371136482794,0.470001220703125,40.59822371767284,8.463403170287918,3.088039844971523,11,-0.7749977111816406,2.7700042724609375,8.257503509521484,7.330005645751953,1.5100021362304688,4,0.020412918245260148,1.390799154630677,87.2699966430664,1.6285708057677846,87.27999877929688,-1.126570542845278,86.75,0.020412918245260148
11796,2019-11-25,86.5999984741211,87.66999816894531,86.56999969482422,87.26000213623047,814000.0,-0.006880716687148847,-2.0555461365659307,1.7837804400272181,30.965396050920987,27.093724537499963,0.0898755283249244,2.9306667503796433,7.274280533340345,6.90766701309262,28.61679141402008,1.0999984741210938,-4.41973335295765,-2.1795009613037166,-8.259890603865244,3.900888681257811,-5.2196957825844805,0.8606938599770473,-2.339996337890625,24.64781165042284,-10.845846123710285,3.0401948212807675,11,0.40000152587890625,3.3700027465820312,8.80000114440918,8.170001983642578,2.3899993896484375,0,0.026097022818145188,3.5404870404354907,87.19999694824219,1.390799154630677,87.2699966430664,1.6285708057677846,87.27999877929688,0.026097022818145188
11797,2019-11-26,87.5,87.7300033569336,86.41000366210938,86.56999969482422,2053200.0,0.010392627502734397,-1.1120124024194484,-1.4090835529661996,34.02960655184732,28.635172016075753,-0.5742211633097867,1.6771812352339452,6.28455067376936,5.943154695089461,29.469593655117766,1.3199996948242188,-4.086749010964368,-1.0004993438720646,-6.753281433375179,4.7522827456310495,-3.8768903886236217,1.8758917008794924,-3.171797943115237,82.57549923417045,42.33628483679315,2.8763910447515575,11,-0.220001220703125,2.470001220703125,7.590000152587891,7.270000457763672,1.4000015258789062,1,0.016571393694196468,-2.0555461365659307,86.5999984741211,3.5404870404354907,87.19999694824219,1.390799154630677,87.2699966430664,0.016571393694196468
11798,2019-11-27,87.38999938964844,87.83000183105469,87.08000183105469,87.58999633789062,677700.0,-0.0012571498325892883,1.2058566139347022,-0.21505041141291417,47.39393995440864,30.931507528837276,-0.2647495153842101,1.3483170970538083,6.252693198011002,5.984795258381581,31.177495774932694,0.75,-3.524984971213442,-0.7880001068115234,-5.9758754932911415,4.399875279668095,-3.3819378000513325,1.8059375864282856,-2.925725280761725,69.01387262118396,26.053099482691863,2.5939376932398055,11,0.029998779296875,2.5800018310546875,7.782501220703125,7.380001068115234,1.2900009155273438,2,0.016706706656020476,-1.1120124024194484,87.5,-2.0555461365659307,86.5999984741211,3.5404870404354907,87.19999694824219,0.016706706656020476
11799,2019-11-29,87.38999938964844,88.13999938964844,87.3499984741211,87.69999694824219,407400.0,0.0,-3.051293086583982,1.5500114442664226,57.33137042572424,33.56128593903134,-0.22578613303474526,0.8624908297345115,6.095659738039075,5.916699196563897,33.05684286955285,0.7900009155273438,-3.019843017283577,-0.45149993896484375,-4.825842275252981,3.9228423973232935,-2.6386711071089053,1.7356712291792178,-2.7237816174316407,56.647291778755836,9.265634830716024,2.187171168144068,11,0.029998779296875,2.5800018310546875,7.782501220703125,7.380001068115234,1.1200027465820312,4,0.021283906892576088,1.2058566139347022,87.38999938964844,-1.1120124024194484,87.5,-2.0555461365659307,86.5999984741211,0.021283906892576088
11800,2019-12-02,85.75,87.22000122070312,85.69999694824219,87.06999969482422,807000.0,-0.01876644239732883,-1.1408423461904225,4.258097066351644,54.305571891633,36.51407054671212,1.2545556980019086,1.9951922422958717,7.526994661451681,7.490350044822591,35.14759143129502,1.69000244140625,-2.5136567945308883,-1.7044994354248075,-5.26935986820844,1.8603609973588249,-3.4869296518166237,0.07793078096700867,-0.8058796983886651,2.04930334942592,-48.97745779165863,1.7824302163918129,12,1.1699981689453125,3.9300003051757812,9.397499084472656,9.020000457763672,4.1399993896484375,0,0.04874635924403248,-3.051293086583982,87.38999938964844,1.2058566139347022,87.38999938964844,-1.1120124024194484,87.5,0.04874635924403248
11801,2019-12-03,86.08000183105469,86.3499984741211,85.33999633789062,85.44999694824219,963900.0,0.003848417854865227,-1.376458550245934,-0.4772765367164697,53.333340547887694,39.8261015733013,0.9070691457870907,1.28697501365383,6.980768423005088,7.114405563169427,36.28227068741897,1.0100021362304688,-2.1800340710857284,-1.0924976348876925,-4.082598868106928,1.8976035983315427,-2.58754825149731,0.4025529817219251,-0.880211202400389,26.428738807962898,-27.629794918987802,1.495050616609618,12,0.6599960327148438,3.259998321533203,9.034997940063477,8.799999237060547,4.479995727539077,1,0.030552941420467716,-1.1408423461904225,85.75,-3.051293086583982,87.38999938964844,1.2058566139347022,87.38999938964844,0.030552941420467716
11802,2019-12-04,86.94000244140625,87.16999816894531,85.88999938964844,85.98999786376953,853400.0,0.009990713197699952,-1.2260818798803181,1.5079320868048827,56.59630447517226,43.34494822868521,0.0858866235739697,0.13127146586839444,5.894604298263346,6.208845373993711,36.851411593626224,1.279998779296875,-2.0257265112854554,-0.04049720764160725,-2.5016084481004697,2.420614032817255,-1.2710528278710314,1.1900584125878169,-1.600006103515625,57.14301284461665,0.6905512621750489,1.2305556202294299,12,-0.20000457763671875,2.3999977111816406,7.654996871948242,7.939998626708984,4.290000915527344,2,0.023579426786247026,-1.376458550245934,86.08000183105469,-1.1408423461904225,85.75,-3.051293086583982,87.38999938964844,0.023579426786247026
11803,2019-12-05,86.58999633789062,86.8499984741211,86.2300033569336,86.79000091552734,1244800.0,-0.004025834986047028,2.8749731778842715,-0.2105301199013805,47.093017453317174,45.67598634290225,0.36623650735192825,0.12707771179944416,6.012618324946686,6.518298557996417,37.50798784563516,0.7099990844726562,-1.7091364724932703,-0.16150321960449787,-1.6356916460573672,1.3126852068483714,-0.8985974328309396,0.5755909936219439,-1.25,44.6428084860573,-8.135517338352031,0.7370942132264356,12,0.15000152587890625,2.7500038146972656,8.005002975463867,8.29000473022461,5.450004577636719,3,0.026677506475161428,-1.2260818798803181,86.94000244140625,-1.376458550245934,86.08000183105469,-1.1408423461904225,85.75,0.026677506475161428
11804,2019-12-06,86.19999694824219,86.91000366210938,86.12000274658203,86.48999786376953,926900.0,-0.004503977435529438,-2.5111985215577897,1.449971390425329,39.39848330140082,46.71633673914578,0.6576541694924742,0.41053611788825606,6.164856827711816,6.85309013791678,36.09308641752066,0.7900009155273438,-1.3343226413872742,-0.47050247192382244,-1.8738137322806523,0.9328087884330074,-1.1721581021022303,0.23115315825458538,-0.6360003662109364,45.744594506850206,-1.0886558087466227,0.7016556301784129,12,0.5400009155273438,3.140003204345703,8.34250259399414,8.680004119873047,6.44000244140625,4,0.028770341586237924,2.8749731778842715,86.58999633789062,-1.2260818798803181,86.94000244140625,-1.376458550245934,86.08000183105469,0.028770341586237924
11805,2019-12-09,85.55000305175781,86.37999725341797,85.31999969482422,86.37000274658203,625000.0,-0.0075405327087733065,1.5238376370357587,2.8275762279340193,40.369807842869875,47.76127138269567,1.1722582631594065,1.0481101068753702,6.573016419410635,7.425972222055435,34.74714321330655,1.05999755859375,-1.0196488744290946,-1.0784965515136662,-2.5649720011293056,0.4079788981019732,-1.821734276321493,-0.3352588267058394,2.589996337890625,12.432624142723407,-31.545292185254418,0.7432377248078198,12,1.1799964904785156,3.5199966430664062,8.992496490478516,9.329998016357422,7.6899948120117045,0,0.03459963739196903,-2.5111985215577897,86.19999694824219,2.8749731778842715,86.58999633789062,-1.2260818798803181,86.94000244140625,0.03459963739196903
11806,2019-12-10,85.20999908447266,85.79000091552734,85.0999984741211,85.55000305175781,769500.0,-0.003974330276522053,-1.4642716039291017,0.41463913880851144,38.64307182989392,48.27387863581195,1.4464670818291552,1.4697708328579608,6.673210127688975,7.711013251007216,33.08216158461784,0.69000244140625,-0.745482269402487,-1.4225006103515625,-2.8923347156086265,0.04733349490550154,-2.1574176629800945,-0.6875835577230305,2.87360031127929,5.314039930856299,-37.28979241967845,0.7349170526285332,12,1.4099998474121094,3.615001678466797,9.239999771118164,9.670001983642578,8.129997253417969,1,0.05492313525946968,1.5238376370357587,85.55000305175781,-2.5111985215577897,86.19999694824219,2.8749731778842715,86.58999633789062,0.05492313525946968
11807,2019-12-11,85.44000244140625,85.91000366210938,84.87999725341797,85.37000274658203,760000.0,0.0026992531323182245,1.0396123369314791,-0.20587905306855156,35.80252146352261,46.98594324793573,0.9985292443475089,1.2926536586635677,6.19338777060824,7.43049879542194,31.184173614763942,1.0300064086914062,-0.5635183342252503,-1.183997344970706,-2.6804534226091334,0.3124587326677215,-1.9322253837899268,-0.4357693061514851,2.5242529174804673,27.58637537254253,-13.500183099911492,0.7482280388192168,12,1.0699958801269531,2.645000457763672,8.664999008178711,9.439998626708984,8.939994812011705,2,0.0599250347716076,-1.4642716039291017,85.20999908447266,1.5238376370357587,85.55000305175781,-2.5111985215577897,86.19999694824219,0.0599250347716076
11808,2019-12-12,85.73999786376953,86.37000274658203,85.20999908447266,85.38999938964844,1270500.0,0.003511182277517122,-2.2676201631188144,5.0,38.700163857203066,44.91580918476671,0.4915601438573276,1.0296993476823673,5.697357858151733,7.089526920057864,29.915905108876494,1.160003662109375,-0.34694851067305876,-0.8740016937255888,-2.3922184942152285,0.6442151067640509,-1.6331100939704015,-0.11489329348077604,2.0392020087890614,42.36442834217163,1.5286294317316944,0.7591084002448183,12,0.3100013732910156,2.3450050354003906,7.915000915527344,8.90500259399414,8.819999694824233,3,0.06403085642580741,1.0396123369314791,85.44000244140625,-1.4642716039291017,85.20999908447266,1.5238376370357587,85.55000305175781,0.06403085642580741
11809,2019-12-13,86.13999938964844,86.33999633789062,85.2699966430664,85.66000366210938,712300.0,0.004665284999358921,1.4318461618491096,1.3714223433242507,42.53523487769339,43.60799396099564,-0.11666972202536385,0.5931648802739176,5.0974145531028086,6.667064656963419,28.83942195289605,1.0699996948242188,-0.2180164825950186,-0.43150024414062216,-1.9529844409639594,1.089983952682715,-1.1922423425522908,0.32924185427104646,1.4652483257617206,84.00014241536459,41.35245873882921,0.7607420984116681,12,-0.11500167846679688,0.49500274658203125,7.369998931884766,8.505001068115234,9.699996948242188,4,0.06849316888418633,-2.2676201631188144,85.73999786376953,1.0396123369314791,85.44000244140625,-1.4642716039291017,85.20999908447266,0.06849316888418633
11810,2019-12-16,87.5999984741211,87.62000274658203,85.95999908447266,86.19999694824219,1697900.0,0.016949142034102582,1.3055445177355691,2.9166958069746003,56.28140173712349,43.93555631535517,-1.4378551528562298,-0.9145093287120147,3.4019597583734082,5.204682410651031,27.720615595030452,1.660003662109375,-0.2504499595572014,1.028998947143549,-0.49105388086685764,2.5490517751539556,0.2689725331383386,1.7890253611487594,-2.720001220703125,99.26991852713999,52.10042083278571,0.760026414005204,12,-1.3499984741210938,-1.1749992370605469,3.1400012969970703,4.445003509521484,9.520004272460952,0,0.05753425802874035,1.4318461618491096,86.13999938964844,-2.2676201631188144,85.73999786376953,1.0396123369314791,85.44000244140625,0.05753425802874035
11811,2019-12-17,87.5999984741211,88.19999694824219,87.26000213623047,87.66000366210938,856300.0,0.0,-1.540533852958461,-0.04286080184849129,50.70820397052419,43.28132292594983,-1.340541459703644,-0.8975189565528865,3.154879527515746,5.186946606326501,27.08214444655103,0.9399948120117188,-0.37926022756788313,0.9889991760253878,-0.5970956266630196,2.575093978713795,0.19595177468119118,1.7820465773695844,-2.6652011108398455,81.92775514237324,37.61604354516574,0.7930474013442022,12,-1.0600013732910156,-1.1749992370605469,3.1400012969970703,4.445003509521484,10.069999694824219,1,0.06438355579783028,1.3055445177355691,87.5999984741211,1.4318461618491096,86.13999938964844,-2.2676201631188144,85.73999786376953,0.06438355579783028
11812,2019-12-18,88.56999969482422,88.66999816894531,87.16000366210938,87.8499984741211,785100.0,0.011073073488576446,2.2826032872804474,-11.998982835346471,57.449491422235624,44.432042255829664,-2.296515342196628,-1.8173560757399088,2.0039378686906275,4.187106072637704,26.113545494920036,1.5099945068359375,-0.3380268880877537,1.8680004119873104,0.05562768108910632,3.6803731428855144,0.9618140465382083,2.7741867774364124,-3.5045943481445363,97.1098699254039,53.61270174037321,0.906186365449102,12,-1.7950019836425781,-2.104999542236328,1.914999008178711,3.220001220703125,8.48000335693358,2,0.053855669634208514,-1.540533852958461,87.5999984741211,1.3055445177355691,87.5999984741211,1.4318461618491096,86.13999938964844,0.053855669634208514
11813,2019-12-19,89.25,89.26000213623047,88.25,88.56999969482422,1342100.0,0.007677546658222623,1.8857015182395833,0.9444432670707413,60.81394936214758,46.81153848480153,-2.860305413121253,-2.4687770389307104,1.1526485760392404,3.4999186344406894,25.397895537184844,1.0100021362304688,-0.28497189349671714,2.449500656127924,0.31869997410755957,4.580301338148288,1.3841003151177347,3.5149009971381133,-3.968319083984383,99.74932023909227,55.52312244394194,1.0654003410101853,12,-2.1800003051757812,-2.1800003051757812,0.8299999237060547,2.170001983642578,8.800003051757798,3,0.05747896082261006,2.2826032872804474,88.56999969482422,-1.540533852958461,87.5999984741211,1.3055445177355691,87.5999984741211,0.05747896082261006
11814,2019-12-20,90.19000244140624,90.68000030517578,89.30999755859375,89.5,2606500.0,0.01053224023984578,-1.5607352689521419,1.0147090172670863,78.10124870831599,51.00392080318443,-3.547905122685023,-3.3505899776291415,0.05003799614888749,2.569458824133406,25.06997485986604,1.4300003051757812,-0.2981995059422218,3.243502807617176,0.6314472876545949,5.855558327579757,1.9374750476358855,4.549530567598467,-4.590055827773426,89.61869201176707,38.402670821807206,1.3060277599812897,12,-2.410003662109361,-2.410003662109361,-0.6125011444091655,1.2299995422363423,8.58999633789064,4,0.048453209877963754,1.8857015182395833,89.25,2.2826032872804474,88.56999969482422,-1.540533852958461,87.5999984741211,0.048453209877963754
11815,2019-12-23,88.9800033569336,90.33999633789062,88.73999786376953,90.33999633789062,745000.0,-0.013416111006968268,1.3529510762550698,-1.9709973463069845,66.51480301317422,54.1007798235489,-2.0117508398155337,-2.108503913724462,1.0771147246567523,3.770085971191378,24.56666584656595,1.5999984741210938,-0.22041240817313223,1.9445034027099553,-0.8207287489547639,4.709735554374674,0.5618873268775957,3.327119478542315,-2.87205137414648,51.70458609411474,-2.537520572466569,1.3826160758323582,12,-1.2000045776367188,-1.2000045776367188,0.47499847412109375,2.4399986267089844,8.709999084472642,0,0.07709589483199863,-1.5607352689521419,90.19000244140624,1.8857015182395833,89.25,2.2826032872804474,88.56999969482422,0.07709589483199863
11816,2019-12-24,88.86000061035156,89.2699966430664,88.58999633789062,89.08999633789062,242000.0,-0.0013486484834199786,1.3051000879325505,0.16911537835821314,61.94027443016838,57.00497459762066,-1.4746186874350826,-1.9083482410152328,1.039010486613762,3.8716209607469807,23.917943864281465,0.6800003051757812,-0.04098718685327185,1.711500549316412,-1.161410231063229,4.584411329696053,0.27504515912659144,3.1479559395062324,-2.2948437953255763,48.29541390588526,-5.34925401959412,1.4364553901898176,12,-0.9150009155273438,-1.0800018310546875,0.22500228881835938,2.5600013732910156,9.379997253417955,1,0.09295523384531967,1.3529510762550698,88.9800033569336,-1.5607352689521419,90.19000244140624,1.8857015182395833,89.25,0.09295523384531967
11817,2019-12-26,88.94999694824219,89.3499984741211,88.55999755859375,88.93000030517578,484300.0,0.0010127879503991633,-1.078943934146464,-0.08694354143169906,65.16710141800857,59.94574543771016,-1.1335691567369537,-1.9859661559774793,0.8167399398311943,3.7785017387891884,23.17463112304054,0.7900009155273438,0.19999017251953433,1.728997039794919,-1.2523976159124004,4.7103916955022385,0.23829971194126642,3.2196943676485716,-1.9733557842012175,28.806455157689832,-24.903809021101722,1.4906973278536568,12,-0.9749984741210938,-1.1699981689453125,0.11000442504882812,2.4700050354003906,8.670005798339858,3,0.09803261967256827,1.3051000879325505,88.86000061035156,1.3529510762550698,88.9800033569336,-1.5607352689521419,90.19000244140624,0.09803261967256827
11818,2019-12-27,88.8499984741211,89.19999694824219,88.68000030517578,89.0999984741211,598500.0,-0.0011242099780990333,1.3111118646366688,-12.502098435711561,67.69026890312914,62.740749218314136,-0.6101921396604553,-1.8666859447755257,0.7750946188511705,3.8512925321652034,22.480197211097956,0.5199966430664062,0.5099117506942008,1.5559986114501925,-1.513027895547836,4.625025118448221,0.02148535795117823,3.0905118649492067,-1.5030213959666412,13.679270745988276,-39.34333496105425,1.5345132534990125,12,-0.529998779296875,-1.0699996948242188,-0.5474967956542969,2.5700035095214844,9.319999694824219,4,0.09229043014587202,-1.078943934146464,88.94999694824219,1.3051000879325505,88.86000061035156,1.3529510762550698,88.9800033569336,0.09229043014587202
11819,2019-12-30,89.25,89.26000213623047,88.61000061035156,88.62999725341797,553200.0,0.004501986862671892,1.0312324913276194,-2.480010986328125,75.55244572490794,64.88197632806796,-0.5840678773071204,-2.234774191040259,0.2396902516107815,3.426292680928924,22.006776808472846,0.6500015258789062,0.8633505037908265,1.8630001068115263,-1.328555464829435,5.054555678452488,0.2672223209910527,3.458777892632,-1.569720599143409,38.764208685514426,-18.591661930088826,1.595777785820479,12,-0.3299980163574219,-1.470001220703125,-1.052499771118164,2.170001983642578,8.739997863769517,0,0.09859947396927504,1.3111118646366688,88.8499984741211,-1.078943934146464,88.94999694824219,1.3051000879325505,88.86000061035156,0.09859947396927504
11820,2019-12-31,89.93000030517578,89.9800033569336,89.27999877929688,89.33000183105469,882500.0,0.007619051038384006,1.0,0.9677351873500277,81.1345651749427,68.2626831285589,-1.0044259286824229,-2.725289949400022,-0.5776953272337835,2.7286669288675682,20.861237975296795,0.7300033569335938,1.2263609285532482,2.334000396728513,-0.9522417511918206,5.620242544648846,0.6908793227683532,3.9771214706886724,-1.9497488138872683,96.47867270568388,31.19567243846049,1.6431210739601658,12,-1.0099983215332031,-2.1500015258789062,-1.7325000762939453,1.4900016784667969,8.129997253417983,1,0.0984098570453551,1.0312324913276194,89.25,1.3111118646366688,88.8499984741211,-1.078943934146464,88.94999694824219,0.0984098570453551
11821,2020-01-02,88.70999908447266,90.25,88.4000015258789,90.12999725341795,744100.0,-0.013566120499978629,1.2289089070686643,-2.3666696336609507,69.07816079060834,69.55475750282254,0.4353711489998062,-1.3683072699529788,0.48533266553461374,3.929198290177709,19.217891653060242,1.8499984741210938,1.5336017401399715,0.982499313354495,-2.2584878697840765,4.2234864964930665,-0.6379942782147907,2.6029929049237808,-0.45977271179540935,16.75663860971697,-51.09318081133789,1.6204935915692888,1,0.7550010681152344,-0.9300003051757812,-0.5124988555908203,2.710002899169922,10.099998474121108,3,0.10122876169103012,1.0,89.93000030517578,1.0312324913276194,89.25,1.3111118646366688,88.8499984741211,0.10122876169103012
11822,2020-01-03,88.98999786376953,89.2699966430664,88.48999786376953,88.55000305175781,1058500.0,0.0031563384306909636,-1.7856841187449761,-0.30985590096818527,69.00584116944752,70.46496770363365,0.24721130821913562,-1.5672022564019699,0.030969313759896977,3.6407405555611376,18.215343162143515,0.779998779296875,1.6320276186763891,1.1599983215332088,-2.1056962674062305,4.425692910472648,-0.47284897293650374,2.7928456160029214,1.69000244140625,31.891720244305787,-37.5632687787525,1.632847294469718,1,0.5500030517578125,-1.2099990844726562,-0.5049972534179688,2.430004119873047,9.620002746582031,4,0.1039442658955938,1.2289089070686643,88.70999908447266,1.0,89.93000030517578,1.0312324913276194,89.25,0.1039442658955938
11823,2020-01-06,88.9000015258789,89.4000015258789,88.80000305175781,89.08999633789062,908800.0,-0.0010113084621981017,-2.0769802609699317,-0.43181148237415684,66.74759011993157,69.20345008270203,0.31551953938614474,-1.3652709601842048,-0.04578938442671188,3.703625780811649,17.196015755326663,0.5999984741210938,1.7985936649220804,0.9545017242431584,-2.289865233841141,4.198868682327458,-0.6676817547989913,2.576685203285308,1.7361987304687432,27.027049318921325,-38.911424085510475,1.622183479042153,1,0.4699974060058594,-1.1200027465820312,-0.27500152587890625,2.520000457763672,9.75,0,0.09808775108023737,-1.7856841187449761,88.98999786376953,1.2289089070686643,88.70999908447266,1.0,89.93000030517578,0.09808775108023737
11824,2020-01-07,88.68000030517578,88.72000122070312,88.0999984741211,88.38999938964844,931300.0,-0.002474704352384949,2.3513413200816546,-1.5263622856683934,57.7142987932478,68.22561628048798,0.333916512842535,-1.0012841453933277,-0.028841239397323193,3.913642889907152,15.97262588314495,0.8000030517578125,1.8306428991357535,0.6105003356933594,-2.5412175083383914,3.76221817972511,-0.9653585863225089,2.1863592577092277,1.9132759033203115,26.976810205638653,-33.31016046441444,1.5758589220158752,1,0.4949989318847656,-0.9000015258789062,0.0149993896484375,2.740001678466797,11.540000915527344,1,0.10701395840224914,-2.0769802609699317,88.9000015258789,-1.7856841187449761,88.98999786376953,1.2289089070686643,88.70999908447266,0.10701395840224914
11825,2020-01-08,88.51000213623047,89.08999633789062,88.47000122070312,88.80999755859375,797200.0,-0.0019169843071751291,-2.2631557813158794,-1.0344637078740364,56.34591279291245,67.60402054301511,0.48079448001624314,-0.630485480736354,-0.039366324152382504,4.040952169261345,14.252668182888934,0.6199951171875,1.765330120763295,0.2925022125244112,-2.630776163809614,3.2157805888584363,-1.1691369756426013,1.7541414006914238,1.983542962890624,19.069924238391796,-36.89007880296904,1.4616391881670143,1,0.6649971008300781,-0.7300033569335938,0.18499755859375,2.9099998474121094,11.919998168945312,2,0.10710649077770751,2.3513413200816546,88.68000030517578,-2.0769802609699317,88.9000015258789,-1.7856841187449761,88.98999786376953,0.10710649077770751
11826,2020-01-09,89.88999938964844,89.91000366210938,88.33000183105469,88.51000213623047,779300.0,0.015591427184624251,1.2253456047882314,-4.600061036087586,58.70712865806097,66.88624579190981,-0.8244301636139824,-1.7306216539404033,-1.5240646430837756,2.6204283630085996,12.560972814602453,1.5800018310546875,1.4924959836601772,1.4384994506835938,-1.2071908376747444,4.084189739041932,0.11565430650442465,2.761344594862763,0.5078038444726616,98.89479474458463,46.15136048278276,1.3228451441791702,1,-0.7150001525878906,-2.1100006103515625,-1.5900001525878906,1.5300025939941406,11.919998168945327,3,0.09088884441450085,-2.2631557813158794,88.51000213623047,2.3513413200816546,88.68000030517578,-2.0769802609699317,88.9000015258789,0.09088884441450085
11827,2020-01-10,90.55999755859376,90.5999984741211,89.87999725341797,89.94000244140625,808500.0,0.007453534024859376,1.0571553133514986,0.4492727182260067,58.65256890146693,65.88205690283624,-1.3879952196764833,-2.1053160814473557,-2.320539333185323,1.8999758678736356,10.84207457906801,0.720001220703125,1.4138677366381813,1.8524978637695426,-0.5455010286522537,4.250496756191339,0.6534984175586516,3.0514973099804337,-2.4599990844726705,98.39996337890682,49.470813267088275,1.1989994462108948,1,-1.2099990844726705,-2.779998779296889,-2.5199985504150533,0.8600044250488139,10.98000335693358,4,0.09109982577751419,1.2253456047882314,89.88999938964844,-2.2631557813158794,88.51000213623047,2.3513413200816546,88.68000030517578,0.09109982577751419
11828,2020-01-13,91.2300033569336,91.91000366210938,90.44000244140624,90.52999877929688,1074900.0,0.007398474121052434,-2.3409222926401365,1.1290485331757962,57.123298408800046,63.83437386771313,-1.8829009481111143,-2.469551104390348,-3.1363444415978563,1.1859333693308685,9.790414456005786,1.4700012207031392,1.4252093659343643,2.2480033874511776,0.030164545574066892,4.465842229328288,1.1390839665126293,3.356922808389726,-3.080004882812503,82.15224726413489,36.7850233405545,1.1089194209385527,1,-1.2250022888183594,-2.835002899169922,-3.190004348754883,0.18999862670898438,9.859992980957031,0,0.08089440953481097,1.0571553133514986,90.55999755859376,1.2253456047882314,89.88999938964844,-2.2631557813158794,88.51000213623047,0.08089440953481097
11829,2020-01-14,92.04000091552734,92.04000091552734,91.01000213623048,91.16000366210938,758300.0,0.00887863124836974,1.3409136228466076,1.2571307124717988,72.17391496645274,62.8387460667698,-2.5205835561320384,-2.966991122856655,-4.094761958308311,0.32083356756955084,8.708190609782655,1.0299987792968608,1.4304426227333806,2.7630008697509822,0.5673954526783263,4.958606286823638,1.6651981612146614,3.860803578287303,-3.7396022338867283,100.0,53.1444714838914,1.0978027085363247,1,-1.970001220703125,-3.5800018310546875,-4.000001907348633,-0.6199989318847656,11.55999755859375,1,0.07181660739462736,-2.3409222926401365,91.2300033569336,1.0571553133514986,90.55999755859376,1.2253456047882314,89.88999938964844,0.07181660739462736
11830,2020-01-15,92.63999938964844,92.91999816894531,92.08999633789062,92.1999969482422,1034100.0,0.006518888180713445,-1.5151431081518472,0.50000433489677,75.60978383351768,63.5644819604264,-3.0125436161730335,-3.3413586433695457,-4.8189584061699975,-0.31792512844515386,8.969117307584954,0.8799972534179688,1.4507297692653651,3.110999298095706,0.5926207552255534,5.629377840965859,1.8518100266606297,4.370188569530782,-4.115224573974615,93.8998038629035,45.27553683463337,1.2591892714350783,1,-2.1300010681152344,-3.740001678466797,-4.600000381469727,-1.3249969482421875,8.300003051757798,2,0.08182212738552419,1.3409136228466076,92.04000091552734,-2.3409222926401365,91.2300033569336,1.0571553133514986,90.55999755859376,0.08182212738552419
11831,2020-01-16,93.23999786376952,93.45999908447266,92.7699966430664,92.86000061035156,1204200.0,0.006476667509435652,-1.4642716039291017,0.863625329449295,77.18634598034917,64.47342693941548,-3.2434715643412915,-3.686148597055066,-5.48168250038843,-0.9416130024894898,9.832871193197077,0.8199996948242188,1.40188537987747,3.428997802734358,0.578861245554279,6.279134359914437,2.0039295241443256,4.85406608132439,-4.363605179833982,93.85471764861289,40.95876158749119,1.4250682785900393,1,-2.459999084472642,-4.0699996948242045,-5.339998245239244,-1.924995422363267,5.160003662109389,3,0.07711285506367549,-1.5151431081518472,92.63999938964844,1.3409136228466076,92.04000091552734,-2.3409222926401365,91.2300033569336,0.07711285506367549
11832,2020-01-17,93.33999633789062,93.75,92.5199966430664,93.33000183105469,935100.0,0.0010724847320053854,1.9638569721481753,0.02630152388218622,78.45375508747705,65.77411193580942,-2.974312773205213,-3.5947740552468304,-5.6142341454676625,-1.0785319418021118,11.17491958877299,1.2300033569335938,1.2472961055324134,3.2904964447021428,0.09966544293909863,6.481327446465187,1.6950809438206136,4.885911945583672,-4.005243013901378,87.61317327727689,28.527357048303656,1.595415500881522,1,-2.414997100830078,-4.024997711181641,-5.617496490478516,-2.2099952697753906,3.8600006103515767,4,0.0907435349583876,-1.4642716039291017,93.23999786376952,-1.5151431081518472,92.63999938964844,1.3409136228466076,92.04000091552734,0.0907435349583876
11833,2020-01-21,94.37999725341795,94.58999633789062,93.2300033569336,93.66999816894531,700600.0,0.011142071527006747,1.4070730735731984,71.0389312977085,80.07035507578864,68.25811818942508,-3.526028471636181,-4.4593774226732705,-6.6879472758690355,-2.1419567230229006,12.824665899461172,1.3599929809570312,1.311351957578779,4.0739974975585795,0.3702348160242934,7.777760179092866,2.2221161567914294,5.92587883832573,-4.515414328307415,94.13409428497711,31.136109791165843,1.8518813407671462,1,-2.9199981689452983,-4.479999542236314,-7.082496643066392,-3.24999618530272,-0.769996643066392,1,0.075863571418467,1.9638569721481753,93.33999633789062,-1.4642716039291017,93.23999786376952,-1.5151431081518472,92.63999938964844,0.075863571418467
11834,2020-01-22,94.55999755859376,95.20999908447266,94.4800033569336,94.72000122070312,761500.0,0.0019071870143467784,-3.5625864288779745,-0.22535756116953995,78.82940446001788,70.75628393021456,-3.1114377051122943,-4.527320469822996,-6.792266262996591,-2.3485637917902267,13.691574532398098,0.8300018310547017,1.3832761725170712,4.03549804687502,-0.12668823510011862,8.197684328850158,1.9544049058874577,6.116591187862582,-4.033856755694018,79.16663610020953,19.560876310422245,2.0810931409875675,1,-2.7899971008300923,-4.319999694824233,-7.49249649047853,-3.6699981689453267,-5.069999694824233,2,0.0690566724607895,1.4070730735731984,94.37999725341795,1.9638569721481753,93.33999633789062,-1.4642716039291017,93.23999786376952,0.0690566724607895
11835,2020-01-23,95.83999633789062,95.93000030517578,94.48999786376952,94.56999969482422,701100.0,0.013536366458805293,-1.013988998735528,-7.937297348846785,94.0667936033709,74.68513559080456,-3.6233680835662483,-5.551671914622318,-7.934049404755513,-3.656458890671331,15.157953535170106,1.4400024414062642,1.5515008717703296,4.972497177124026,0.25290559087306974,9.692088763374983,2.612701383998555,7.332292970249497,-4.564438209939212,97.36059030419102,30.998991558672174,2.3597957931254747,1,-2.93499755859375,-4.894996643066406,-9.50999641418457,-4.9499969482421875,-0.92999267578125,3,0.08096830585084791,-3.5625864288779745,94.55999755859376,1.4070730735731984,94.37999725341795,1.9638569721481753,93.33999633789062,0.08096830585084791
11836,2020-01-24,97.12000274658205,97.1999969482422,95.56999969482422,95.5999984741211,763100.0,0.013355660033402605,-1.063285271422657,1.1968569214410694,94.71951682160471,78.69257424859765,-4.212986023314954,-6.5151669138715675,-9.017496833120887,-4.9576806480411335,16.977905884744963,1.629997253417983,1.9116549396019877,5.839503479003923,0.4600795924957737,11.218927365512073,3.1497915357498414,8.529215422258005,-5.00664502673024,98.29072229820824,26.43007227446742,2.6897119432540784,1,-3.3000030517578267,-4.940002441406264,-10.782503128051772,-6.230003356933608,-2.6300048828125284,4,0.03933277992991635,-1.013988998735528,95.83999633789062,-3.5625864288779745,94.55999755859376,1.4070730735731984,94.37999725341795,0.03933277992991635
11837,2020-01-27,97.66999816894531,98.05999755859376,96.97000122070312,97.27999877929688,1228400.0,0.005663049905366924,-1.158420329047784,0.2565778246248031,95.91623480012176,83.00290051430005,-4.077117467277262,-6.723081884700974,-9.375963970271243,-5.530219803316783,18.932767588462735,1.0899963378906392,2.361151697766857,5.953498840332031,-0.012174730879152662,11.919172411543215,2.970662054726432,8.93633562593763,-4.539312603415425,91.92546878183828,13.799082141073953,2.982836785605592,1,-3.134998321533189,-5.05999755859375,-11.1875,-6.779998779296875,2.5900039672851705,0,0.007474182150294162,-1.063285271422657,97.12000274658205,-1.013988998735528,95.83999633789062,-3.5625864288779745,94.55999755859376,0.007474182150294162
11838,2020-01-28,97.0500030517578,98.36000061035156,97.0500030517578,97.86000061035156,840100.0,-0.006347856340849667,-2.234571622334335,-2.076920067295314,92.06036046052442,85.2125055691969,-2.843791033935574,-5.752182060329943,-8.578334639953965,-4.942031300923432,21.024172503366927,1.3099975585937642,2.71871592917347,4.923503494262675,-1.33271735195369,11.17972434047904,1.7953930711544928,8.051613917370858,-2.9334550876151297,66.23715242479203,-17.600907408089753,3.1281104231081844,1,-1.8250045776367045,-3.82000350952147,-10.430004119873033,-6.160003662109361,2.619995117187514,1,0.0015455321150728007,-1.158420329047784,97.66999816894531,-1.063285271422657,97.12000274658205,-1.013988998735528,95.83999633789062,0.0015455321150728007
11839,2020-01-29,98.0500030517578,98.0999984741211,96.9000015258789,96.98999786376952,816300.0,0.010303966703295142,1.0689673316100858,-1.3086523246175643,94.24864910772092,87.28349059966392,-3.242614023731605,-6.3865464165088355,-9.419267576364504,-5.942638752348472,23.23117107324753,1.1999969482421875,3.0975315770788683,5.4835033416747905,-1.1474934528180256,12.114500136167607,2.1680049444283753,8.799001738921206,-3.084764558373351,91.98973285309548,-0.039364372279734994,3.3154983972464085,1,-2.610004425048814,-4.82000350952147,-10.98000335693358,-7.2300033569335795,1.259994506835966,2,-0.045283042358116865,-2.234571622334335,97.0500030517578,-1.158420329047784,97.66999816894531,-1.063285271422657,97.12000274658205,-0.045283042358116865
11840,2020-01-30,98.77999877929688,98.80999755859376,97.37000274658205,97.70999908447266,744000.0,0.007445137224052267,1.5486695788968443,1.0094287338865817,93.87960757909185,89.13829744396867,-3.3637971026932405,-6.766446603623066,-9.998421607537523,-6.66101963437481,25.088519248370154,1.4399948120117188,3.508528766265158,5.770999145507815,-1.286633986031731,12.828632277047362,2.242182579738042,9.299815711277589,-3.135807862519002,99.07411113962935,7.58658084295611,3.5288165657697763,1,-3.115001678466797,-5.325000762939453,-11.0,-8.694995880126953,-3.4099960327148295,3,-0.09404738844230898,1.0689673316100858,98.0500030517578,-2.234571622334335,97.0500030517578,-1.158420329047784,97.66999816894531,-0.09404738844230898
11841,2020-01-31,97.69000244140624,98.63999938964844,97.45999908447266,98.0500030517578,2172600.0,-0.011034585456171198,-1.8780238183849156,-0.3364492645118969,83.79153143458794,89.73138370475877,-1.7614168354827768,-5.237738019853808,-8.741026759559603,-5.5439134782880615,27.830194908540975,1.3199996948242188,3.750219695927214,4.232002639770499,-2.816651420470791,11.28065670001179,0.7076756096498542,7.756329669891144,-1.41265019626519,41.36139039013744,-47.21722406000985,3.524327030120644,1,-1.670001983642564,-4.235004425048814,-9.91000366210936,-7.604999542236314,-1.5,4,-0.028457351927739793,1.5486695788968443,98.77999877929688,1.0689673316100858,98.0500030517578,-2.234571622334335,97.0500030517578,-0.028457351927739793
11842,2020-02-03,98.23999786376952,98.58999633789062,97.48999786376952,97.93000030517578,776500.0,0.0056300072537429635,1.178226647127281,-0.8611028694951498,83.60503204645215,90.12412559038805,-1.7246131703333134,-5.332621315379285,-9.112169287890225,-6.0559807878826035,30.72003412817112,1.099998474121108,3.951073593142212,4.319498062133775,-2.708612089461056,11.347608213728606,0.8054429863363595,7.83355313793119,-1.4561165559379248,70.15702205338863,-18.439927906786153,3.5140550757974154,2,-1.5949974060058452,-4.784999847412095,-10.37749862670897,-8.154994964599595,-8.689994812011705,0,-0.038171824934281506,-1.8780238183849156,97.69000244140624,1.5486695788968443,98.77999877929688,1.0689673316100858,98.0500030517578,-0.038171824934281506
11843,2020-02-04,97.62000274658205,98.58000183105469,97.62000274658205,98.0500030517578,1090600.0,-0.006311025352903843,-3.465108851865881,-1.387108682811549,77.24616927462463,89.9482105697888,-0.6668133003424543,-4.243411770515991,-8.33392417369852,-5.419799696586452,33.65888593073907,0.959999084472642,4.0919525296210395,3.263502883911144,-3.5312640882342095,10.058269856056498,-0.13388060216153974,6.660886369983828,-0.43089818859802165,37.696477289522605,-47.41500194328661,3.397383486072679,2,-0.9700050354004048,-4.165004730224624,-9.742504119873061,-7.585002899169936,-17.52000427246095,1,0.027043631585442318,1.178226647127281,98.23999786376952,-1.8780238183849156,97.69000244140624,1.5486695788968443,98.77999877929688,0.027043631585442318
11844,2020-02-05,98.16999816894531,98.2300033569336,97.0,97.38999938964844,751800.0,0.00563404432379544,1.7333129884882084,-1.8139493621477043,77.13451430796184,88.06684620363225,-0.7273688541701375,-4.26463702552762,-8.715693383992459,-5.9523223105639005,36.73051373005372,1.2300033569335938,4.256671357949543,3.338998413085932,-3.1029561057872144,9.780952931959078,0.11802115364935162,6.559975672522512,0.6399993896484517,64.64087000505766,-18.55924720722851,3.220977259436576,2,-0.9799995422363281,-4.715000152587891,-10.119998931884766,-8.199996948242188,-16.599998474121094,2,0.015279617275927526,-3.465108851865881,97.62000274658205,1.178226647127281,98.23999786376952,-1.8780238183849156,97.69000244140624,0.015279617275927526
11845,2020-02-06,97.98999786376952,98.5500030517578,97.83999633789062,98.20999908447266,984500.0,-0.0018335571817575946,-1.730772616567333,-0.28205328846983313,74.30917482058763,85.79903042574146,-0.23503477935003048,-3.518394042949737,-8.363833381311807,-5.752525121577392,40.05501789034272,0.7100067138671733,4.32719348796752,2.684998321533186,-3.1666759831614115,8.536672626227784,-0.24083883081411273,5.610835473880485,0.7837997436523665,60.365745866633546,-20.599045275734994,2.925837152347298,2,-0.13499832153318891,-4.534999847412095,-9.63999748229979,-8.019996643066392,-29.879997253417955,3,0.013470759501999163,1.7333129884882084,98.16999816894531,-3.465108851865881,97.62000274658205,1.178226647127281,98.23999786376952,0.013470759501999163
11846,2020-02-07,98.05999755859376,98.48999786376952,97.83999633789062,98.36000061035156,1000900.0,0.0007143555092383735,1.3214441416894405,1.363642668885962,74.23004798541164,83.38945411299589,-0.17620360631009646,-3.10408287551833,-8.238273897925211,-5.808666373535871,42.89623157004554,0.650001525878892,4.441097428156141,2.3464981079101648,-3.035348214146879,7.728344429967208,-0.344425053118357,5.037421268938687,0.6783240966796882,66.66666666666757,-12.901247911063436,2.690923161028525,2,-0.20499801635743609,-4.604999542236342,-9.709997177124038,-8.08999633789064,-23.229995727539077,4,-0.027432132153627387,-1.730772616567333,97.98999786376952,1.7333129884882084,98.16999816894531,-3.465108851865881,97.62000274658205,-0.027432132153627387
11847,2020-02-10,98.80999755859376,98.87999725341795,97.87000274658205,98.23999786376952,649000.0,0.007648378734171013,1.845058617465997,-1.8999796551550598,73.43921939373195,81.32043843890784,-0.8353330386630233,-3.377488835138891,-8.808981825747125,-6.554197486852672,45.44699537355699,1.009994506835909,4.340981119768173,2.6839981079101705,-2.283408829594407,7.651405045414748,0.2002946391578746,5.167701576662466,-1.8099975585937642,96.27660653775284,17.78488414378951,2.4837034687522914,2,-0.9199981689453267,-5.319999694824233,-10.187498092651381,-8.83999633789064,-33.239997863769545,0,-0.026515486103862007,1.3214441416894405,98.05999755859376,-1.730772616567333,97.98999786376952,1.7333129884882084,98.16999816894531,-0.026515486103862007
11848,2020-02-11,98.61000061035156,99.33000183105469,98.4499969482422,98.68000030517578,689600.0,-0.0020240557958075556,-3.5127643342008468,-0.12280654789789379,71.38339799943266,78.77985498243136,-0.43670332085871166,-2.7365572770375195,-8.42477398220835,-6.375119267861777,47.37395963413731,0.8800048828124858,4.082377615799615,2.1150012969970646,-2.3965777597796176,6.626580353773747,-0.1407882313912694,4.370790825385399,-1.5724006652831974,69.09868433977957,-8.923175927616484,2.255789528388338,2,-0.44499969482421875,-4.895000457763672,-9.950000762939453,-8.639999389648438,-30.25,1,-0.09187706624598357,1.845058617465997,98.80999755859376,1.3214441416894405,98.05999755859376,-1.730772616567333,97.98999786376952,-0.09187706624598357
11849,2020-02-12,98.6500015258789,98.83000183105469,98.06999969482422,98.31999969482422,649300.0,0.00040564765520501034,1.2028969482529854,-4.71433242506812,67.07177680192885,75.80120711830214,-0.4276119943395855,-2.377877872673608,-8.27630115869539,-6.442086274818081,49.1441849929129,0.7600021362304688,3.737357801342199,1.8245021820068388,-2.261302768363649,5.910307132377326,-0.21840029317840504,3.8674046571920826,-1.5207055053710832,54.36256387674221,-20.33678676836727,2.042902475185244,2,-0.4850006103515625,-4.935001373291016,-10.075002670288086,-8.680000305175781,-33.099998474121094,2,-0.18803854804697173,-3.5127643342008468,98.61000061035156,1.845058617465997,98.80999755859376,1.3214441416894405,98.05999755859376,-0.18803854804697173
11850,2020-02-13,100.22000122070312,100.22000122070312,98.70999908447266,98.76000213623048,685100.0,0.015914847141815347,1.0684973741279753,4.42421510149346,68.19255163965457,74.06798714108731,-1.9800942933712662,-3.531972183916693,-9.582827489715967,-8.044726396514264,50.72507045817871,1.5699996948242188,3.497919303225018,3.0155017852783175,-0.8350476403519878,6.866051210908623,1.0902270724631649,4.94077649809347,-3.002676967773425,100.0,27.11638332870632,1.9252747128151528,2,-1.6100006103515625,-5.944999694824219,-11.742502212524414,-10.25,-37.310001373291016,3,-0.18609061363717339,1.2028969482529854,98.6500015258789,-3.5127643342008468,98.61000061035156,1.845058617465997,98.80999755859376,-0.18609061363717339
11851,2020-02-14,100.43000030517578,100.73999786376952,99.87999725341795,100.4000015258789,715000.0,0.002095380980990047,1.6461805718579494,0.020547121992005007,66.87049101584167,72.20859369324171,-1.9674493003489033,-3.347314238548833,-9.532119325660886,-8.2899889376977,52.181248024441416,0.8600006103515625,3.1135748958227794,2.8660007476806584,-0.7622146486420576,6.494216144003374,1.0518930495192933,4.6801084458420235,-3.032515434179672,89.19867296159283,17.95026485490385,1.814107698161358,2,-1.5600013732910156,-5.895000457763672,-11.95250129699707,-10.459999084472656,-29.389999389648438,4,-0.3218161863647686,1.0684973741279753,100.22000122070312,1.2028969482529854,98.6500015258789,-3.5127643342008468,98.61000061035156,-0.3218161863647686
11852,2020-02-18,101.80999755859376,102.16999816894531,100.4499969482422,100.72000122070312,1066900.0,0.013740886679524111,-1.1104246236800912,36.334689725331096,76.62197682158767,72.1392389762376,-3.1154050425083426,-4.279644417269708,-10.657723055016547,-9.705247317684481,53.72819996777878,1.7399978637695312,2.7392038876160854,3.822497940063485,0.29432567245271457,7.350670207674256,2.0584118062580927,5.5865840738688775,-4.145111648175785,91.21949404069667,18.53839618147188,1.764086133805386,2,-2.224998474121108,-5.784999847412124,-13.332498550415053,-12.129997253417983,-29.14999389648439,1,-0.2650034021659958,1.6461805718579494,100.43000030517578,1.0684973741279753,100.22000122070312,1.2028969482529854,98.6500015258789,-0.2650034021659958
11853,2020-02-19,101.54000091552734,101.9800033569336,101.12000274658205,101.66000366210938,894700.0,-0.002651965912395138,1.263153139587374,-0.11009463280790516,71.2546359668319,71.4859191605565,-2.4930513965471732,-3.6319466629875876,-10.119941759939223,-9.471002689684724,54.96399841010806,0.8600006103515483,2.547240978649512,3.1945011138916044,-0.24431469792214955,6.633316925705358,1.4750932079847274,4.913909019798481,-3.4246037792566284,84.63420761264992,13.800858048160066,1.7194079059068759,2,-1.535003662109375,-5.2350006103515625,-12.97500228881836,-12.200000762939453,-22.20000457763672,2,-0.3542446414849564,-1.1104246236800912,101.80999755859376,1.6461805718579494,100.43000030517578,1.0684973741279753,100.22000122070312,-0.3542446414849564
11854,2020-02-20,101.08999633789062,101.73999786376952,101.0199966430664,101.16000366210938,1309400.0,-0.00443179607621913,-5.85693526120745,0.583381015957785,64.56496933802056,70.40322966249349,-1.771587609096514,-2.811810564023091,-9.38928771381751,-9.057973447193731,55.9521192706608,0.7200012207031108,2.313828377752742,2.417996597290042,-0.7356511550775622,5.571644349657646,0.841172721106247,3.994820473473837,-2.5691390983524514,68.78606598766508,1.4619873642736678,1.5768238761837987,2,-1.0849990844726562,-4.499996185302734,-11.889995574951172,-11.749996185302734,-23.459999084472656,3,-0.3237708666853635,1.263153139587374,101.54000091552734,-1.1104246236800912,101.80999755859376,1.6461805718579494,100.43000030517578,-0.3237708666853635
11855,2020-02-21,103.5999984741211,105.51000213623048,100.37999725341795,100.70999908447266,2333700.0,0.024829382007699907,-1.8901411114406363,-41.281386224934614,81.60431359397343,71.22259250788925,-3.8019389308293654,-4.965213759305129,-11.562733101415915,-11.586579388543626,57.015050971787105,5.130004882812528,2.286153406572822,4.539998626708979,0.9712705979492,8.108726655468757,2.7556346123290894,6.324362641088868,-4.714227141642212,66.0745647319008,-4.346340204977125,1.7843640143798905,2,-1.9099960327148295,-4.799999237060547,-14.334999084472656,-14.259998321533203,-25.23999786376953,4,-0.3672779535017854,-5.85693526120745,101.08999633789062,1.263153139587374,101.54000091552734,-1.1104246236800912,101.80999755859376,-0.3672779535017854
11856,2020-02-24,100.94000244140624,103.30999755859376,100.94000244140624,103.30999755859376,1312600.0,-0.025675637759582703,1.0,-0.820067687791392,61.78014131043352,69.92713938752276,-0.7715932416354718,-2.1126774128773462,-8.579189614216034,-8.955414883704933,57.686359069671525,2.659996032714858,2.170548323462981,1.6890026092529098,-1.8513317460315761,5.229336964537396,-0.08116456838932606,3.4591697868951456,-1.2593234124771584,10.91627007733486,-57.07856031484691,1.7701671776422423,2,0.849998474121108,-1.9250030517577983,-11.235004425048814,-11.600002288818345,-25.150001525878892,0,-0.37675848696427194,-1.8901411114406363,103.5999984741211,-5.85693526120745,101.08999633789062,1.263153139587374,101.54000091552734,-0.37675848696427194
11857,2020-02-25,98.4000015258789,101.33000183105469,98.33999633789062,100.94000244140624,975000.0,-0.02516347190502355,-1.2481148878684538,1.0717325521503804,52.91479590498482,67.87507248813966,1.9044018545987313,0.5110177994470178,-5.745900259212846,-6.463140262415067,57.24056090147324,2.9900054931640625,2.062067751703367,-0.8874984741210881,-4.373842706676527,2.5988457584343507,-2.6306705903988075,0.8556736421566313,7.110000610351577,0.8368917637720019,-68.05793317020354,1.7431721162777185,2,3.3899993896484375,0.6149978637695312,-8.425003051757812,-9.330001831054688,-27.56000518798828,1,-0.2780487823788902,1.0,100.94000244140624,-1.8901411114406363,103.5999984741211,-5.85693526120745,101.08999633789062,-0.2780487823788902
11858,2020-02-26,97.1999969482422,99.3000030517578,97.16000366210938,98.76000213623048,978400.0,-0.012195168282808533,-1.6097684653209086,0.6141750494859206,46.54311723057855,65.59411031354519,3.2222140274459576,1.815939890633743,-4.270175656612011,-5.290860958565318,56.360621623444096,2.1399993896484233,1.9242914607644082,-2.0950027465820114,-5.561670584013839,1.3716650908498167,-3.8283366652979254,-0.36166882786609733,8.166605072021483,0.4789615980982112,-66.1055430636976,1.7333339187159167,2,4.13500595092772,2.1700057983398295,-7.079998016357436,-8.194995880126967,-25.430000305175795,2,-0.25246907465645363,-1.2481148878684538,98.4000015258789,1.0,100.94000244140624,-1.8901411114406363,103.5999984741211,-0.25246907465645363
11859,2020-02-27,93.61000061035156,97.62000274658205,93.54000091552734,96.77999877929688,1451900.0,-0.03693411986218753,-1.4652597222990627,2.0320433504668096,37.442664689323095,62.177456207952794,6.729814305904455,5.329493088766867,-0.453385832858487,-1.75198253338219,54.84089245350331,4.080001831054702,1.65343046820837,-5.462998962402338,-9.739446082614833,-1.1865518421898429,-7.6012225225085785,-3.3247754022960976,11.428337475585948,0.5847927124948684,-64.02746817078355,2.1382235601062476,2,5.915000915527344,5.915000915527344,-2.930002212524414,-4.185001373291016,-25.419998168945312,3,-0.15244102317507024,-1.6097684653209086,97.1999969482422,-1.2481148878684538,98.4000015258789,1.0,100.94000244140624,-0.15244102317507024
11860,2020-02-28,89.48999786376953,91.91000366210938,88.5999984741211,91.37999725341795,1847900.0,-0.044012420892201476,1.2440620280139862,0.5962146628864595,30.060491980614458,58.08745631514978,10.24508194968189,9.188949223676545,3.8031442628026753,2.2684750032821768,53.431264322279404,5.010002136230469,1.2976610539847542,-9.118501663208008,-15.176134800190653,-3.060868526225363,-12.14731823169933,-6.089685094716685,14.85843999194337,6.050302141676459,-55.893691019293726,3.028816568491326,2,7.56500244140625,7.56500244140625,1.5150012969970703,0.24500274658203125,-15.159996032714844,4,-0.1325287841486601,-1.4652597222990627,93.61000061035156,-1.6097684653209086,97.1999969482422,-1.2481148878684538,98.4000015258789,-0.1325287841486601
11861,2020-03-02,94.91000366210938,94.98999786376952,89.58999633789062,90.0,1534600.0,0.060565492543543265,1.130181450460028,-2.597886374462127,42.545884268867276,54.301223809291955,4.425063200277876,3.741840307654016,-1.4145383473571655,-3.2239226249135413,51.50343282978933,5.499999999999986,1.1250264095009186,-3.5594959259033203,-9.829720993825248,2.7107291420186073,-6.694608459864284,-0.4243833919423565,8.178559043076177,49.56797740788842,-7.701329051316208,3.1351125339609673,3,2.1449966430664062,2.1449966430664062,-2.985004425048828,-4.81500244140625,-21.31000518798828,0,-0.17437574979638337,1.2440620280139862,89.48999786376953,-1.4652597222990627,93.61000061035156,-1.6097684653209086,97.1999969482422,-0.17437574979638337
11862,2020-03-03,94.48999786376952,97.52999877929688,94.0999984741211,94.69000244140624,1527000.0,-0.004425305891201159,-5.999976644790824,-0.040734099483501256,42.19105232668946,51.07193673816502,4.132062011833256,4.07545131920844,-0.8241892218749882,-2.8497869994425997,49.56378594533441,3.4300003051757812,0.7851173190719862,-3.7920017242431783,-10.310482647429097,2.726479198942741,-7.051242185836131,-0.5327612626502258,7.439479702930882,55.04669971785508,-0.6962685323522777,3.259240461592958,3,2.565002441406264,2.565002441406264,-1.489997863769517,-3.759998321533189,-15.619995117187486,1,-0.19790451234005535,1.130181450460028,94.91000366210938,1.2440620280139862,89.48999786376953,-1.4652597222990627,93.61000061035156,-0.19790451234005535
11863,2020-03-04,100.26000213623048,100.7300033569336,95.68000030517578,95.68000030517578,1217500.0,0.06106470952385723,-1.2052406256767336,-22.89948502765599,52.50700687429256,49.73216313108413,-2.0546754367824036,-1.5669692413844558,-6.375211899216836,-8.629860448421354,47.83625003240054,6.240005493164077,0.5659820470538364,1.8460025787353658,-4.722760723392014,8.414765880862745,-1.438379072328317,5.1303842297990485,0.6031171030635676,96.12530064708321,38.54678106754204,3.284381651063688,3,-3.2050018310547017,-3.2050018310547017,-6.687501907348647,-9.100002288818374,-18.02999877929689,2,-0.29343711521534555,-5.999976644790824,94.48999786376952,1.130181450460028,94.91000366210938,1.2440620280139862,89.48999786376953,-0.29343711521534555
11864,2020-03-05,99.66999816894531,100.33999633789062,98.0500030517578,98.38999938964844,989000.0,-0.005884739225154756,-1.3367380303619891,0.2794756042711257,49.11660344378833,46.122417558841335,-1.8855685977449497,-0.9052392427489764,-5.598871032881462,-8.052820025642347,46.82867871121699,2.2899932861328267,0.07841362895163684,1.1809986114501925,-5.410249007873375,7.77224623077376,-2.1146251982115842,4.476622421111969,-11.069999694824219,91.26129627952379,37.43574266519771,3.295623809661782,3,-3.7150001525878906,-2.6149978637695312,-5.442499160766602,-8.359996795654297,-20.05999755859375,3,-0.2799237688214572,-1.2052406256767336,100.26000213623048,-5.999976644790824,94.48999786376952,1.130181450460028,94.91000366210938,-0.2799237688214572
11865,2020-03-06,99.30999755859376,99.70999908447266,95.3499984741211,96.87999725341795,1995700.0,-0.003611925523880566,1.6996879746222509,1.8984395489116404,48.20971551988022,44.61459247100209,-2.4564190601001172,-0.46512427605151174,-5.013867043807437,-7.709444939159653,45.293756953642664,4.3600006103515625,-0.35688214069708124,0.7549980163574332,-5.841643947058628,7.351639979773495,-2.5433229653505975,4.053318998065464,-10.475199127197286,87.25309781302255,36.336313130842754,3.298320981708029,3,-4.344997406005874,-2.254997253417983,-4.974998474121108,-7.689998626708999,-17.479995727539077,4,-0.313362157710521,-1.3367380303619891,99.66999816894531,-1.2052406256767336,100.26000213623048,-5.999976644790824,94.48999786376952,-0.313362157710521
11866,2020-03-09,95.37000274658205,97.9499969482422,93.11000061035156,95.79000091552734,1251000.0,-0.03967369760216832,1.0421967550862672,-0.1728387309461311,40.484646641321056,43.233464775039444,0.6821127221256376,3.4393470301910014,-0.886144215695623,-3.7943058610567277,43.567461055449066,6.199996948242202,-0.82225852573346,-3.0504970550536967,-9.797611505561903,3.69661739545451,-6.4240542803078,0.32306017020040656,-6.305100357055679,29.658809995104157,-15.49240201576442,3.3735572252541033,3,-0.7050018310547017,1.6849975585937358,-0.8100051879882955,-3.525005340576186,-15.70999908447267,0,-0.22061445223436793,1.6996879746222509,99.30999755859376,-1.3367380303619891,99.66999816894531,-1.2052406256767336,100.26000213623048,-0.22061445223436793
11867,2020-03-10,96.19000244140624,98.29000091552734,92.30999755859376,96.38999938964844,997200.0,0.008598088195541864,1.9900016784667898,0.4761852861035922,42.2215832968946,42.75329433796345,-0.5412623401202268,2.543401315044747,-1.507918176140933,-4.620754030463203,41.660085605227195,5.9800033569335795,-1.7438886757410614,-2.0994976043701286,-8.916150123479511,4.717154914739254,-5.507823863924813,1.3088286551845556,-6.89959817291259,46.08078635263519,5.679197228083908,3.408326259554688,3,-1.525001525878892,0.8649978637695455,-1.452503204345689,-4.345005035400376,-17.180000305175767,1,-0.23484773254939628,1.0421967550862672,95.37000274658205,1.6996879746222509,99.30999755859376,-1.3367380303619891,99.66999816894531,-0.23484773254939628
11868,2020-03-11,89.55000305175781,94.13999938964844,88.1500015258789,94.11000061035156,1454200.0,-0.06903003660586404,1.5930754088831347,22.800335698480108,35.781187252110584,42.56868573382872,5.475248089402328,8.927567702327138,5.26046030299878,1.971405759845112,39.837992585016295,8.04000091552733,-2.508906092687667,-8.286497116088867,-16.13893863045159,-0.43405560172614344,-12.212717873270222,-4.360276358907512,10.789993286132812,11.484841031264258,-24.28009922851195,3.926220757181359,3,4.8899993896484375,7.279998779296875,5.499996185302734,2.294994354248047,-9.639999389648438,2,-0.11926298091807985,1.9900016784667898,96.19000244140624,1.0421967550862672,95.37000274658205,1.6996879746222509,99.30999755859376,-0.11926298091807985
11869,2020-03-12,80.0999984741211,83.44000244140625,77.83000183105469,81.51000213623047,2171900.0,-0.10552768571291771,1.1290307636626855,0.3092114949605814,25.27357918640375,42.03680653447198,14.312429367112614,17.830791252470448,14.718785772386582,11.320369136547498,39.07405639426943,11.720001220703125,-3.2759749856462292,-16.80900154113769,-27.95025306735245,-5.66775001492293,-22.379627304245076,-11.238375778030303,19.996197967529298,10.374757440665585,-20.66575398961885,5.57062576310738,3,9.180004119873047,11.570003509521484,14.952499389648438,11.744998931884766,-3.5,3,0.026591821765148627,1.5930754088831347,89.55000305175781,1.9900016784667898,96.19000244140624,1.0421967550862672,95.37000274658205,0.026591821765148627
11870,2020-03-13,81.56999969482422,84.37999725341797,76.87999725341797,83.83000183105469,1233400.0,0.018352075514434185,3.4642950402019976,1.6028342315434063,29.09562657912987,40.54233345783449,12.964149279095878,15.696718215632956,13.25243674862891,9.75333611785743,37.73245091726597,7.5,-3.8911695437280684,-14.40650024414063,-27.356091828526573,-1.4569086597546885,-20.88129603633361,-7.9317044519476525,17.63554896240234,21.905659220911023,-11.197926741937433,6.474795792192973,3,7.2350006103515625,9.625,13.752498626708984,10.27499771118164,-5.959999084472656,4,-0.024028430695176572,1.1290307636626855,80.0999984741211,1.5930754088831347,89.55000305175781,1.9900016784667898,96.19000244140624,-0.024028430695176572
11871,2020-03-16,68.11000061035156,78.26000213623047,67.61000061035156,75.5,1342800.0,-0.16501163583217127,-1.53873713960429,3.269908143527005,23.545861304992414,38.47064556653482,24.834381624560038,28.049338862896803,26.59908726818,23.035771801008963,36.47813536028839,13.959999084472656,-4.430136797814328,-26.250499343872065,-44.026980736090664,-8.474017951653465,-35.13874003998137,-17.362258647762758,29.756014962646475,1.6297261897864093,-34.08662352838844,8.8882406961093,3,16.060001373291016,18.450000762939453,27.544998168945312,23.734996795654297,9.470001220703125,0,0.20143886503824104,3.4642950402019976,81.56999969482422,1.1290307636626855,80.0999984741211,1.5930754088831347,89.55000305175781,0.20143886503824104
11872,2020-03-17,74.83000183105469,74.9800033569336,67.26999664306639,69.97000122070311,1861800.0,0.09866394304042636,1.9883725744161207,-0.6576456037546141,32.180987608223845,36.21219898141607,16.798919435200958,20.24225812886236,19.832460903440747,16.166858724605063,34.71931895652639,7.710006713867202,-4.2892231331059065,-18.18149833679199,-37.596983012560145,1.233986338976166,-27.88924067467606,-8.473755998907919,20.615532544931625,28.135483495437875,-11.540874910565329,9.707742337884074,3,8.974994659423828,11.55999755859375,20.824996948242188,17.014995574951172,0.9899978637695312,1,0.06454632784801317,-1.53873713960429,68.11000061035156,3.4642950402019976,81.56999969482422,1.1290307636626855,80.0999984741211,0.06454632784801317
11873,2020-03-18,65.56999969482422,70.83000183105469,60.04999923706055,70.51000213623047,2921200.0,-0.12374718574960053,2.863798945010952,-1.0164612800426964,29.514910477827996,34.03423309630937,23.043980159976343,28.11055064716294,28.940175847146378,25.228658234543047,33.06522088480992,14.78000259399414,-5.134310717741101,-25.643000411987302,-48.1499515651102,-3.1360492588644036,-36.896475988548744,-14.38952483542586,27.057980907870103,22.68804318871088,-21.02710017342264,11.253475576561447,3,14.309999465942383,17.21000099182129,30.119998931884766,26.30999755859375,11.569999694824219,2,0.20497182406525383,1.9883725744161207,74.83000183105469,-1.53873713960429,68.11000061035156,3.4642950402019976,81.56999969482422,0.20497182406525383
11874,2020-03-19,68.36000061035156,72.16999816894531,61.72999954223633,65.26000213623047,1860900.0,0.04254996078256146,-1.0551170991490524,-0.6275297453575003,34.25719724723447,32.483953288237615,17.148991428458118,23.971824225593707,26.034260343472667,22.23965718276915,31.32512776097707,10.439998626708984,-5.9861114728586955,-21.216499710083013,-45.39702880147456,2.964029381308535,-33.30676425577879,-9.12623516438724,20.3586222284667,34.15537217760592,-13.73240565433936,12.090264545695774,3,10.809999465942383,14.420000076293945,27.579999923706055,23.744998931884766,10.400001525878906,3,0.1689584983708854,2.863798945010952,65.56999969482422,1.9883725744161207,74.83000183105469,-1.53873713960429,68.11000061035156,0.1689584983708854
11875,2020-03-20,65.55000305175781,72.11000061035156,65.26999664306639,69.25,1976300.0,-0.041105873807851356,-2.2112621067109717,-1.1935479901457706,27.24031498864582,31.012360882384815,16.390117807256104,25.070425642795925,28.6987813766343,24.84650507032677,28.60152597887957,6.8400039672851705,-7.859637243780881,-22.12399749755859,-47.61099893943482,3.36300394431764,-34.867498218496706,-9.380496776620475,19.72838495484953,30.20320120293872,-16.75029062222946,12.743500720938117,3,13.619997024536133,17.229997634887695,30.389997482299805,26.554996490478516,14.439994812011719,4,0.1685735302504605,-1.0551170991490524,68.36000061035156,2.863798945010952,65.56999969482422,1.9883725744161207,74.83000183105469,0.1685735302504605
11876,2020-03-23,62.90999984741211,66.44999694824219,61.22000122070313,64.01000213623047,1412400.0,-0.04027464655129265,-1.3348197597932612,0.2972981611082014,26.33393883255306,29.247067053013534,15.579836414554052,26.050875489275413,31.115143334273,27.297399878864184,25.840867358188945,5.229995727539055,-9.845046458624935,-22.862500572204596,-49.8146776019949,4.0896764575857105,-36.33858908709975,-9.386412057309443,19.340981506849616,19.15606042294837,-25.66770130964688,13.476088514895155,3,14.184999465942383,19.8700008392334,33.532501220703125,29.639999389648438,15.640003204345703,0,0.20187570805505084,-2.2112621067109717,65.55000305175781,-1.0551170991490524,68.36000061035156,2.863798945010952,65.56999969482422,0.20187570805505084
11877,2020-03-24,71.04000091552734,71.75,65.08000183105469,65.69999694824219,1116700.0,0.12923225382029102,-1.0273568530690949,-4.854538960115689,28.850610003583853,28.477002914288345,3.9192897340118122,16.6180512276772,22.829761996026775,19.010074056702194,24.981829427117674,8.84000015258789,-11.804212783732964,-13.364499473571783,-40.39531443234729,13.666315485203725,-26.87990695295953,0.15090800581596397,8.546862584670237,90.67658949667708,50.179928121971486,13.515407479387752,3,1.174997329711914,11.739999771118164,25.662498474121094,21.769996643066406,5.9499969482421875,1,0.09206082251186865,-1.3348197597932612,62.90999984741211,-2.2112621067109717,65.55000305175781,-1.0551170991490524,68.36000061035156,0.09206082251186865
11878,2020-03-25,72.66000366210938,75.87999725341797,67.75,70.80999755859375,1112900.0,0.0228040924226387,-1.0401495629132986,0.3464428331606958,30.737418818670363,29.08409620676241,-0.3894717163644401,13.771374953566848,21.048400354130052,17.228434655719724,24.66603108568438,8.129997253417969,-13.309180953563825,-10.517497062683105,-37.329734861651275,16.294740736285064,-23.92361596216719,2.8886218368009793,4.582436126511766,78.03550843995492,42.144280131544924,13.406118899484085,3,-0.4450054168701172,10.119997024536133,25.144994735717773,20.864994049072266,1.4599990844726562,2,0.04349017166871838,-1.0273568530690949,71.04000091552734,-1.3348197597932612,62.90999984741211,-2.2112621067109717,65.55000305175781,0.04349017166871838
11879,2020-03-26,79.33999633789062,80.30999755859375,72.31999969482422,72.86000061035156,1217500.0,0.09193493447709145,-1.113756731227243,3.50268883720163,36.935757463714936,29.9552218606052,-8.033406478164423,6.289985470825059,14.2552313732931,10.419537285859462,26.207588301453566,7.989997863769531,-14.977261032322787,-3.1240041732788058,-29.52362215279345,23.27561380623583,-16.32381316303612,10.07580481647851,-19.289997100830078,94.91879828820173,62.81775149484623,13.199808989757319,3,-9.159997940063477,3.440004348754883,18.81500244140625,14.185001373291016,-5.689994812011719,3,-0.02772872510445945,-1.0401495629132986,72.66000366210938,-1.0273568530690949,71.04000091552734,-1.3348197597932612,62.90999984741211,-0.02772872510445945
11880,2020-03-27,77.62999725341797,79.93000030517578,75.12999725341797,76.26000213623047,1084000.0,-0.021552800143702644,-1.6446262232235935,0.2114191389610359,38.04581913832471,31.566328286531007,-7.756779650132572,7.447756116074444,15.810507660239253,11.999438830743628,26.650668593604475,4.8000030517578125,-15.976292107247133,-4.24100322723389,-30.508590450108585,22.026583995640813,-17.374796838671244,8.892790384203465,-17.174798049926757,85.96123195761749,51.33911137938994,13.133793611437351,3,-7.44999885559082,5.150003433227539,20.66750144958496,15.895000457763672,-2.9899978637695312,4,0.014556291675802413,-1.113756731227243,79.33999633789062,-1.0401495629132986,72.66000366210938,-1.0273568530690949,71.04000091552734,0.014556291675802413
11881,2020-03-30,78.36000061035156,80.20999908447266,76.62999725341797,78.44000244140625,902600.0,0.009403624665225152,-1.0225950223708824,-0.05839570524815112,37.97058436873022,32.20961681547616,-7.6884384097747756,5.70689052798825,14.911731456184611,11.170523891850493,28.36401442494988,3.5800018310546875,-15.59266279575401,-2.683499717712408,-28.255073343214917,22.8880739077901,-15.469286530463663,10.102287095038847,-17.507705439758297,87.19633949262257,51.79200127585955,12.785786812751253,3,-8.180002212524414,3.319997787475586,21.885000228881836,16.834999084472656,-6.349998474121094,0,0.02080139408782289,-1.6446262232235935,77.62999725341797,-1.113756731227243,79.33999633789062,-1.0401495629132986,72.66000366210938,0.02080139408782289
11882,2020-03-31,75.79000091552734,78.94999694824219,75.51000213623047,77.33999633789062,1029800.0,-0.03279734143448587,-2.260669436399203,19.374499332443257,40.177041363861946,33.39429802503549,-5.551770070869253,7.171804047735847,17.276391209476458,13.640672570730601,29.96053409873285,3.4399948120117188,-15.681206722478152,-4.318499565124512,-29.177499882950443,20.54050075270142,-16.747999724037484,8.11100059378846,-14.54855169717407,64.01275858550026,24.52596721646605,12.429500158912967,3,-5.025001525878906,4.899999618530273,24.612499237060547,19.404998779296875,-4.029998779296875,1,0.03641644152117984,-1.0225950223708824,78.36000061035156,-1.6446262232235935,77.62999725341797,-1.113756731227243,79.33999633789062,0.03641644152117984
11883,2020-04-01,70.83999633789062,74.12999725341797,69.22000122070311,72.55999755859375,896500.0,-0.0653121060541193,1.0205742453022775,1.109681484143118,42.93561113141788,34.3585662343892,0.25076934867547607,10.334585450141418,21.92577522768066,18.45480121179469,31.014772216198317,6.569999694824233,-14.197756355833405,-7.797503852844244,-31.066649101293635,15.471641395605147,-19.432076477068932,3.8370687713804443,-9.217176152732542,14.607715528746906,-27.38170407675078,11.634572624224695,4,-0.0749969482421875,9.550004959106445,29.562503814697266,24.355003356933594,3.0300064086914062,2,0.08681538458224658,-2.260669436399203,75.79000091552734,-1.0225950223708824,78.36000061035156,-1.6446262232235935,77.62999725341797,0.08681538458224658
11884,2020-04-02,71.7699966430664,74.5199966430664,69.83000183105469,69.83000183105469,993300.0,0.01312818115828085,-3.8350591279657382,-1.1279031599865155,42.46153699886182,36.0498131244132,-0.16165436722663173,7.596702939180005,20.693960067525623,17.446443360963272,32.0956593961237,4.689994812011719,-13.647963808489209,-5.472503471374509,-26.68708858502454,15.742081642275522,-16.079796028199524,5.134789085450507,-9.77343291043961,23.202874595360953,-20.446009024256824,10.607292556825017,4,-1.0049972534179688,8.620004653930664,28.58250617980957,23.425003051757812,1.8800048828125,3,0.032743572710514535,1.0205742453022775,70.83999633789062,-2.260669436399203,75.79000091552734,-1.0225950223708824,78.36000061035156,0.032743572710514535
11885,2020-04-03,68.19000244140625,72.11000061035156,67.29000091552734,70.93000030517578,1152600.0,-0.04988148765652778,-1.1233474549924631,-1.4123738098702605,50.072570597848575,38.687438876112694,4.28256296957403,9.197274411396705,23.883052300651173,20.94930005159823,34.3058914766066,4.819999694824219,-12.095169787342655,-7.49649791717529,-26.32720642162765,11.33421058727707,-16.91185216940147,1.91885633505089,-5.827170032260113,6.965957069886917,-40.263170527856126,9.415354252226178,4,4.504997253417969,12.19999885559082,31.334999084472656,27.169998168945312,4.290000915527344,4,0.08007037526013105,-3.8350591279657382,71.7699966430664,1.0205742453022775,70.83999633789062,-2.260669436399203,75.79000091552734,0.08007037526013105
11886,2020-04-06,74.33000183105469,76.5,70.66999816894531,71.72000122070312,1194600.0,0.09004251605540503,-1.4755811128209282,-0.9525557099379902,49.541620836444054,40.98644007976383,-0.07504386077881975,1.475859005989605,17.374173974420728,14.787202474093476,36.61209982277765,8.30999755859375,-10.947549552296152,-0.30449848175048544,-16.698301921329374,16.089304957828404,-8.501400201539923,7.892403238038952,-11.608226118919596,60.3773868856814,10.289670839243158,8.196901719789444,4,-0.5300025939941406,6.059999465942383,22.724998474121094,21.05999755859375,-1.8700027465820312,0,0.0041705576612032225,-1.1233474549924631,68.19000244140625,-3.8350591279657382,71.7699966430664,1.0205742453022775,70.83999633789062,0.0041705576612032225
11887,2020-04-07,73.5999984741211,77.30999755859375,72.77999877929688,77.1500015258789,1010600.0,-0.009821113129969028,1.3410875942339842,-1.3601541078872137,58.72636210222393,44.096322666825344,1.1804171802721157,0.44976149875896,17.70147949837309,15.482974079107706,38.74941829260956,4.529998779296875,-8.996924990055703,0.09499835968017578,-12.781008428548105,12.971005147908464,-6.343005034433972,6.5330017537943235,-10.52645832505683,62.97404862865014,9.031308827002022,6.438003394114143,4,0.20000076293945312,6.790002822875977,23.455001831054688,22.13500213623047,-1.5800018310546875,1,-0.02160321156052325,-1.4755811128209282,74.33000183105469,-1.1233474549924631,68.19000244140625,-3.8350591279657382,71.7699966430664,-0.02160321156052325
11888,2020-04-08,78.87000274658203,79.91999816894531,73.4000015258789,73.68000030517578,1165300.0,0.0716033204037898,-1.2678249193274456,-1.461971261922262,60.83728701341572,46.75204817234764,-3.4822582247265927,-5.9673345430907005,12.10169989971854,10.203766156657565,39.73922957521686,6.519996643066406,-6.425690668984672,5.899002647399897,-4.892298722912727,16.69030401771252,0.5033519622435847,11.294653332556209,-15.451733449327179,91.6864952438598,33.78502597639438,5.395650685156313,4,-5.120002746582031,1.519998550415039,18.18499755859375,17.46500015258789,-7.450004577636719,2,-0.0901483499778335,1.3410875942339842,73.5999984741211,-1.4755811128209282,74.33000183105469,-1.1233474549924631,68.19000244140625,-0.0901483499778335
11889,2020-04-09,82.2300033569336,84.69000244140625,79.72000122070312,80.29000091552734,1634600.0,0.042601755969853494,-2.2272716013296936,0.3737960556489833,67.00652263334791,49.969904116239114,-7.140052719009816,-9.654573652658982,8.411930289883287,6.837241265612079,38.68750076354273,5.819999694824219,-4.371154037288022,9.15250301361084,-1.971937196697624,20.276943223919304,3.590282908456615,14.714723118765065,-18.473899494451963,85.86207546698247,23.446669716657183,5.56222010515423,4,-6.240001678466797,-2.035005569458008,14.824996948242188,14.104999542236328,-7.370002746582031,3,-0.10166606188818372,-1.2678249193274456,78.87000274658203,1.3410875942339842,73.5999984741211,-1.4755811128209282,74.33000183105469,-0.10166606188818372
11890,2020-04-13,79.61000061035156,81.55999755859375,78.08999633789062,81.0999984741211,819500.0,-0.03186188300649162,1.8796738032752633,-0.7680391694195375,67.03386169709177,53.19915715272373,-4.70436410168918,-7.577437115948413,10.641386709091279,9.425518631494214,37.54428294887655,4.140007019042969,-2.5231109830174034,6.630500221252447,-4.209838597965714,17.470839040470608,1.2103308116433595,12.050669630861535,-15.016540804712946,63.76604648378618,-3.951125742851623,5.420169409609082,4,-3.6199989318847656,0.26999855041503906,16.89499855041504,17.19499969482422,-7.0200042724609375,0,-0.0748649546385971,-2.2272716013296936,82.2300033569336,-1.2678249193274456,78.87000274658203,1.3410875942339842,73.5999984741211,-0.0748649546385971
11891,2020-04-14,81.83000183105469,82.0199966430664,79.93000030517578,81.02999877929688,1198800.0,0.02788595909663205,2.542388661873481,-0.536915569619605,62.5144964662513,55.68109660854478,-7.13019876435024,-9.187938646178367,8.083722765855853,7.19931249804074,35.31652721147756,2.4099960327148438,-1.4906282703547191,8.164501380920413,-3.1062704896482245,19.43527325148905,2.5291154456360943,13.799887316204732,-16.432680319985366,75.98656816999643,10.712037603658729,5.635385935284318,4,-5.840000152587891,-2.660001754760742,14.179998397827148,14.974998474121094,-9.060005187988281,1,-0.11426125216793959,1.8796738032752633,79.61000061035156,-2.2272716013296936,82.2300033569336,-1.2678249193274456,78.87000274658203,-0.11426125216793959
11892,2020-04-15,79.66000366210938,80.62999725341797,78.37999725341797,79.01000213623047,902200.0,-0.026518368818144067,-1.3560070142081655,0.812498807911652,58.016490394932106,57.35674986004636,-4.865130728944422,-6.996236264137096,9.866150061053872,9.351222733409031,33.026905677793955,3.4500045776367188,-0.48720565217037404,5.753003120422363,-5.825611264093141,17.331617504937867,-0.03630407183538864,11.542310312680115,-13.490974913826577,55.44731291935481,-7.873767567734767,5.789307192257751,4,-3.670001983642578,-0.4900035858154297,16.199996948242188,17.144996643066406,-7.3800048828125,2,-0.09038418587295938,2.542388661873481,81.83000183105469,1.8796738032752633,79.61000061035156,-2.2272716013296936,82.2300033569336,-0.09038418587295938
11893,2020-04-16,79.01000213623047,80.55999755859375,78.01000213623047,79.87999725341797,971400.0,-0.008159697413974376,1.2869957918505595,-1.338450884420813,49.56152791398474,58.14563773950446,-3.2791792168696077,-5.573471805983829,10.13302412050092,9.970710396941797,30.06260364231978,2.5499954223632812,0.4825616700709503,4.431001472473142,-6.6600934517137205,15.522096396660004,-1.1145459896202965,9.97654893456658,-12.100134440222732,14.970059196332407,-42.52189944811779,5.545547462093433,4,-3.020000457763672,-1.9150028228759766,16.849998474121094,17.794998168945312,-6.349998474121094,3,-0.08846988108052156,-1.3560070142081655,79.66000366210938,2.542388661873481,81.83000183105469,1.8796738032752633,79.61000061035156,-0.08846988108052156
11894,2020-04-17,79.91000366210938,81.91999816894531,78.69000244140625,80.58999633789062,1505300.0,0.011390982173713926,-1.0705133221174536,0.7816051634628877,53.09615084562542,58.481591100368554,-3.244261630482356,-5.86448476602601,8.834723257121993,9.045278396523472,27.217544516595638,3.2299957275390625,1.451507251235327,4.75350284576416,-6.175765817703152,15.682771509231472,-0.7111314859695028,10.218137177497823,-12.288930576285694,47.381649093033076,-6.24025217037881,5.464634331733657,4,-2.2300033569335938,-7.540002822875977,15.724998474121094,16.894996643066406,-5.57000732421875,4,-0.10624458896364353,1.2869957918505595,79.01000213623047,-1.3560070142081655,79.66000366210938,2.542388661873481,81.83000183105469,-0.10624458896364353
11895,2020-04-20,76.5999984741211,79.86000061035156,76.13999938964844,79.6500015258789,649400.0,-0.041421662323834596,1.1440921683303285,4.485346916793825,47.76649570246459,58.28435497437083,1.5468217519976974,-1.7752118362992633,11.705557324254272,12.31146511161748,24.372618661443376,3.7700042724609375,2.4957187629363347,0.8909978866577148,-9.067612304443486,10.849608077758916,-4.088307208892886,5.870302982208315,-8.296168214074115,7.823117335731144,-39.83537950838725,4.979305095550599,4,2.1350021362304688,-4.229997634887695,13.875003814697266,15.070003509521484,-1.0999984741210938,0,-0.022715377264104997,-1.0705133221174536,79.91000366210938,1.2869957918505595,79.01000213623047,-1.3560070142081655,79.66000366210938,-0.022715377264104997
11896,2020-04-21,75.61000061035156,76.0999984741211,74.12999725341797,75.1500015258789,687000.0,-0.012924254353660292,1.736122664151783,-0.15081922105210496,49.76203036223471,57.288318114372025,3.0591880216110923,0.22664221795793082,12.233568803708039,13.261023124289352,21.173476769071748,2.470001220703125,3.555513745356521,-0.7340000152587862,-8.670683473992412,7.2026834434748395,-4.702341744625599,3.2343417141080266,-6.650723463050213,18.998757162962477,-25.492587310069986,3.968341729366812,4,3.4350013732910156,-3.239999771118164,14.389999389648438,15.584999084472656,1.2399978637695312,1,-0.039941862823467233,1.1440921683303285,76.5999984741211,-1.0705133221174536,79.91000366210938,1.2869957918505595,79.01000213623047,-0.039941862823467233
11897,2020-04-22,77.58000183105469,78.20999908447266,75.66000366210938,76.77999877929688,671600.0,0.026054770596489307,1.4757266451364404,1.739140530409832,59.67279456044498,57.15893006404195,1.9144461112398687,-1.2946543370645713,9.79076918570945,11.247256501912588,19.0524960341917,2.5999984741210938,4.405777319447196,0.9090011596679659,-6.636840371947315,8.454842691283247,-2.8639196061396746,4.681921925475606,-7.991495671989142,44.28760169668312,-3.8192533281767354,3.7729207658076436,4,1.8299980163574219,-5.210000991821289,7.784999847412109,8.979999542236328,0.31999969482421875,2,-0.06200058100621075,1.736122664151783,75.61000061035156,1.1440921683303285,76.5999984741211,-1.0705133221174536,79.91000366210938,-0.06200058100621075
11898,2020-04-23,75.81999969482422,78.18000030517578,75.69000244140625,77.63999938964844,660400.0,-0.022686286345587003,-1.3942353894853445,-2.274990940128555,55.677041669696756,55.90009884585848,3.5719341836156673,0.7528227351208727,11.054220953145887,12.954570991010712,17.766807572014816,2.4899978637695312,4.858625935582637,-1.0090007781982422,-8.330210311623816,6.312208755227331,-4.669605544911036,2.6516039885145517,-5.627433684465046,21.694508893287406,-28.341334457253197,3.660604766712787,4,2.2549972534179688,-3.4499988555908203,9.277498245239258,10.569999694824219,1.7600021362304688,3,-0.046689540092005544,1.4757266451364404,77.58000183105469,1.736122664151783,75.61000061035156,1.1440921683303285,76.5999984741211,-0.046689540092005544
11899,2020-04-24,77.13999938964844,77.4000015258789,75.02999877929688,76.25,1026800.0,0.017409650489807804,2.3616972923836115,-0.4890107356498191,63.39418120269881,55.49568990203704,1.6248589915615526,-0.7804605788400352,9.241482062007734,11.589024487484664,17.358352541890277,2.3700027465820312,4.907379668261811,0.4209987640380888,-6.80687329185443,7.6488708199306075,-3.1929372639081635,4.034934791984341,-6.367535922047381,52.53054751858416,-2.831347075027928,3.613936027946257,4,0.93499755859375,-4.18499755859375,4.190000534057617,5.64000129699707,1.0200042724609375,4,-0.058076170119081505,-1.3942353894853445,75.81999969482422,1.4757266451364404,77.58000183105469,1.736122664151783,75.61000061035156,-0.058076170119081505
11900,2020-04-27,78.76000213623047,79.56999969482422,77.55000305175781,77.94999694824219,740800.0,0.021000813577909172,-1.509323539864945,0.9101188128996862,57.667007423139,54.957080008357906,-0.1434847783095563,-2.4363800295995475,7.0867919514562345,9.95861888310317,16.757786704337605,2.4300003051757812,4.455407325948755,1.9845012664794979,-5.290865469458808,9.259868002417804,-1.6531821014896622,5.622184634448658,-7.430837109677199,85.11034567873531,29.127791815272587,3.6376833679691547,4,-0.7350044250488281,-5.805000305175781,2.214998245239258,4.019998550415039,0.20999908447265625,0,-0.05611992989404191,2.3616972923836115,77.13999938964844,-1.3942353894853445,75.81999969482422,1.4757266451364404,77.58000183105469,-0.05611992989404191
11901,2020-04-28,79.98999786376953,80.87000274658203,79.12999725341797,80.87000274658203,1197600.0,0.015617009829577588,2.954535996670828,-1.0864188228202205,60.87103811632186,55.27425197740121,-1.857242015889227,-3.7291970925818276,5.318607488681465,8.719997862733877,16.084226631818744,2.1100006103515625,3.3589163418364762,3.1329971313476506,-4.252786829046471,10.518781091741772,-0.5598948488494102,6.825889111544711,-8.126399340622143,84.931433476036,28.600875619972356,3.692891980197063,4,-1.9650001525878906,-7.034996032714844,0.9850025177001953,2.7900028228759766,-2.1599960327148438,1,-0.05613199129491686,-1.509323539864945,78.76000213623047,2.3616972923836115,77.13999938964844,-1.3942353894853445,75.81999969482422,-0.05613199129491686
11902,2020-04-29,78.55000305175781,81.5199966430664,78.25,81.5,1226200.0,-0.018002185904094747,1.1872958683759287,3.352250658898599,49.37402263326887,55.25341805732167,-0.6607433561294158,-2.183792133350721,6.148096171499816,10.129174559009229,15.27963098053769,3.2699966430664062,2.36749966317835,1.555002212524414,-5.8499528856030025,8.95995731065183,-2.147475336539287,5.257479761588115,-6.173348371880067,54.23737181966409,2.2808240000547926,3.702477549063708,4,-0.5250053405761719,-3.6650009155273438,1.3874969482421875,4.229997634887695,0.8299942016601562,2,-0.021642323508460737,2.954535996670828,79.98999786376953,-1.509323539864945,78.76000213623047,2.3616972923836115,77.13999938964844,-0.021642323508460737
11903,2020-04-30,76.98999786376953,77.97000122070312,75.5,77.77999877929688,1381400.0,-0.01986002708313539,3.222203384304392,0.26779719755238424,38.97305694557188,53.68418540176015,0.6510565271844797,-0.14695500053170463,7.075584650327372,11.654566005107327,13.821222659525972,3.0500030517578125,1.4831157908802908,-0.31250305175781534,-7.128633744612998,6.503627641097367,-3.7205683981854065,3.095562294669776,-4.120809273430652,30.200304000319754,-16.74586139054258,3.408065346427591,4,0.8349990844726562,-0.9999961853027344,0.5075016021728516,5.790002822875977,5.0500030517578125,3,0.011819764740344407,1.1872958683759287,78.55000305175781,2.954535996670828,79.98999786376953,-1.509323539864945,78.76000213623047,0.011819764740344407
11904,2020-05-01,74.12000274658203,75.4800033569336,72.98999786376953,75.4800033569336,1479500.0,-0.037277506128339355,2.6617711407061675,1.7215177648797164,38.5672691059755,52.66204911326136,2.920488742856051,3.065282264549964,9.281179552070611,14.47913427152048,12.530797775174642,4.0,0.8724359964245707,-3.2999984741210966,-9.787668453090589,3.187671504848396,-6.54383346360585,-0.05616348463634324,10.569999694824219,13.247421389498088,-30.266970847071832,3.243834989484748,5,3.1349945068359375,1.8699989318847656,3.3774967193603516,8.659997940063477,5.989997863769531,4,0.04668104366243031,3.222203384304392,76.98999786376953,1.1872958683759287,78.55000305175781,2.954535996670828,79.98999786376953,0.04668104366243031
11905,2020-05-04,73.6500015258789,74.2300033569336,72.75,74.0,834400.0,-0.006341084771813499,2.6543058708285847,0.25735170371035243,31.626236477619244,50.64696090385965,3.2721255137780503,4.179596235091282,8.986703358082934,14.910892974132153,10.885584675783441,1.4800033569335938,0.7167878498289184,-4.042999649047857,-9.223048095765705,1.1370487976699906,-6.633023872406781,-1.4529754256889333,10.806000823974614,10.26227902368071,-27.940667927374157,2.5900242233589257,5,3.484996795654297,2.3400001525878906,2.829998016357422,9.129999160766602,4.4799957275390625,0,0.06123560139568718,2.6617711407061675,74.12000274658203,3.222203384304392,76.98999786376953,1.1872958683759287,78.55000305175781,0.06123560139568718
11906,2020-05-05,74.63999938964844,75.73999786376953,73.77999877929688,74.04000091552734,1037300.0,0.01344192590982729,-2.499989782085953,-1.7142888283378745,38.09297002748464,48.24920262241961,2.38038609087738,3.387702667408064,7.313722815294938,13.893450029867822,9.975439171988985,2.089996337890625,0.3224081513837689,-3.0685016632080107,-8.207875666944588,2.0708723405285667,-5.638188665076299,-0.49881466133972197,9.347762866210942,21.550742452594648,-13.873129888918129,2.5696870018682896,5,2.4949989318847656,1.3500022888183594,1.8400001525878906,8.14000129699707,0.05999755859375,1,0.058011814931166805,2.6543058708285847,73.6500015258789,2.6617711407061675,74.12000274658203,3.222203384304392,76.98999786376953,0.058011814931166805
11907,2020-05-06,72.01000213623047,74.9800033569336,71.69999694824219,74.97000122070312,868400.0,-0.03523576198987366,1.201344103227128,-4.933344353597905,34.822201341926615,45.931998141556264,4.623387458398042,6.210910410446374,9.297979317618996,16.476757771379937,9.320567719579117,3.2800064086914062,0.3369782837750108,-5.61899909973144,-11.065953371991426,-0.17204482747145278,-8.342476235861426,-2.8955219636014533,11.528249629394537,4.94425800234114,-31.70092526725625,2.7234771361299903,5,4.599994659423828,3.979999542236328,3.9199962615966797,10.769998550415039,3.589996337890625,2,0.08082210140493795,-2.499989782085953,74.63999938964844,2.6543058708285847,73.6500015258789,2.6617711407061675,74.12000274658203,0.08082210140493795
11908,2020-05-07,71.76000213623047,73.87000274658203,71.62000274658203,72.94000244140625,1585500.0,-0.0034717399331143373,-2.0821937135839885,0.39864887505058344,31.81614687931834,42.42332766118066,4.734830091832961,6.219829579644738,8.924705422136455,16.67335044899886,9.163588954938607,2.25,0.31417241663014295,-5.513499069213864,-11.51887712837248,0.49187898994475177,-8.516188098793165,-2.5108100396345634,11.067954340351562,3.3980474652602886,-30.57174152648418,3.002689029579307,5,4.80999755859375,4.229999542236328,3.9674978256225586,11.019998550415039,5.329994201660156,3,0.10618721976514944,1.201344103227128,72.01000213623047,-2.499989782085953,74.63999938964844,2.6543058708285847,73.6500015258789,0.10618721976514944
11909,2020-05-08,73.87000274658203,74.97000122070312,72.62999725341797,74.31999969482422,1268400.0,0.029403575077184385,1.6742902483258928,0.3813532473410274,43.5643639147119,40.856367271355424,2.3604243931158635,3.6379240687006984,6.318832768885116,14.515282981342835,9.767467965479304,3.2099990844726562,-0.2550060643305585,-2.9854984283447266,-8.694753968905644,2.723757112216191,-5.840126198625185,-0.1308706580642678,8.061317431600003,54.61171520843827,16.618475798021038,2.854627770280459,5,2.6999969482421875,2.1199989318847656,1.7074975967407227,8.909997940063477,3.3600006103515625,4,0.11059967327973785,-2.0821937135839885,71.76000213623047,1.201344103227128,72.01000213623047,-2.499989782085953,74.63999938964844,0.11059967327973785
11910,2020-05-11,73.6500015258789,73.91000366210938,71.93000030517578,73.0,1189800.0,-0.0029782213689345527,2.384604349385413,-1.4444576311417043,45.205480474679845,39.11574975561742,1.988450864219061,3.5716432455781444,6.163002029422927,14.662138041630485,10.196658404902124,1.9800033569335938,-0.5576584684655188,-2.9074996948242244,-8.633543168310638,2.818543778662189,-5.770521431567431,-0.04447795808101773,7.456413257775125,49.271873425972565,8.509303014935327,2.863021736743206,5,2.9199981689453125,2.3400001525878906,1.9274988174438477,9.129999160766602,2.5999984741210938,0,0.0877121378226009,1.6742902483258928,73.87000274658203,-2.0821937135839885,71.76000213623047,1.201344103227128,72.01000213623047,0.0877121378226009
11911,2020-05-12,72.4800033569336,74.6500015258789,72.30000305175781,74.5,1271500.0,-0.015885921856148233,1.0258610200370288,-3.107679847881968,37.016291716470754,37.742668542639855,2.2139467376294135,4.221695804732377,6.761094197109713,15.751443973617853,10.659585036281797,2.3499984741210938,-1.321850077130108,-3.6099979400634794,-9.042775235155204,1.8227793550282456,-6.326386587609335,-0.893609292517624,7.867498463754671,25.595251611028107,-14.11329912497693,2.71638864754586,5,2.3149986267089844,5.1999969482421875,4.062497138977051,10.299997329711914,4.1699981689453125,1,0.07795245081130209,2.384604349385413,73.6500015258789,1.6742902483258928,73.87000274658203,-2.0821937135839885,71.76000213623047,0.07795245081130209
11912,2020-05-13,72.45999908447266,72.66000366210938,70.91000366210938,71.95999908447266,1373600.0,-0.000275997123819427,2.8888493294678126,-0.24752516382452364,40.61452023452511,37.92505335252354,1.4295715323716394,3.873218686142181,6.210708667863315,15.674332327973673,10.997753236462101,1.75,-1.9798774267214725,-3.2700019836425724,-8.660765512922751,2.120761545637606,-5.965383748282662,-0.5746202190024832,7.189302810287117,38.177250108991416,-3.652570425734922,2.695381764640086,5,0.8650016784667969,5.340003967285156,4.635001182556152,10.320001602172852,1.0400009155273438,2,0.030913578416667864,1.0258610200370288,72.4800033569336,2.384604349385413,73.6500015258789,1.6742902483258928,73.87000274658203,0.030913578416667864
11913,2020-05-14,72.0199966430664,72.69999694824219,70.11000061035156,71.58999633789062,1554900.0,-0.006072349530301557,1.893849176750391,0.8600006103515625,34.95886088007009,37.524119105200725,1.2185871755335143,3.966037889749913,5.8774352961808916,16.002816652557527,11.352156920866314,2.589996337890625,-2.93034911897432,-3.360504150390625,-8.76224444059254,2.0412361398112893,-6.061374295491575,-0.659634005289675,6.755375428428323,39.30032495565219,-1.127349309473928,2.700870145100956,5,0.9050025939941406,5.3800048828125,5.075003623962402,10.760004043579102,1.2600021362304688,3,0.049708442070572456,2.8888493294678126,72.45999908447266,1.0258610200370288,72.4800033569336,2.384604349385413,73.6500015258789,0.049708442070572456
11914,2020-05-15,71.41999816894531,71.76000213623047,69.55999755859375,71.2300033569336,2709400.0,-0.008330998362783948,4.057465821297344,0.441848086442753,27.062476664770443,37.017034681550854,1.559288776858864,4.107993126857835,5.700263151726489,16.471666735270716,12.042323397230456,2.4599990844726562,-3.4417394590022354,-3.5360023498535185,-8.770794185280366,1.6987894855733288,-6.153398267566942,-0.9186064321400949,6.315529327212232,36.5422231948402,1.6936296684757508,2.6173959177134214,5,1.2299995422363281,5.7050018310546875,5.650002479553223,11.360002517700195,0.8199996948242188,4,0.07938950314074256,1.893849176750391,72.0199966430664,2.8888493294678126,72.45999908447266,1.0258610200370288,72.4800033569336,0.07938950314074256
11915,2020-05-18,74.86000061035156,75.5,73.37000274658203,73.69000244140625,940600.0,0.0481658153122444,-1.3535912999494184,6.158053246596795,35.914339617424176,36.77496463598858,-1.8897529429957132,0.559643868943482,1.518645317342532,12.938508139799296,11.943710675687793,4.0800018310546875,-3.489842670497069,-0.009000015258791905,-5.186269636822033,5.168269606304449,-2.597634826040405,2.5796347955228214,1.7309526945470566,89.225603929265,58.20419642190422,2.588634810781618,5,-2.3300018310546875,0.9299964904785156,3.232499122619629,7.920000076293945,-3.2399978637695312,0,0.031659133412487606,4.057465821297344,71.41999816894531,1.893849176750391,72.0199966430664,2.8888493294678126,72.45999908447266,0.031659133412487606
11916,2020-05-19,72.58999633789062,74.62999725341797,72.55999755859375,74.62999725341797,646100.0,-0.03032332692964268,1.0294105547390113,-1.7435932548221762,34.348728888945885,36.72235658565739,0.06579689037340586,2.7318602916055283,3.1323832878677536,15.103126656117666,11.576801755922498,2.3000030517578125,-3.375649649851468,-2.1280040740966797,-7.389749467204666,3.133741319011307,-4.758876770650673,0.5028686224573136,3.016623162525306,51.010059493839975,21.978294206789457,2.630872696553996,5,-0.05999755859375,3.200000762939453,5.345004081726074,10.190004348754883,-1.2299957275390625,1,0.05042022106011479,-1.3535912999494184,74.86000061035156,4.057465821297344,71.41999816894531,1.893849176750391,72.0199966430664,0.05042022106011479
11917,2020-05-20,72.7699966430664,73.0,71.7699966430664,72.91999816894531,1446400.0,0.0024796847259491717,6.935372726601531,0.07353012674512972,38.052094151720375,37.41523961592428,0.005519383794862165,2.2904632547364656,2.2582424250700512,14.81628040587043,11.706609981710562,1.2300033569335938,-3.053463225549166,-1.7075035095214872,-6.856958070919873,3.4419510518768988,-4.28223079022068,0.8672237711777058,2.7300033569335938,54.04036641629247,24.117227928679263,2.5747272806991948,5,-0.23999786376953125,2.970001220703125,4.810004234313965,10.010004043579102,-1.7199935913085938,2,0.05331874483715793,1.0294105547390113,72.58999633789062,-1.3535912999494184,74.86000061035156,4.057465821297344,71.41999816894531,0.05331874483715793
11918,2020-05-21,72.27999877929688,73.31999969482422,72.1500015258789,72.61000061035156,941200.0,-0.0067335149975744635,-2.9661201055190607,2.1999898275774377,43.97904713495883,37.46131552928505,0.6448484859265022,2.636847637319022,2.248154015048911,15.197094980266002,11.809887671658267,1.1699981689453125,-3.015137467610643,-2.0205013275146513,-7.218786829691453,3.1777841746621505,-4.619644078603059,0.5786414235737567,2.3884008789062534,45.79124752109,13.19038349172169,2.5991427510884013,5,0.25,3.4599990844726562,5.300002098083496,10.500001907348633,0.6800003051757812,3,0.016878821822179813,6.935372726601531,72.7699966430664,1.0294105547390113,72.58999633789062,-1.3535912999494184,74.86000061035156,0.016878821822179813
11919,2020-05-22,72.66000366210938,72.73999786376953,71.5,72.19999694824219,825200.0,0.005257400238381615,3.000024611143926,-1.3939520044388958,46.74128634821457,37.63196062634447,0.08398733673480763,2.006898649093955,1.666816354700586,14.702621183763824,11.855233800148705,1.2399978637695312,-2.644585215865348,-1.416496658325201,-6.484046093954234,3.651052777303832,-3.9502713761397104,1.1172780594893084,1.2932197021484342,29.000091552734375,-6.160983089450426,2.5337747178145134,5,-0.1300048828125,3.0799942016601562,3.8824968338012695,10.119997024536133,0.6299972534179688,4,0.00853282529506405,-2.9661201055190607,72.27999877929688,6.935372726601531,72.7699966430664,1.0294105547390113,72.58999633789062,0.00853282529506405
11920,2020-05-26,74.33999633789062,75.4000015258789,73.76000213623047,74.37999725341797,1085300.0,0.02312128531666091,-1.7333566455796803,-0.08695724284340067,49.055406298764694,38.96964002437713,-1.6626858096996955,-0.02235425195713958,-0.24652826604453537,12.905908892721428,12.111913173618111,2.7399978637695312,-2.117854272917313,0.4844963073730497,-4.0839927995849195,5.052985414331019,-1.7997482461059349,2.7687408608520343,-4.779998779296875,72.82039042922175,34.4531509710977,2.284244553478983,5,-1.80999755859375,1.2000007629394531,0.6850042343139648,8.440004348754883,1.0500030517578125,1,-0.02824856843651391,3.000024611143926,72.66000366210938,-2.9661201055190607,72.27999877929688,6.935372726601531,72.7699966430664,-0.02824856843651391
11921,2020-05-27,75.5,75.8499984741211,73.79000091552734,75.62999725341797,1433500.0,0.015604031735984014,6.228065478978999,3.249856952126645,62.109629177831465,41.35798546252228,-2.625334349952908,-1.6189910241286327,-1.197293352338903,11.654225960401746,12.619502227256103,2.05999755859375,-2.0391277151122296,1.8689998626709041,-1.7786959598419116,5.51669568518372,0.04515195141449624,3.692847773927312,-5.823202362060542,91.95405524385131,47.320062659038854,1.8238479112564114,5,-2.795001983642578,0.039997100830078125,0.05250072479248047,7.280000686645508,0.529998779296875,2,-0.0513906920982512,-1.7333566455796803,74.33999633789062,3.000024611143926,72.66000366210938,-2.9661201055190607,72.27999877929688,-0.0513906920982512
11922,2020-05-28,76.8499984741211,77.4000015258789,75.63999938964844,76.8499984741211,1264000.0,0.017880774491670026,2.199986128450548,-0.0,66.40874639928222,44.85241718687919,-3.6734237014100017,-3.270563201885409,-2.5346909733999894,10.214996863129315,13.076837954056906,1.9000015258789062,-1.953705072738643,3.3039985656738224,0.08488254754233537,6.5231145838053095,1.694440556608086,4.913556574739559,-6.926272802734374,90.67791678789642,39.14129792018559,1.6095580090657422,5,-3.3699989318847656,-1.3100013732910156,-1.1424970626831055,5.930002212524414,-0.04999542236328125,3,-0.07143783959368932,6.228065478978999,75.5,-1.7333566455796803,74.33999633789062,3.000024611143926,72.66000366210938,-0.07143783959368932
11923,2020-05-29,77.9000015258789,78.66999816894531,75.55999755859375,76.41999816894531,4708500.0,0.013663019812699018,1.0596053426031422,100.0,63.94462067421616,48.95043318792871,-4.248398007591263,-4.478511099783219,-3.261109024360451,9.082400002744336,13.13135810305952,3.1100006103515625,-1.5408738946715772,4.308501434326175,0.866419275562194,7.750583593090155,2.5874603549441844,6.029542513708165,-7.527699303222661,89.26085300270488,36.53879562059056,1.7210410793819921,5,-2.81500244140625,-2.360004425048828,-2.0100011825561523,4.879999160766602,-1.9000015258789062,4,-0.08793322644346135,2.199986128450548,76.8499984741211,6.228065478978999,75.5,-1.7333566455796803,74.33999633789062,-0.08793322644346135
11924,2020-06-01,77.58000183105469,78.13999938964844,76.69000244140625,77.9000015258789,1245400.0,-0.0041078265539945535,2.6250131130968843,-0.216215519596674,63.505145773764234,52.01607831641093,-3.310885417037639,-4.096010822876565,-2.7045149607879466,9.32061938987897,12.730636401297557,1.4499969482421875,-1.2105863147705236,3.8155017852783146,-0.05905535553810637,7.690058926094736,1.8782232148701041,5.752780355686525,-6.543883932695323,77.80046397943946,23.62404669243739,1.9372785704082094,6,-2.4950027465820312,-2.0400047302246094,-2.3575029373168945,5.19999885559082,-0.8600006103515625,0,-0.05955146477880957,1.0596053426031422,77.9000015258789,2.199986128450548,76.8499984741211,6.228065478978999,75.5,-0.05955146477880957
11925,2020-06-02,78.16000366210938,78.76000213623047,77.6500015258789,78.11000061035156,1035700.0,0.00747617707354209,-1.2886581720937549,-0.15625968576401306,70.34381973223913,56.01553285455463,-3.7700112493253783,-4.5543125149323345,-2.9457162082045016,8.664094069697683,12.325146660493479,1.1800003051757812,-0.6874166983296846,4.170003509521479,-0.17312786371338973,8.513134882756347,1.9984378229040374,6.34156919613892,-6.513175342103139,87.92759905929742,28.890975386416798,2.171565686617436,6,-3.0300025939941406,-2.620006561279297,-2.6450042724609375,4.619997024536133,-1.910003662109375,1,-0.062308118198603935,2.6250131130968843,77.58000183105469,1.0596053426031422,77.9000015258789,2.199986128450548,76.8499984741211,-0.062308118198603935
11926,2020-06-03,78.97000122070312,80.13999938964844,78.87999725341797,79.11000061035156,718900.0,0.010363325494397557,-6.87483311081442,-2.7998169057064386,72.06779243712735,59.79505488626651,-4.000530429566538,-5.29474910153678,-3.3154073916564926,7.759471615308186,12.410057615634027,1.9799957275390625,0.09097516515659265,4.763500976562497,-0.11477997458352718,9.641781927708521,2.324360500989485,7.202641452135509,-6.611855519074467,74.45419866402358,12.251117027916706,2.4391404755730117,6,-3.1500015258789062,-3.430004119873047,-3.480001449584961,3.809999465942383,-0.7099990844726562,2,-0.04533369350026217,-1.2886581720937549,78.16000366210938,2.6250131130968843,77.58000183105469,1.0596053426031422,77.9000015258789,-0.04533369350026217
11927,2020-06-04,77.83000183105469,78.58000183105469,76.79000091552734,78.58000183105469,879500.0,-0.01443585376758949,3.7733357747395835,5.35716621253406,68.8026002154007,62.55322745076005,-2.31023274612501,-3.896130473231949,-2.001364688710936,8.786558457285508,11.858761448807522,2.1800003051757812,0.49020187789780323,3.3325016021728544,-1.6864154318184603,8.35141863616417,0.8230430851772041,5.841960119168505,-4.538033686863656,49.563392247338875,-14.894927620330186,2.509458516995654,6,-2.0100021362304688,-2.2900047302246094,-2.3400020599365234,4.94999885559082,1.0800018310546875,3,-0.02312736745998123,-6.87483311081442,78.97000122070312,-1.2886581720937549,78.16000366210938,2.6250131130968843,77.58000183105469,-0.02312736745998123
11928,2020-06-05,79.37999725341797,81.06999969482422,79.22000122070312,79.22000122070312,778400.0,0.01991514051005483,-22.12555433694149,-0.21332804361979166,74.26828763372954,65.61178314915061,-3.0700257456839353,-5.107867672094187,-3.407942840176659,7.120819242305103,11.493148129679321,3.2399978637695312,1.1874662781815317,4.501497268676758,-0.7918336700950022,9.794828207448518,1.8548317992908778,7.148162738062638,-5.266265359772049,61.4154451789338,-6.3025049895368355,2.646665469385883,6,-1.964996337890625,-4.064998626708984,-2.924997329711914,3.400003433227539,0.2400054931640625,4,-0.03250181772397409,3.7733357747395835,77.83000183105469,-6.87483311081442,78.97000122070312,-1.2886581720937549,78.16000366210938,-0.03250181772397409
11929,2020-06-08,82.04000091552734,82.29000091552734,79.3499984741211,79.5999984741211,1445700.0,0.03350974746972346,1.0,15.25039340041009,72.98335160903511,68.27044373918065,-4.760129979512527,-7.509424634643565,-6.106011879811206,4.346431173782122,11.509825488242242,2.94000244140625,1.8873537291513287,6.753001022338864,0.5967118217143792,12.90929022296335,3.6748564220266218,9.831145622651107,-6.952391529716465,95.45454545454545,29.199014611713082,3.0781446003122452,6,-4.0,-6.115001678466797,-5.132501602172852,0.7399997711181641,-2.160003662109375,0,-0.07362263344860809,-22.12555433694149,79.37999725341797,3.7733357747395835,77.83000183105469,-6.87483311081442,78.97000122070312,-0.07362263344860809
11930,2020-06-09,80.11000061035156,81.13999938964844,78.02999877929688,81.13999938964844,972200.0,-0.02352511315989636,5.038843293532043,-0.4221302248793056,74.60734578935279,69.65907891823858,-2.1518734898022274,-5.344666749977193,-4.1821617343892115,6.140082696967994,11.226878039141575,4.010002136230469,2.4931349501390656,4.50000076293945,-1.9647946265496472,10.964796152428548,1.2676030681949015,7.732398457683999,-3.8700085797860453,60.36363081498579,-7.497299045590459,3.2323976947445456,6,-1.1850013732910156,-4.185001373291016,-3.4875011444091797,2.6700000762939453,0.4499969482421875,1,-0.042316806438900345,1.0,82.04000091552734,-22.12555433694149,79.37999725341797,3.7733357747395835,77.83000183105469,-0.042316806438900345
11931,2020-06-10,78.12999725341797,80.37999725341797,77.81999969482422,79.9000015258789,1321100.0,-0.024716057194459018,-1.1422579182920367,1.7184527865841013,65.6908666151489,69.57931449777932,0.26868259029112096,-3.0774599335006485,-2.2549769428022444,7.961259144349867,11.113281307734207,2.55999755859375,3.0288843122322078,2.2374977111816463,-4.144663111268088,8.61965853363138,-0.9535827000432278,5.42857812240652,-0.9220038012585547,24.363569779829543,-43.376520648484544,3.1910804112248674,6,0.7950019836425781,-2.204998016357422,-1.5674972534179688,4.650003433227539,4.400001525878906,2,-0.024062425694450162,5.038843293532043,80.11000061035156,1.0,82.04000091552734,-22.12555433694149,79.37999725341797,-0.024062425694450162
11932,2020-06-11,74.69999694824219,77.0,73.97000122070312,76.47000122070312,1828900.0,-0.043901195773121904,1.1413405080149028,1.0,56.043950181055166,68.70146222076144,3.7566886531328976,0.5575454375244249,1.164110336792703,11.209278122865484,10.42251527056632,4.159996032714844,3.355864778052762,-1.3045024871826172,-7.509186849141614,4.900181874776379,-4.406844668162108,1.797839693796874,7.590003967285156,8.773987431672442,-59.191965683912585,3.102342180979498,6,3.430004119873047,1.2250022888183594,1.8625030517578125,8.08000373840332,6.0800018310546875,3,0.04765736724801917,-1.1422579182920367,78.12999725341797,5.038843293532043,80.11000061035156,1.0,82.04000091552734,0.04765736724801917
11933,2020-06-12,75.5999984741211,76.54000091552734,74.56999969482422,76.54000091552734,1437600.0,0.012048213690055265,3.1914810726576195,0.531073543737446,57.156754335364255,67.99608539427255,2.7894634722125176,-0.06376911125772722,0.42300673576292525,10.114075375633206,9.524404139498596,1.970001220703125,3.4047976545269165,-0.5835010528564482,-6.504250490121848,5.3372483844089516,-3.543875771489141,2.3768736657762446,6.523602447509759,19.591313860648004,-51.10164365625543,2.9603747186326963,6,2.5300025939941406,0.3250007629394531,0.7000007629394531,6.079999923706055,5.319999694824219,4,0.04378313829095304,1.1413405080149028,74.69999694824219,-1.1422579182920367,78.12999725341797,5.038843293532043,80.11000061035156,0.04378313829095304
11934,2020-06-15,77.08999633789062,77.5999984741211,74.44000244140625,75.44000244140625,1112200.0,0.01970896684977541,1.3670398500408616,-1.7553080968768262,56.75675473022319,66.48641150515967,1.366333250637311,-1.1670397688550338,-0.9174844432664315,8.432684742404334,8.427990032087667,3.1599960327148438,3.297569372055918,0.6229969024658146,-4.864518081819668,6.110511886751297,-2.1207605896769337,3.366754394608563,4.870532589721677,43.51458736350616,-25.797670251296587,2.743757492142744,6,1.0400047302246094,-1.1649971008300781,-0.8099956512451172,3.600004196166992,5.890007019042969,0,0.03281886793199762,3.1914810726576195,75.5999984741211,1.1413405080149028,74.69999694824219,-1.1422579182920367,78.12999725341797,0.03281886793199762
11935,2020-06-16,77.2300033569336,79.69000244140625,76.81999969482422,79.04000091552734,1114700.0,0.0018161502878961677,-1.1825075423532143,-1.0969722751401039,54.474915960267175,64.53164745217519,1.2075156565393286,-1.1809355234381655,-0.7878638092000472,8.079718099817242,8.582439521197246,2.8700027465820312,3.1794789389196296,0.6445037841796903,-4.799078288173405,6.0880858565327856,-2.0772872519968644,3.366294820356245,4.570715016540518,50.85809912505906,-14.946111450161176,2.7217910361765485,6,0.8999977111816406,-1.3050041198730469,-0.9500026702880859,3.1599979400634766,5.079994201660156,1,0.03431301024599098,1.3670398500408616,77.08999633789062,3.1914810726576195,75.5999984741211,1.1413405080149028,74.69999694824219,0.03431301024599098
11936,2020-06-17,76.25,77.69999694824219,75.83000183105469,77.68000030517578,1204800.0,-0.012689412331167715,1.5442221357207733,0.7900564828865284,48.417726739921136,62.26666151045525,1.9680756225476586,0.0920442884560373,0.25799779846244064,8.818463100642418,8.44469816846351,1.8699951171875,3.0632857555376916,-0.5184997558593807,-5.632639390673518,4.595639878954756,-3.075569573266449,2.038570061547688,5.3941040304186885,39.86011001264452,-21.855992723510028,2.5570698174070694,6,1.8800010681152344,-0.3250007629394531,0.030000686645507812,4.14000129699707,5.129997253417969,2,0.05652455814549184,-1.1825075423532143,77.2300033569336,1.3670398500408616,77.08999633789062,3.1914810726576195,75.5999984741211,0.05652455814549184
11937,2020-06-18,76.6500015258789,77.5199966430664,76.0199966430664,76.29000091552734,1279800.0,0.0052459216508708995,-2.3332994252581254,-0.25174862484194355,46.58656710820732,59.190914785397226,1.5456277677569972,-0.002501156465882559,-0.04660577892295237,8.168298046827545,8.112797810593115,1.5,2.795701513554178,-0.31249847412109943,-5.069915016824652,4.444918068582453,-2.6912067454728827,2.066209797230684,4.840620448345476,42.095220656622026,-15.470067788863254,2.378708271351777,6,1.4799995422363281,-0.7250022888183594,-0.41250038146972656,3.739999771118164,3.6299972534179688,3,0.07671229140723157,1.5442221357207733,76.25,-1.1825075423532143,77.2300033569336,1.3670398500408616,77.08999633789062,0.07671229140723157
11938,2020-06-19,73.5,77.76000213623047,73.43000030517578,77.55000305175781,2749400.0,-0.041095909499954675,-1.0668254453815789,-11.249989403636672,40.35004965960076,55.56499234657118,4.217335153099853,3.4188735600726545,2.9942633196188098,11.05717878426637,7.86303793102196,4.3300018310546875,2.3150136371543653,-3.5235000610351506,-8.053992684021551,1.0069925619512503,-5.788746372528351,-1.2582537495419501,7.840209559153962,1.1182056060186885,-51.661433456503936,2.2652463114931987,6,3.7849998474121094,2.424999237060547,2.062501907348633,6.89000129699707,7.730003356933594,4,0.09904760243941335,-2.3332994252581254,76.6500015258789,1.5442221357207733,76.25,-1.1825075423532143,77.2300033569336,0.09904760243941335
11939,2020-06-22,73.27999877929688,74.47000122070312,72.81999969482422,73.58999633789062,1146100.0,-0.002993213887117374,-1.6829386296815492,0.07654254938380912,38.2579365108504,51.52616909340425,3.4241381674436724,3.8869929690274603,2.9920061707682777,10.996161821623872,7.498177411536287,1.6500015258789062,1.926257862425615,-3.774501037597659,-8.186206937720726,0.6372048625254081,-5.980353987659186,-1.5686480875361326,7.743802409697963,6.695762744804074,-39.917877238661944,2.2058529500615323,6,3.3199996948242188,2.645000457763672,1.8825016021728516,7.110002517700195,8.80999755859375,0,0.10425763532909471,-1.0668254453815789,73.5,-2.3332994252581254,76.6500015258789,1.5442221357207733,76.25,0.10425763532909471
11940,2020-06-23,72.23999786376953,74.08000183105469,71.94999694824219,73.91000366210938,861800.0,-0.014192152467955133,1.1194055910876621,5.387157905099429,33.98382250142983,48.003164191879904,3.610010214254075,5.018923454764774,3.877544770954586,11.73458809676876,7.997939527874149,2.1300048828125,1.2229662411892406,-4.7095020294189425,-9.478709350693364,0.05970529185547946,-7.094105690056153,-2.3248983687817315,8.291575235575067,4.991405448774768,-36.526694983709305,2.384603660637212,6,3.5800018310546875,4.655002593994141,2.647500991821289,8.150003433227539,10.459999084472656,1,0.1486711767823914,-1.6829386296815492,73.27999877929688,-1.0668254453815789,73.5,-2.3332994252581254,76.6500015258789,0.1486711767823914
11941,2020-06-24,71.62000274658203,72.33000183105469,70.9800033569336,71.52999877929688,1235300.0,-0.008582435430807833,-1.268914890206764,-0.05389440406412324,34.84627841054011,45.64786732848934,3.5866219130037678,5.621554899076045,4.261120272842874,12.063745820535132,8.747714687511827,1.3499984741210938,0.2831672402016352,-5.13549728393555,-10.438726264753114,0.16773169688201506,-7.787111774344339,-2.4838827935267602,8.22504426067438,9.439520720899143,-29.777810483837076,2.6516144904087855,6,3.7150001525878906,5.0149993896484375,2.5399951934814453,8.574995040893555,11.459999084472656,2,0.1492599050831771,1.1194055910876621,72.23999786376953,-1.6829386296815492,73.27999877929688,-1.0668254453815789,73.5,0.1492599050831771
11942,2020-06-25,71.36000061035156,71.41999816894531,70.34999847412111,71.3499984741211,1313800.0,-0.003630300562127209,15.461881565819372,0.11112994829193863,29.114613653025827,42.53207391934063,3.7135398336114918,5.743651700850194,4.346763315671723,12.019664166240474,9.299543283031218,1.2700042724609233,-0.6211135817204365,-5.120999526977542,-10.946273117464742,0.7042740635096578,-8.033636322221142,-2.208362731733942,7.598542031872569,13.630251512493091,-21.83818365076361,2.9126367952436025,6,3.6599998474121094,4.959999084472656,2.799997329711914,8.519998550415039,10.629997253417969,3,0.14041474996306125,-1.268914890206764,71.62000274658203,1.1194055910876621,72.23999786376953,-1.6829386296815492,73.27999877929688,0.14041474996306125
11943,2020-06-26,71.05000305175781,72.22000122070312,69.95999908447266,71.19999694824219,1302800.0,-0.004344136153899947,1.0639265906747304,-14.996186117467582,17.38875695304418,38.157851944098525,3.699263427917046,5.8121435984353695,4.4961593732573135,12.030587749172184,9.436907222626019,2.2600021362304688,-1.3185668305879403,-5.088497161865234,-11.35153239991729,1.1745380761868205,-8.220014780891262,-1.956979542839207,6.87551429029395,24.168590931005607,-3.5586656253924005,3.131517619026028,6,3.7749977111816406,5.0749969482421875,3.0849952697753906,8.119997024536133,10.539993286132812,4,0.12990844941717006,15.461881565819372,71.36000061035156,-1.268914890206764,71.62000274658203,1.1194055910876621,72.23999786376953,0.12990844941717006
11944,2020-06-29,72.95999908447266,72.95999908447266,70.87999725341797,71.80999755859375,775100.0,0.0268824201361888,2.6173896890528283,-7.666988809766022,28.758177341844288,35.300436542051536,1.2760038238688338,3.7294950988476643,2.415430727084285,9.820806157772509,9.48535279288507,2.0800018310546875,-1.5674224133360184,-2.947500991821286,-9.326403233845312,3.4314012502027396,-6.136952112833299,0.24195012919072667,3.8503457015180373,72.81548543842138,47.183427442564515,3.189451121012013,6,0.9000015258789062,3.1650009155273438,1.1749992370605469,6.210000991821289,6.779998779296875,0,0.11334984068305665,1.0639265906747304,71.05000305175781,15.461881565819372,71.36000061035156,-1.268914890206764,71.62000274658203,0.11334984068305665
11945,2020-06-30,73.29000091552734,73.58000183105469,72.33000183105469,72.8499984741211,1230000.0,0.004523051469238926,1.4509701258096848,0.38261031094717146,34.05799140964801,33.70491039424341,0.3669239577788801,3.1789229966107087,2.02171848213149,9.19276832202317,9.284513684514174,1.25,-1.9272027401145095,-2.3739990234375057,-8.762657621265205,4.014659574390194,-5.5683283223513484,0.8203302754763371,2.561295472250819,91.98893106362532,63.46191210160356,3.194329298913848,6,0.5699996948242188,2.8349990844726562,0.8449974060058594,3.8049983978271484,7.5,1,0.12007088705737612,2.6173896890528283,72.95999908447266,1.0639265906747304,71.05000305175781,15.461881565819372,71.36000061035156,0.12007088705737612
11946,2020-07-01,75.38999938964844,75.72000122070312,73.43000030517578,73.5199966430664,1026500.0,0.028653273951265268,-1.234152223508264,4.249982660563185,52.490982445239155,34.360956542802505,-2.087407824275303,0.8400372147031732,-0.08698633784354115,6.802801815966333,8.63304226968632,2.4300003051757812,-2.365769998952146,-0.09500045776367472,-6.291360423161748,6.101359507634399,-3.1931804404627115,3.003179524935362,-5.430000305175781,94.27080366899567,60.632566783167235,3.098179982699038,7,-1.529998779296875,0.7350006103515625,-1.355001449584961,-3.019998550415039,6.7700042724609375,2,0.09696243026628104,1.4509701258096848,73.29000091552734,2.6173896890528283,72.95999908447266,1.0639265906747304,71.05000305175781,0.09696243026628104
11947,2020-07-02,76.02999877929688,77.11000061035156,75.51000213623047,75.88999938964844,1001100.0,0.008489181520491051,-2.5555762775083926,0.07486587380918382,51.582046282734396,35.60895616759513,-3.1565482098270508,0.06142092586648573,-0.7919434744312639,5.861636785338547,8.808742279520018,1.720001220703125,-2.7705516632781837,0.6349990844726534,-5.4695575205197855,6.739555689465092,-2.417279218023566,3.687277386968873,-5.954799652099609,84.89508250948339,47.43603639286955,3.052278302496219,7,-2.4949989318847656,0.095001220703125,-1.907501220703125,-3.6599979400634766,6.5500030517578125,3,0.09272659693475549,-1.234152223508264,75.38999938964844,1.4509701258096848,73.29000091552734,2.6173896890528283,72.95999908447266,0.09272659693475549
11948,2020-07-06,76.80000305175781,77.54000091552734,75.91000366210938,76.7300033569336,921700.0,0.010127637574954385,1.103228473968921,0.5,48.87337586504934,36.78844942917279,-3.8098678286302032,-0.9610542015937824,-1.5625584549347877,4.795080297125821,8.379991844908648,1.6299972534179688,-2.965440929311683,1.5340030670165987,-4.319878493090371,7.387884627123569,-1.3929377130368863,4.460943847070084,-6.443411865234381,88.8889270740257,50.03970880767126,2.926940780053487,7,-3.0500030517578125,-0.6750030517578125,-2.2900047302246094,-4.430002212524414,3.9699935913085938,0,0.06757805476275869,-2.5555762775083926,76.02999877929688,-1.234152223508264,75.38999938964844,1.4509701258096848,73.29000091552734,0.06757805476275869
11949,2020-07-07,76.0,76.69000244140625,75.52999877929688,75.87999725341797,1347900.0,-0.010416705989173769,-1.8292782776170229,1.7143324250681198,45.4545352020548,38.062973062575566,-2.8870626942456425,-0.6711650236559876,-0.8150288540659858,5.2902297971807855,7.5781508872657835,1.2700042724609375,-3.1912963602110977,1.0360000610351534,-3.897243798162819,5.969243920233126,-1.4306218685638328,3.5026219906341396,-5.212404229736336,70.44143596652438,31.743468353594764,2.466621929598988,7,-2.25,0.125,-0.6875019073486328,-3.6299991607666016,4.430000305175781,1,0.07355258339329773,1.103228473968921,76.80000305175781,-2.5555762775083926,76.02999877929688,-1.234152223508264,75.38999938964844,0.07355258339329773
11950,2020-07-08,76.72000122070312,76.91000366210938,75.69999694824219,76.0,715300.0,0.009473700272409458,1.2,5.999872846334796,51.77091586051148,39.9434883347946,-3.2461083259130987,-1.7477672803213125,-1.6324444581778437,4.241398444659708,7.206691148130687,1.2100067138671875,-2.9941394018057963,1.9255012512207088,-2.466545722127421,6.317548224568839,-0.2705222354533561,4.121524737894774,-5.527261141723642,80.04867218854069,39.7834802709618,2.196023486674065,7,-2.970001220703125,-0.595001220703125,-1.4075031280517578,-4.350000381469727,1.7699966430664062,2,0.039363876368806006,-1.8292782776170229,76.0,1.103228473968921,76.80000305175781,-2.5555762775083926,76.02999877929688,0.039363876368806006
11951,2020-07-09,76.25,76.70999908447266,75.11000061035156,76.4800033569336,698000.0,-0.006126188910647423,3.6377116067183404,-0.3194485652524054,48.50074435187626,42.09750285688909,-2.291220728184655,-1.502886032957889,-1.306980054908223,4.373145064317441,6.8016815071184125,1.6100006103515625,-2.7257775330430576,1.5494998931884822,-2.6166312832214658,5.71563106959843,-0.5335656950164918,3.6325654813934563,-4.6764242708276385,46.91354923784556,6.59564440368419,2.0830655882049762,7,-2.5,-0.125,-0.9150009155273438,-3.2949981689453125,1.75,3,0.05954099561347337,1.2,76.72000122070312,-1.8292782776170229,76.0,1.103228473968921,76.80000305175781,0.05954099561347337
11952,2020-07-10,78.26000213623047,78.4000015258789,76.08000183105469,76.08000183105469,627700.0,0.02636068375384215,-1.1284397890367717,-9.478123859753874,69.50819815656386,47.888551879502394,-3.59788330872081,-3.407195301933484,-3.39472020507408,2.0111077425084147,7.352735615460425,2.3199996948242188,-2.18605487758974,3.3815017700195256,-1.0783886050281524,7.8413921450672035,1.1515565824956866,5.6114469575433645,-6.32844089587681,95.74470058692985,48.38350412619537,2.229945187523839,7,-3.6200027465820312,-2.1350021362304688,-2.5800037384033203,-5.305000305175781,-1.8600006103515625,4,0.04983390518045239,3.6377116067183404,76.25,1.2,76.72000122070312,-1.8292782776170229,76.0,0.04983390518045239
11953,2020-07-13,78.91000366210938,79.5999984741211,78.13999938964844,78.31999969482422,749500.0,0.008305667111373483,-2.0736674724339257,0.27064398380328764,72.28821340549945,52.725222553241856,-3.3700942480383134,-4.001672818278308,-4.066218135648896,1.0135879040353188,8.065783430761513,1.4599990844726562,-1.568146483721577,3.8660030364990234,-0.938931002935405,8.670937075933452,1.4635360167818021,6.268470056216245,-6.460967198913693,84.63262493776688,30.80036970214482,2.402467019717214,7,-2.9450035095214844,-2.785003662109375,-3.2300052642822266,-5.9550018310546875,-3.160003662109375,0,0.04650865541281868,-1.1284397890367717,78.26000213623047,3.6377116067183404,76.25,1.2,76.72000122070312,0.04650865541281868
11954,2020-07-14,79.62000274658203,79.98999786376953,78.81999969482422,78.87000274658203,837700.0,0.008997580173901065,-1.752917100491868,1.2711778930081594,80.00001240551649,57.82989155278279,-3.3928122048251197,-4.75626811151578,-4.697383906579162,-0.03614366752174192,8.950670763943103,1.1699981689453125,-0.7404359545987518,4.4495018005371065,-0.7028866731059225,9.601890274180136,1.873307563715585,7.025696037358628,-6.4558700822938135,92.41812857725783,31.069100111557063,2.5761942368215176,7,-2.910003662109375,-3.4950027465820312,-3.255002975463867,-4.7350006103515625,-3.600006103515625,1,0.014443529977568925,-2.0736674724339257,78.91000366210938,-1.1284397890367717,78.26000213623047,3.6377116067183404,76.25,0.014443529977568925
11955,2020-07-15,79.87999725341797,80.9000015258789,79.4000015258789,80.7300033569336,808100.0,0.0032654420731867972,1.5210032312663486,-1.1333414713541667,84.58958466453674,61.39640291048252,-2.9275758818584876,-5.067358530671413,-4.858746706567331,-0.6778854147793965,9.388948588279868,1.5,0.3780936716372736,4.576996612548825,-0.9229639629452606,10.076957188042911,1.8270163248017894,7.326976900295861,-5.896760765191999,82.3833486843579,13.870453628523606,2.749980287747041,7,-1.8749961853027344,-4.329998016357422,-2.8974971771240234,-3.889995574951172,-4.909996032714844,2,0.006885366433012408,-1.752917100491868,79.62000274658203,-2.0736674724339257,78.91000366210938,-1.1284397890367717,78.26000213623047,0.006885366433012408
11956,2020-07-16,80.55999755859375,80.76000213623047,79.83000183105469,80.0,696700.0,0.008512773266860396,-1.0666813604150418,-0.6588159264711162,87.21681429585507,65.35582157860705,-3.125800209238477,-5.700158948941606,-5.462095542826262,-1.697081812902539,10.164215217703834,0.9300003051757812,1.2089999280213846,5.041497039794919,-0.9320559880096084,11.015050067599446,2.0547205258926624,8.028273553697176,-5.608413965096375,92.94597533584376,16.76826828103553,2.9867765139022624,7,-2.5549964904785156,-5.129997253417969,-3.134998321533203,-4.569995880126953,-6.299995422363281,3,-0.025695131052091313,1.5210032312663486,79.87999725341797,-1.752917100491868,79.62000274658203,-2.0736674724339257,78.91000366210938,-0.025695131052091313
11957,2020-07-17,82.52999877929688,82.5999984741211,81.08999633789062,81.25,641200.0,0.024453839131143074,1.1267663145678641,2.285722070844687,90.94148441198718,70.03005586160013,-4.555916506157459,-7.596537385069709,-7.246187677123004,-3.957710678915248,11.172460888042975,2.0400009155273438,1.988288416077168,6.717498397827143,-0.02042162917629753,13.455418424830583,3.3485383843254226,10.086458411328863,-6.745636675266084,98.43049979386946,15.026513000282407,3.368960013501721,7,-3.674999237060547,-6.25,-5.104999542236328,-6.539997100830078,-7.379997253417969,4,-0.054889117245852326,-1.0666813604150418,80.55999755859375,1.5210032312663486,79.87999725341797,-1.752917100491868,79.62000274658203,-0.054889117245852326
11958,2020-07-20,80.77999877929688,82.5199966430664,80.61000061035156,82.31999969482422,904000.0,-0.021204410831022535,-1.031913641620843,-1.2031268626469256,78.21066033856657,73.66962532121255,-2.4384074457233,-5.558142680377188,-5.318721220705427,-2.492304346549929,12.137923314798556,1.9199981689453125,2.2785877926198026,4.603498458862305,-2.3901287618472224,11.597125679571832,1.1066848485075411,8.100312069217068,-3.9051348560516317,51.85184437644818,-31.532802003116622,3.496813610354763,7,-1.9249992370605469,-4.5,-3.7524986267089844,-4.789997100830078,-6.30999755859375,0,-0.05422130873491071,1.1267663145678641,82.52999877929688,-1.0666813604150418,80.55999755859375,1.5210032312663486,79.87999725341797,-0.05422130873491071
11959,2020-07-21,80.91999816894531,81.66000366210938,80.52999877929688,80.8499984741211,764000.0,0.0017330947234963645,-2.1831164505002096,-0.045454320265938736,77.90780547563702,76.57372416733762,-2.019481478495692,-5.371842459749402,-5.3439904081013765,-2.8616505598949686,12.965534336283243,1.1300048828125,2.5743481276321916,4.36149787902832,-2.7986105325738038,11.521606290630444,0.7814436732272583,7.941552084829382,-3.1291127175599343,47.49994039529838,-33.35892167697192,3.5800542058010585,7,-2.0649986267089844,-4.6399993896484375,-3.892498016357422,-4.929996490478516,-8.099998474121094,1,-0.0638902408048917,-1.031913641620843,80.77999877929688,1.1267663145678641,82.52999877929688,-1.0666813604150418,80.55999755859375,-0.0638902408048917
11960,2020-07-22,82.9800033569336,83.08999633789062,79.86000061035156,80.44999694824219,1020500.0,0.025457306408823488,1.3490943189983549,36.14310626702997,77.84298239083623,79.83397283833317,-3.4622107428188116,-6.94189274044075,-7.255870083343268,-5.075567419567591,13.73916468703731,3.2299957275390625,2.941744306637119,5.884502792358404,-1.5187372770962781,13.287742861813086,2.182882757631063,9.586122827085745,-4.4196598219105,96.62597649393626,16.742230092142336,3.7016200347273416,7,-3.3950042724609375,-6.455005645751953,-5.952503204345703,-6.990001678466797,-9.75,2,-0.08387571019886719,-2.1831164505002096,80.91999816894531,-1.031913641620843,80.77999877929688,1.1267663145678641,82.52999877929688,-0.08387571019886719
11961,2020-07-23,82.30999755859375,83.33000183105469,81.91999816894531,82.9000015258789,811400.0,-0.008074304305072832,-1.0583953800488948,-0.23320255840392265,72.9867865325176,80.22048265788358,-2.058687789358032,-5.723397951900239,-6.404751962322152,-4.651473924291622,14.306400753363317,1.410003662109375,3.454518535129594,4.679997253417966,-2.601326076858541,11.961320583694473,1.0393355882797124,8.32065891855622,-2.934316519054505,70.60507453498087,-8.287664956866493,3.640661665138254,7,-1.5749969482421875,-5.664997100830078,-5.282497406005859,-6.319995880126953,-8.829994201660156,3,-0.08917502801121491,1.3490943189983549,82.9800033569336,-2.1831164505002096,80.91999816894531,-1.031913641620843,80.77999877929688,-0.08917502801121491
11962,2020-07-24,81.37999725341797,83.2300033569336,81.02999877929688,82.6500015258789,849000.0,-0.011298752675988677,-1.2335058014344802,2.1525351402376733,66.57014922571666,79.58514219346328,-0.7147360357309793,-4.2206291329382,-5.30006697935184,-3.968584083808679,14.554916084689046,2.2000045776367188,3.8301453132135492,3.248997116088873,-3.580713429407595,10.07870766158534,-0.165858156659354,6.6638523888371,-1.5199966430664062,43.80392243085176,-32.42711686816666,3.4148552727482313,7,-0.3049964904785156,-4.734996795654297,-4.352497100830078,-5.389995574951172,-8.029998779296875,4,-0.087490726929073,-1.0583953800488948,82.30999755859375,1.3490943189983549,82.9800033569336,-2.1831164505002096,80.91999816894531,-0.087490726929073
11963,2020-07-27,80.27999877929688,81.33000183105469,79.06999969482422,81.30000305175781,638700.0,-0.013516816309242285,3.185182045521977,0.8031502685297546,65.15579190571545,77.93578436015206,0.6705483589303896,-2.5230456374389263,-4.0203795221800505,-3.2167317424357122,14.770018203969236,2.30999755859375,4.311188264872072,1.6874988555908175,-4.326196540810187,7.701194251991822,-1.3193488426096849,4.69434655379132,3.0500030517578125,28.403720133890438,-46.553715376438525,3.006847698200503,7,0.9200019836425781,-3.634998321533203,-3.2524986267089844,-3.154998779296875,-8.739997863769531,0,-0.06390131205060412,-1.2335058014344802,81.37999725341797,-1.0583953800488948,82.30999755859375,1.3490943189983549,82.9800033569336,-0.06390131205060412
11964,2020-07-28,81.2300033569336,81.5999984741211,79.95999908447266,79.95999908447266,710300.0,0.011833639662208295,-1.582667515709291,-1.2450970125809684,65.71427811907692,75.83852807732319,-0.030240714456169826,-2.97420404226321,-4.75660847952895,-4.503471989755113,15.306858447230992,1.6399993896484375,4.378659086821955,2.224003219604498,-3.274192439380613,7.722198878589609,-0.5250946098880576,4.973101049097053,2.0147984313964855,50.70428589082091,-22.633873100270378,2.7490978294925577,7,-0.030002593994140625,-4.585002899169922,-4.625003814697266,-4.105003356933594,-7.310005187988281,1,-0.0832205079018189,3.185182045521977,80.27999877929688,-1.2335058014344802,81.37999725341797,-1.0583953800488948,82.30999755859375,-0.0832205079018189
11965,2020-07-29,82.08999633789062,82.36000061035156,80.7300033569336,81.23999786376953,833900.0,0.0105871346228823,1.3453079460566109,0.6692878855234228,69.81002090059948,73.9044399222948,-0.6076821114622959,-3.3108704754833695,-5.499323583714585,-5.692870246905045,16.19859024586949,1.6299972534179688,4.382800726472084,2.643996429443362,-2.30967585294205,7.597668711828774,0.1671602882506562,5.120832570636068,1.0713094085693342,70.8919044284494,-5.5496610375285655,2.476836141192709,7,-0.8899955749511719,-5.444995880126953,-5.827497482299805,-4.964996337890625,-9.1199951171875,2,-0.11292480273613581,-1.582667515709291,81.2300033569336,3.185182045521977,80.27999877929688,-1.2335058014344802,81.37999725341797,-0.11292480273613581
11966,2020-07-30,82.69999694824219,83.4000015258789,80.43000030517578,81.44999694824219,1145300.0,0.007430876325548175,1.24150261125922,1.4705908752277603,66.6416547659967,71.20445885051807,-0.9858759295593842,-3.5259206338765807,-5.90935982251365,-6.5691627139534035,17.45487797552116,2.970001220703125,4.253184774349222,2.8884971618652315,-1.8803751851965984,7.6573695089270615,0.5040609883343166,5.2729333353961465,-3.6299972534179688,83.83361936209126,9.427547745074364,2.3844361735309176,7,-1.464996337890625,-6.019996643066406,-6.342496871948242,-5.5749969482421875,-10.299995422363281,3,-0.11451020484602181,1.3453079460566109,82.08999633789062,-1.582667515709291,81.2300033569336,3.185182045521977,80.27999877929688,-0.11451020484602181
11967,2020-07-31,83.08000183105469,83.27999877929688,80.58999633789062,81.12000274658203,1549300.0,0.004594980614694988,1.2796698660649342,1.567999267578125,65.95254717730072,69.84244627704409,-1.4300425004644808,-3.5317508227015395,-6.086664647306179,-7.229046248210494,18.3382535028551,2.69000244140625,4.067163800480486,2.916001892089838,-1.7162286731479526,7.548232457327629,0.5998866094709427,5.232117174708733,-3.923402099609376,92.60970994217168,18.691818143283044,2.3161152826188967,7,-1.845001220703125,-6.400001525878906,-7.094999313354492,-7.155002593994141,-9.900001525878906,4,-0.1155512549655805,1.24150261125922,82.69999694824219,1.3453079460566109,82.08999633789062,-1.582667515709291,81.2300033569336,-0.1155512549655805
11968,2020-08-03,81.98999786376953,83.04000091552734,80.62999725341797,82.98999786376953,817000.0,-0.013119931912155103,3.3818005271188794,-0.5102043199520437,58.81038277403399,67.72051042131042,-0.16801910495551908,-2.1428546476467716,-4.786650814769416,-6.3220787778409715,19.136096254908853,2.4500045776367188,3.7474416826173638,1.5664981842041072,-2.848652790196155,5.98164915860437,-0.641077302996024,3.7740736714042384,-2.7485300964355446,59.01155054026721,-12.047089557531223,2.207575487200128,8,-0.7549972534179688,-5.30999755859375,-6.319997787475586,-6.064998626708984,-9.360000610351562,0,-0.10537870002148586,1.2796698660649342,83.08000183105469,1.24150261125922,82.69999694824219,1.3453079460566109,82.08999633789062,-0.10537870002148586
11969,2020-08-04,81.58999633789062,81.86000061035156,80.70999908447266,81.54000091552734,1320800.0,-0.004878662474702478,2.8982840443277773,-0.04999542236328125,56.29137845953816,65.3258877622773,0.3766221460200825,-1.372985715193039,-4.1892080952633535,-5.958408332386085,20.12428330895483,1.279998779296875,3.1117241428404014,0.8869968414306584,-3.0285689424614333,4.80256262532275,-1.0707860505153945,2.8447797333767113,-2.2653578953857334,39.0570894257149,-29.306275226676384,1.957782891946046,8,-0.3549957275390625,-4.4499969482421875,-6.114995956420898,-5.664997100830078,-10.199996948242188,1,-0.12317680933264163,3.3818005271188794,81.98999786376953,1.2796698660649342,83.08000183105469,1.24150261125922,82.69999694824219,-0.12317680933264163
11970,2020-08-05,79.73999786376953,81.83000183105469,79.25,81.69999694824219,1028700.0,-0.022674329662421444,1.3243167079637501,-39.20357088356478,47.222226529689216,62.46315887307414,1.920672564137007,0.7534960392567314,-2.213354233044356,-4.179339157982611,20.79417207024222,2.5800018310546875,2.767388964968177,-1.1140014648437528,-4.5912187758134735,2.363215846125968,-2.8526101203286203,0.6246071906411146,3.660003662109375,11.807173098948615,-51.23883037586751,1.738608655484863,8,1.4950027465820312,-1.8749961853027344,-4.74749755859375,-3.8149986267089844,-8.839996337890625,2,-0.072987206555577,2.8982840443277773,81.58999633789062,3.3818005271188794,81.98999786376953,1.2796698660649342,83.08000183105469,-0.072987206555577
11971,2020-08-06,80.79000091552734,81.6500015258789,78.87999725341797,80.0,1113000.0,0.013167833958958264,1.2071728405944235,-0.4030618798681204,43.71388928242447,59.923574434930565,0.7067006909540083,0.06435740093651532,-3.1601020105728423,-5.079968074010168,21.67120500489519,2.7700042724609375,2.4388435353415048,-0.2909984588623047,-3.013580308000357,2.4315833902757475,-1.6522893834313237,1.0702924657067143,2.527000579833981,43.40915908495848,-14.53466063992218,1.3612909245690255,8,0.34999847412109375,-2.375,-5.7975006103515625,-4.865001678466797,-8.700004577636719,3,-0.0967941528184989,1.3243167079637501,79.73999786376953,2.8982840443277773,81.58999633789062,3.3818005271188794,81.98999786376953,-0.0967941528184989
11972,2020-08-07,82.16000366210938,82.52999877929688,80.5,80.5,968000.0,0.01695757805491893,-1.4457762662009377,2.10126802321651,55.12630991842343,58.809187547453675,-0.6046029212787261,-1.0524455491352427,-4.452322175531037,-6.398412968902335,22.152950048138266,2.029998779296875,1.9734121872110109,0.8840042114257756,-1.5288940626568746,3.2969024855084257,-0.3224449256155566,2.0904533484671077,0.9795176635742138,78.84623849172871,19.30019993783972,1.2064491370413284,8,-1.0200042724609375,-2.9050025939941406,-7.167503356933594,-6.235004425048828,-10.140007019042969,4,-0.11879262051118422,1.2071728405944235,80.79000091552734,1.3243167079637501,79.73999786376953,2.8982840443277773,81.58999633789062,-0.11879262051118422
11973,2020-08-10,82.58000183105469,82.93000030517578,81.94999694824219,82.61000061035156,787200.0,0.005111954116659989,1.925391149878157,-0.01807151392591231,56.040761117021624,57.73435232500309,-0.7420723902558422,-1.2473516336935546,-4.821903554635824,-6.616031760522333,22.34183331242976,0.9800033569335938,1.6279465312178445,1.1205024719238281,-1.0839863788935418,3.324991322741198,0.018258046515143178,2.222746897332513,0.3891385317382827,91.3580688792522,29.037102322515423,1.1022444254086827,8,-1.44000244140625,-3.325000762939453,-7.750001907348633,-6.655002593994141,-10.279998779296875,0,-0.11382903024281577,-1.4457762662009377,82.16000366210938,1.2071728405944235,80.79000091552734,1.3243167079637501,79.73999786376953,-0.11382903024281577
11974,2020-08-11,80.7699966430664,83.43000030517578,80.68000030517578,82.9000015258789,1447200.0,-0.02191820232326047,-1.380954897349856,71.0030518819939,41.80873493635206,54.623098328975594,1.112846423137782,0.6885267555286418,-2.9711583853264614,-4.65666605122135,22.16699216218109,2.75,1.4007389637270933,-0.747002410888669,-2.8045663564744814,1.3105615346971433,-1.775784383681568,0.28177956190423004,-1.8899993896484375,41.53842026365828,-15.76394189924747,1.0287819727929042,8,0.38500213623046875,-1.4999961853027344,-5.832496643066406,-4.844997406005859,-8.609992980957031,1,-0.10077998920341924,1.925391149878157,82.58000183105469,-1.4457762662009377,82.16000366210938,1.2071728405944235,80.79000091552734,-0.10077998920341924
11975,2020-08-12,80.43000030517578,81.41999816894531,80.30999755859375,81.16000366210938,780600.0,-0.004209438554183875,-1.2886401711485673,0.3427237950598888,42.85715942116367,51.98037662399414,1.332763823524047,1.129764243965198,-2.612230936372015,-4.12290226769673,21.633627848077303,1.1100006103515625,1.2620891475781235,-1.1144989013671847,-3.0931279227575175,0.8641301200231482,-2.103813412062351,-0.12518439067201825,-1.4590029907226523,34.06597828893755,-20.663319927952514,0.9893145106951644,8,0.7249984741210938,-1.1599998474121094,-5.492500305175781,-4.505001068115234,-10.0,2,-0.11239588314343951,-1.380954897349856,80.7699966430664,1.925391149878157,82.58000183105469,-1.4457762662009377,82.16000366210938,-0.11239588314343951
11976,2020-08-13,78.48999786376953,80.08000183105469,77.41000366210938,80.08000183105469,1420000.0,-0.024120383364979348,2.3584798829202755,2.1780776104428163,39.802411252511725,49.07480596568425,2.919826532157927,3.0638197376002836,-0.7015627006515786,-1.9562929110421123,21.227991678532998,3.0199966430664062,0.9840769414878423,-2.9510013580322294,-5.3237683788543535,-0.5782343372101053,-4.1373848684432915,-1.7646178476211674,4.94000244140625,17.940113021558755,-36.59436002393538,1.1863835104110634,8,1.9300041198730469,0.7800025939941406,-3.5524978637695312,-2.5649986267089844,-7.680000305175781,3,-0.09670017256293129,-1.2886401711485673,80.43000030517578,-1.380954897349856,80.7699966430664,1.925391149878157,82.58000183105469,-0.09670017256293129
11977,2020-08-14,78.0,78.72000122070312,77.75,78.4800033569336,662100.0,-0.006242806435286075,1.0208378036859547,0.3018881504762362,41.59293280175183,47.16175596876401,2.920575322325462,3.3698126266594244,-0.2104464579545322,-1.370049823705827,20.25294796408018,0.970001220703125,0.5244494430015152,-3.214499282836911,-5.981641909519794,-0.4473566561540281,-4.59807059617836,-1.8309279694954625,5.309600372314449,9.80060908456086,-46.054777490110006,1.3835713133414422,8,2.420001983642578,1.7550010681152344,-3.0625,-2.075000762939453,-6.1699981689453125,4,-0.07576927771935094,2.3584798829202755,78.48999786376953,-1.2886401711485673,80.43000030517578,-1.380954897349856,80.7699966430664,-0.07576927771935094
11978,2020-08-17,76.4000015258789,78.19000244140625,76.23999786376953,77.87000274658203,1436800.0,-0.020512800950270416,-1.1787656636262893,3.0624811253278232,33.00492769527966,44.57437255051307,4.072512725151938,4.874780545824137,1.3221327014550326,0.292000236642906,19.68482248163013,1.9500045776367188,0.03106322342782164,-4.5954978942871065,-8.101958132794465,-1.089037655779748,-6.348728013540779,-2.8422677750334344,6.791606912231444,2.225363112367467,-52.03928602600724,1.7532301192536772,8,3.43499755859375,3.43499755859375,-1.0175018310546875,-0.4750022888183594,-5.470001220703125,0,-0.057329905698089045,1.0208378036859547,78.0,2.3584798829202755,78.48999786376953,-1.2886401711485673,80.43000030517578,-0.057329905698089045
11979,2020-08-18,75.75,76.83999633789062,74.91999816894531,76.5199966430664,1525700.0,-0.008507873205457095,1.7234093208737575,0.5238068052066682,27.35718061481954,42.36714522663867,4.2543873891955,5.394160938616551,1.8100188096984766,0.8942431450264792,19.29543947274826,1.9199981689453125,-0.5359958016394728,-4.98699951171875,-9.206643319205469,-0.7673557042320311,-7.0968214154621165,-2.8771776079753835,7.163544015136722,12.769258939302885,-37.764904972437606,2.10982190374336,8,3.424999237060547,3.424999237060547,0.2950000762939453,0.17499923706054688,-2.9899978637695312,1,-0.0455445141682137,-1.1787656636262893,76.4000015258789,1.0208378036859547,78.0,2.3584798829202755,78.48999786376953,-0.0455445141682137
11980,2020-08-19,76.0199966430664,76.30000305175781,75.08000183105469,76.05999755859375,945300.0,0.0035643121196884398,3.692204991270412,0.05194946742630666,25.54906741061579,40.348831685326594,3.8009234690550358,4.823295781859784,1.439920862411924,0.6048768565520959,18.454067561599626,1.220001220703125,-0.9484012616130855,-4.369002532958987,-8.94290069731828,0.20489563140030498,-6.655951615138633,-2.082053450779341,6.413934621298836,21.317784756598833,-23.97132337469774,2.2869490821796457,8,3.1550025939941406,3.1550025939941406,0.3975028991699219,-0.09499740600585938,-2.25,2,-0.05077602146025739,1.7234093208737575,75.75,-1.1787656636262893,76.4000015258789,1.0208378036859547,78.0,-0.05077602146025739
11981,2020-08-20,74.97000122070312,75.87999725341797,74.72000122070312,75.75,516100.0,-0.01381209508983905,1.2307760024648973,19.499523173755485,21.70272304928706,36.635099810978105,4.401385246816716,5.581361613885662,2.439381261960108,1.617544244715674,17.543320711255824,1.2999954223632812,-1.3548991619254735,-5.051998138427734,-10.127307052585437,0.02331077572996776,-7.589652595506578,-2.5143436813488904,7.013094057936925,6.25,-31.687969622338883,2.5376544570788484,8,4.104999542236328,4.104999542236328,1.8074989318847656,0.9549980163574219,-1.0800018310546875,3,-0.060557567581759786,3.692204991270412,76.0199966430664,1.7234093208737575,75.75,-1.1787656636262893,76.4000015258789,-0.060557567581759786
11982,2020-08-21,74.26000213623047,75.1500015258789,73.75,75.05999755859375,727600.0,-0.009470442482487074,1.8571361842258916,1.0256367620016433,22.293916062422127,32.88545036046705,4.32806361789352,6.040287496790967,3.2001292287341414,2.3267432907171326,17.2030258359405,1.4000015258789062,-1.514062954562803,-5.4059974670410185,-11.047495027077204,0.23550009299516717,-8.226746247059111,-2.5852486870229257,7.142045617774627,11.48652828373084,-22.80320924770249,2.8207487800180955,8,4.329998016357422,4.329998016357422,2.457498550415039,1.6649971008300781,-0.8100051879882812,4,-0.046458449749404274,1.2307760024648973,74.97000122070312,3.692204991270412,76.0199966430664,1.7234093208737575,75.75,-0.046458449749404274
11983,2020-08-24,75.1500015258789,75.38999938964844,73.4800033569336,74.38999938964844,655700.0,0.01198490929229612,2.0806440696737196,-0.950008106278074,27.70084097726027,31.317906587234628,2.5404362805330862,5.002749529503376,2.3432527458901973,1.5201485027495778,17.875804826423803,1.9099960327148438,-1.6985410205035407,-4.259498214721674,-10.239768407092399,1.7207719776490507,-7.249633310907029,-1.2693631185363188,5.486841452725685,49.70243028512651,15.354137391076819,2.990135096185361,8,2.299999237060547,3.3050003051757812,2.4174976348876953,0.9299964904785156,-0.5999984741210938,0,-0.044178305088669045,1.8571361842258916,74.26000213623047,1.2307760024648973,74.97000122070312,3.692204991270412,76.0199966430664,-0.044178305088669045
11984,2020-08-25,74.47000122070312,75.33000183105469,74.05000305175781,75.33000183105469,492600.0,-0.00904857340477383,1.976739234577101,-1.1315765697937057,30.143187730872597,29.905243066091174,2.495199449601941,5.4286713507937066,3.0011227839285084,2.265596527809464,18.487303845286913,1.279998779296875,-2.2379297378408864,-4.601498413085935,-10.903992167520258,1.7009953413483885,-7.752745290303096,-1.450251535868773,5.308021003300951,35.10631102501738,-2.0068106080055372,3.1512468772171593,8,2.3100013732910156,3.9850006103515625,3.0974979400634766,1.6099967956542969,0.8499984741210938,1,-0.047535932019606375,2.0806440696737196,75.1500015258789,1.8571361842258916,74.26000213623047,1.2307760024648973,74.97000122070312,-0.047535932019606375
11985,2020-08-26,72.81999969482422,74.16999816894531,72.3499984741211,74.12000274658203,780000.0,-0.022156593243350176,1.6000108991825612,1.5116303827114494,21.268911223959932,27.845965285140974,3.2991407221257703,6.691664700342855,4.604851067378561,4.029277833215247,19.060129330301066,2.1200027465820312,-2.9309670100586516,-5.788000106811523,-12.505613529955696,0.9296133163326488,-9.14680681838361,-2.4291933952394373,6.2022602651314,13.31448677715244,-22.052030131114975,3.3588067115720897,8,2.7150001525878906,5.069999694824219,4.747499465942383,3.259998321533203,5.040000915527344,2,-0.0008239159412961605,1.976739234577101,74.47000122070312,2.0806440696737196,75.1500015258789,1.8571361842258916,74.26000213623047,-0.0008239159412961605
11986,2020-08-27,73.2300033569336,73.54000091552734,72.29000091552734,73.01000213623047,602900.0,0.005630371653771338,1.976203451407811,-0.16923131096165359,15.41439562589126,24.93723893226758,2.307164274539133,5.834978611971437,4.18397765809479,3.6384539180905335,19.311125874892994,1.25,-3.301119964264842,-4.904496765136713,-11.741615797821964,1.9326222675485383,-8.323056281479339,-1.4859372487940874,4.858139995005189,30.322674325598108,0.43721083316743403,3.418559516342629,8,2.009998321533203,4.629997253417969,4.824995040893555,3.0949935913085938,6.409996032714844,3,0.007373935018148314,1.6000108991825612,72.81999969482422,1.976739234577101,74.47000122070312,2.0806440696737196,75.1500015258789,0.007373935018148314
11987,2020-08-28,73.4800033569336,73.91999816894531,72.7300033569336,73.58999633789062,528800.0,0.0034139012500309374,2.090909090909091,-0.4999653211263698,14.285714285714292,22.85732633120476,1.5070594761726568,5.089854250799064,3.9128936044919556,3.420938191626675,19.478056598216977,1.1899948120117188,-3.711805537315499,-4.174496841430667,-10.896695551544326,2.547701868682992,-7.535596196487504,-0.8133974863738302,3.6804372051793592,38.387194424140404,15.605191133832765,3.3610993550568327,8,1.0849952697753906,4.379997253417969,5.209997177124023,2.964996337890625,7.6399993896484375,4,0.005579695345456992,1.976203451407811,73.2300033569336,1.6000108991825612,72.81999969482422,1.976739234577101,74.47000122070312,0.005579695345456992
11988,2020-08-31,73.3499984741211,73.9800033569336,72.9800033569336,73.2300033569336,852300.0,-0.0017692552650140358,-2.2258318566646977,-1.0909343136574876,16.45569707572004,21.646050382415925,1.2951188378860223,4.784697553319944,4.121418558746569,3.4988542206987034,19.638239919333287,1.0,-3.9619536260971984,-3.872501754760748,-10.531765254915285,2.7867617453937896,-7.202133504838017,-0.5428700046834791,3.031171744538156,34.8683302422583,13.861605824440936,3.329631750077271,8,0.9450035095214844,4.510002136230469,5.510002136230469,3.095001220703125,9.599998474121094,0,0.001363305742349441,2.090909090909091,73.4800033569336,1.976203451407811,73.2300033569336,1.6000108991825612,72.81999969482422,0.001363305742349441
11989,2020-09-01,71.54000091552734,73.05999755859375,71.2699966430664,73.0,1026200.0,-0.024676177181276238,1.265832258936806,-12.167154120040692,14.525138644317963,20.421169408382834,2.732474607292403,6.116780603785713,5.997615154785791,5.192059432264003,20.012696953592645,2.0800018310546875,-4.295838784167813,-5.179999542236331,-11.967110547135704,1.6071114626630418,-8.573555044686017,-1.7864440397866446,4.186582214630803,9.3104872549716,-9.629408491238456,3.3935555024496864,9,2.0349960327148438,5.80999755859375,7.382499694824219,4.904998779296875,12.0,1,0.04207439331437257,-2.2258318566646977,73.3499984741211,2.090909090909091,73.4800033569336,1.976203451407811,73.2300033569336,0.04207439331437257
11990,2020-09-02,73.91999816894531,74.44000244140625,71.5,71.54000091552734,889600.0,0.03326806294325069,-1.390246776889749,-1.630136127296005,32.3824134427998,21.607801674328694,0.026000216053802205,3.455576690173217,3.746365063041182,2.74975767427361,20.916812538421933,2.94000244140625,-4.323729569321472,-2.5090023040771428,-9.249831062723871,4.231826454569585,-5.879416683400507,0.8614120752462213,1.0043993935363176,83.59610973792957,61.8640908666245,3.3704143793233654,9,-0.5900001525878906,3.4300003051757812,5.00250244140625,2.5250015258789062,8.639999389648438,2,0.018939415050838848,1.265832258936806,71.54000091552734,-2.2258318566646977,73.3499984741211,2.090909090909091,73.4800033569336,0.018939415050838848
11991,2020-09-03,72.97000122070312,74.77999877929688,72.29000091552734,74.4000015258789,839000.0,-0.01285169063547531,1.2739760387671706,-0.6008411577459281,31.27326313301853,22.605506904394968,0.7403142845004993,3.994479304778082,4.8367119666599905,3.5958463147432695,21.993841265633378,2.4899978637695312,-4.2452389735069005,-3.0679992675781307,-9.649039017221156,3.513040482064895,-6.358519142399643,0.22252060724338207,-1.7000045776367188,48.43314937302065,24.151236524376387,3.290519874821513,9,0.3599967956542969,4.379997253417969,5.9524993896484375,3.4749984741210938,8.589996337890625,3,0.06701383181916465,-1.390246776889749,73.91999816894531,1.265832258936806,71.54000091552734,-2.2258318566646977,73.3499984741211,0.06701383181916465
11992,2020-09-04,72.4000015258789,73.38999938964844,71.43000030517578,73.12000274658203,906700.0,-0.007811425041644338,2.111123221313957,0.5034972496838871,33.87095980291541,23.29107566280109,1.1384462744029804,4.000922872771767,5.5517138110039355,4.092216967204308,22.855274216728173,1.9599990844726562,-4.192719872988846,-3.149998855590823,-9.24945752683341,2.949459815651764,-6.199728191212117,-0.1002695199695296,-1.0598048400878923,32.193851711613405,4.910351864321484,3.0497293356212962,9,0.8999977111816406,4.9499969482421875,6.557498931884766,4.279998779296875,8.330001831054688,4,0.09999996838648739,1.2739760387671706,72.97000122070312,-1.390246776889749,73.91999816894531,1.265832258936806,71.54000091552734,0.09999996838648739
11993,2020-09-08,73.18000030517578,73.56999969482422,71.45999908447266,72.5,987100.0,0.010773463575385112,1.8904136075039846,-0.9444432670707413,39.74460690323692,24.357900015286017,0.05544625679443982,2.614646028390851,4.938764142234149,3.252755974847503,23.547270587191584,2.1100006103515625,-3.9626682088324117,-1.9000000000000057,-7.101095227506903,3.3010952275068917,-4.500547613753454,0.700547613753443,-1.771007577514652,54.416025631272234,24.251596631004517,2.6005476137534504,9,-0.15500259399414062,4.1699981689453125,5.777500152587891,3.5,7.0800018310546875,1,0.10849962296112037,2.111123221313957,72.4000015258789,1.2739760387671706,72.97000122070312,-1.390246776889749,73.91999816894531,0.10849962296112037
11994,2020-09-09,72.62999725341797,74.06999969482422,72.51000213623047,72.98999786376953,570500.0,-0.007515756346873292,-4.200071208768851,-0.529412424687812,36.76814974342359,26.080037628559754,0.3542497874055499,2.659928877691314,5.591295110387762,3.7251244422855905,24.87873841421383,1.55999755859375,-3.7153117806570606,-2.0430030822753906,-6.603879892294756,2.517873727743975,-4.323441487285081,0.23743532273429935,-1.1999969482421875,35.8208207410309,4.349917462417679,2.280438405009684,9,0.3950004577636719,4.720001220703125,6.327503204345703,4.0500030517578125,8.25,2,0.1420900466072723,1.8904136075039846,73.18000030517578,2.111123221313957,72.4000015258789,1.2739760387671706,72.97000122070312,0.1420900466072723
11995,2020-09-10,71.38999938964844,72.69000244140625,71.12999725341797,72.56999969482422,1005500.0,-0.01707280614981954,1.197181433783036,3.2777730682829653,36.2307621882512,28.39296724659975,1.53107956930981,3.360228261561005,6.910887337579368,4.932340378124962,26.674313040154264,1.5600051879882812,-3.650443369806979,-2.831000900268549,-6.733943185729785,1.0719413851926873,-4.78247204299916,-0.8795297575379379,3.3899993896484375,7.123343220188414,-26.400275156811535,1.9514711427306175,9,1.5649986267089844,5.8899993896484375,7.7975006103515625,5.290000915527344,9.680000305175781,3,0.1701919264568681,-4.200071208768851,72.62999725341797,1.8904136075039846,73.18000030517578,2.111123221313957,72.4000015258789,0.1701919264568681
11996,2020-09-11,70.9000015258789,71.69000244140625,70.5,71.69000244140625,514200.0,-0.006863676536752905,2.0126609172646237,0.6694921281479326,36.85445645036118,30.900605264893848,1.850398201437912,3.4282138428304165,7.408727225017316,5.40218163480931,28.1986600874069,1.19000244140625,-3.6335876911802956,-2.9414989471435575,-6.562514887224538,0.6795169929374225,-4.7520069171840476,-1.1309909771030675,3.8069972229003923,11.204525492224214,-24.069507314517118,1.810507970040492,9,1.7399978637695312,6.064998626708984,8.649999618530273,5.779998779296875,10.909996032714844,4,0.16445692216887853,1.197181433783036,71.38999938964844,-4.200071208768851,72.62999725341797,1.8904136075039846,73.18000030517578,0.16445692216887853
11997,2020-09-14,72.08999633789062,72.56999969482422,71.02999877929688,71.0999984741211,807300.0,0.01678412956842279,-1.725671962244533,-1.253160400591036,38.3027272764391,33.32805306497374,0.49449724651674387,1.868556416424056,6.219931716071613,4.167290041160911,29.58713844953892,1.6699981689453125,-3.2990145063477456,-1.4560039520263643,-4.578387803044805,1.6663798989920764,-3.0171958775355847,0.10518797348285602,2.4487224609375033,44.53771635319184,10.63071277718953,1.5611919255092221,9,0.5500030517578125,4.875003814697266,7.687503814697266,4.590003967285156,10.240005493164062,0,0.13136359691733923,2.0126609172646237,70.9000015258789,1.197181433783036,71.38999938964844,-4.200071208768851,72.62999725341797,0.13136359691733923
11998,2020-09-15,72.0199966430664,73.25,71.66000366210938,72.3499984741211,773200.0,-0.0009710042777103522,-2.028599662849503,-0.3333359021585839,40.17640001297059,36.17819321704626,0.3978323055820283,1.6797121366910517,6.265518701441849,4.219632324404287,30.278845407488326,1.589996337890625,-2.9269152826934715,-1.3070034027099666,-4.191927054856208,1.577920249436275,-2.7494652287830945,0.13545842336316127,2.357173403808602,42.57694042019375,8.457228273620963,1.4424618260731226,9,0.6200027465820312,4.945003509521484,8.17750358581543,4.660003662109375,11.670005798339844,1,0.12093872701819586,-1.725671962244533,72.08999633789062,2.0126609172646237,70.9000015258789,1.197181433783036,71.38999938964844,0.12093872701819586
11999,2020-09-16,72.30000305175781,73.02999877929688,71.9000015258789,72.0,805900.0,0.00388789810806478,-3.519989013671875,-0.909095112590743,47.65767245698842,37.87544421862276,0.2648179007168494,1.1889461860623243,5.9896403803065255,3.902340834768097,30.528258097789575,1.1299972534179688,-2.547325386355226,-0.8544971466064482,-3.5347130206418313,1.825718727428935,-2.1946050836241398,0.48561079041124344,1.922080193242195,65.45465642755683,27.5175226530109,1.3401079370176883,9,0.339996337890625,4.664997100830078,7.897497177124023,4.379997253417969,13.430000305175781,2,0.11009680150046863,-2.028599662849503,72.0199966430664,-1.725671962244533,72.08999633789062,2.0126609172646237,70.9000015258789,0.11009680150046863
12000,2020-09-17,72.16000366210938,72.48999786376953,71.31999969482422,72.05000305175781,901400.0,-0.0019363676865713497,2.0389996432959454,0.36666497126290626,45.06001723131026,39.407305785099624,0.14405658496855267,1.0803262605751343,6.109014822050312,3.977995703559543,30.881635889452184,1.1699981689453125,-2.2588387852597975,-0.8014968872070369,-3.1480451952620285,1.5450514208479547,-1.9747710412345327,0.37177726682045886,1.9131962530906321,60.36376953125,20.576824543067417,1.1732741540274956,9,0.12499618530273438,3.7999954223632812,8.052495956420898,4.534996032714844,14.569999694824219,3,0.12084247711710394,-3.519989013671875,72.30000305175781,-2.028599662849503,72.0199966430664,-1.725671962244533,72.08999633789062,0.12084247711710394
12001,2020-09-18,70.43000030517578,72.41000366210938,70.41000366210938,71.69999694824219,1575600.0,-0.023974546412641073,-2.053458588376441,-11.545359966708281,37.611682954280646,39.82294169080688,1.649313490448563,2.585315301301108,7.813017061445677,5.613301891518546,31.256936520823654,2.0,-1.7727489132574021,-2.304500198364252,-4.710576309211191,0.10157591248268716,-3.507538253787729,-1.1014621429407754,3.5002716134162313,0.7041080581554034,-37.63811015770896,1.2030380554234723,9,1.8100013732910156,4.81500244140625,9.782499313354492,6.2649993896484375,16.080001831054688,4,0.15107197704877073,2.0389996432959454,72.16000366210938,-3.519989013671875,72.30000305175781,-2.028599662849503,72.0199966430664,0.15107197704877073
12002,2020-09-21,70.80999755859375,71.55999755859375,69.29000091552734,70.0,943700.0,0.005395389063913569,-1.0358753292962468,-0.6377950390782225,39.88852327969469,39.83893239930219,1.1399313837919607,2.0380941634056597,7.34609991477933,5.162848361576906,31.45855120671171,2.2699966430664062,-1.719081591632559,-1.7520027160644531,-4.19202603207151,0.6880205999426039,-2.9720143740679816,-0.5319910580609246,2.9090582646092997,38.383762486874936,-0.38144321526603875,1.2200116580035252,9,0.8700027465820312,3.1950035095214844,9.035003662109375,5.885002136230469,15.050003051757812,0,0.15534529556928356,-2.053458588376441,70.43000030517578,2.0389996432959454,72.16000366210938,-3.519989013671875,72.30000305175781,0.15534529556928356
12003,2020-09-22,71.83000183105469,72.43000030517578,70.5199966430664,70.61000061035156,767700.0,0.01440480592612503,-1.7285588167976371,1.5061788862934218,51.231949865075705,41.44602130170797,-0.10248618031468482,0.7974990725295612,6.228281490020549,4.102512636486125,31.356020011133268,1.910003662109375,-1.5476197706549613,-0.5659984588623104,-2.696829372357797,1.5648324546331764,-1.6314139156100538,0.49941699788543303,1.5347295995343018,67.91450177373325,24.373254867643908,1.065415456747742,9,-0.5600013732910156,1.9099998474121094,8.257499694824219,4.864997863769531,10.939994812011719,1,0.14617847323317856,-1.0358753292962468,70.80999755859375,-2.053458588376441,70.43000030517578,2.0389996432959454,72.16000366210938,0.14617847323317856
12004,2020-09-23,70.93000030517578,72.5,70.91000366210938,71.86000061035156,675200.0,-0.012529604662905647,-2.2783646245447895,-0.762294569377392,35.471343062478724,41.36164139884437,0.5934151569289696,1.4953625850375545,6.995105156844389,5.002365430763845,31.23038109166857,1.589996337890625,-1.4191167548980133,-1.2889999389648494,-3.277820673090943,0.6998207951612443,-2.283410306027889,-0.2945895719018097,2.1087526842082696,51.09033823658735,12.094617975086074,0.9944103670630469,9,0.3400001525878906,2.134998321533203,8.904998779296875,5.7649993896484375,12.330001831054688,2,0.1798957011325344,-1.7285588167976371,71.83000183105469,-1.0358753292962468,70.80999755859375,-2.053458588376441,70.43000030517578,0.1798957011325344
12005,2020-09-24,72.76000213623047,73.04000091552734,70.4000015258789,71.0,978600.0,0.025800110294390555,1.2758618421701684,-1.892474794293543,49.05998668101019,42.71781142447203,-1.1418976143300483,-0.3577042619678821,5.042062726545126,3.1903593089186018,30.381023231316284,2.6399993896484375,-1.3969345273432907,0.5440017700195341,-1.441179664430166,2.529183204469234,-0.44858894720530884,1.536592487244377,-3.470001220703125,92.53336588541666,52.4705185590378,0.9925907172248466,9,-1.4900016784667969,0.034999847412109375,6.414997100830078,3.93499755859375,8.80999755859375,3,0.17825729576559168,-2.2783646245447895,70.93000030517578,-1.7285588167976371,71.83000183105469,-1.0358753292962468,70.80999755859375,0.17825729576559168
12006,2020-09-25,73.7699966430664,73.9000015258789,72.0,72.29000091552734,747100.0,0.013881177531370748,1.1839029052993433,0.8409056427106859,55.900064793993224,44.67307114864471,-1.9019843734902366,-1.3967833855693073,3.8963052180735644,2.18860883294613,29.258985738354067,1.9000015258789062,-1.259780435549601,1.5269966125488281,-0.5296543714453605,3.583647596543017,0.4986711205517338,2.5553221045459225,-4.40499572753906,97.17993783947492,53.80338531383251,1.0283254919970966,9,-2.1749954223632812,-1.18499755859375,5.405002593994141,2.9250030517578125,7.3000030517578125,4,0.17568127021306146,1.2758618421701684,72.76000213623047,-2.2783646245447895,70.93000030517578,-1.7285588167976371,71.83000183105469,0.17568127021306146
12007,2020-09-28,73.88999938964844,74.8499984741211,73.62999725341797,74.16999816894531,781300.0,0.0016267148169013534,-2.049991416963894,-0.18918891053993586,53.24200359661353,46.124804880160596,-1.9442655869175383,-1.5647193328361908,3.575626029343283,2.11962517965911,28.14362634333152,1.220001220703125,-1.0042097085409694,1.6264995574951229,-0.48938711016934633,3.742386225159592,0.5685562236628812,2.6844428913273646,-4.343598449707031,78.42697207125346,34.94125733972153,1.0579433338322368,9,-1.8199996948242188,-1.5499992370605469,5.185001373291016,2.8050003051757812,7.870002746582031,0,0.1707944627260347,1.1839029052993433,73.7699966430664,1.2758618421701684,72.76000213623047,-2.2783646245447895,70.93000030517578,0.1707944627260347
12008,2020-09-29,73.44999694824219,74.6500015258789,73.37999725341797,73.81999969482422,659000.0,-0.005954830762495478,-3.980388050323874,1.3214441416893732,53.78228503097858,46.805317388381724,-1.4305201683392141,-1.1771966198954829,3.862118010195104,2.6125978647210673,27.060434222018525,1.2700042724609375,-0.7160624519096501,1.1814971923828068,-0.9456424228182669,3.3086368075838806,0.11792738478227704,2.2450669999833366,-3.5853801562499967,68.53926997788331,23.089112603954646,1.0635698076005344,9,-1.3799972534179688,-1.1099967956542969,5.140003204345703,3.2450027465820312,8.75,1,0.16895853203172084,-2.049991416963894,73.88999938964844,1.1839029052993433,73.7699966430664,1.2758618421701684,72.76000213623047,0.16895853203172084
12009,2020-09-30,74.55000305175781,75.19999694824219,73.76000213623047,74.16000366210938,1266000.0,0.014976257988012831,-1.4201543827255476,-1.054044580077118,64.76635540673897,48.994910518984916,-2.4337325604069804,-2.1503903637569977,2.613705270725603,1.5388055575159854,25.207338007466895,1.75,-0.49055904359452995,2.131003189086911,-0.19568295956101167,4.457689337734834,0.9676601147629498,3.2943462634108727,-4.386263358837894,86.4584475756781,34.66646516568053,1.1633430743239648,9,-2.305004119873047,-2.240001678466797,3.402498245239258,2.1449966430664062,9.930000305175781,2,0.11026147893785732,-3.980388050323874,73.44999694824219,-2.049991416963894,73.88999938964844,1.1839029052993433,73.7699966430664,0.11026147893785732
12010,2020-10-01,75.31999969482422,75.86000061035156,74.3499984741211,74.97000122070312,843700.0,0.010328593045553891,1.111890648925216,0.8974333894127313,70.12747607652179,52.60777642145615,-3.026626941929237,-2.96198727070076,1.6347793119131637,0.8032791235235237,24.1412138148921,1.5100021362304688,-0.2626054692678963,2.8309997558593807,0.2444442751572069,5.4175552365615545,1.5377220155082938,4.124277496210468,-4.753359421478521,86.01034118805072,27.88287525098,1.2932777403510838,10,-2.7449989318847656,-2.7449989318847656,2.2975025177001953,1.375,8.470001220703125,3,0.10541692078567366,-1.4201543827255476,74.55000305175781,-3.980388050323874,73.44999694824219,-2.049991416963894,73.88999938964844,0.10541692078567366
12011,2020-10-02,77.86000061035156,78.0999984741211,74.18000030517578,74.37000274658203,1039500.0,0.03372279508521947,-1.0258374092408264,9.971465940054497,73.39820062866619,56.33107390467521,-4.919146725207341,-5.3933793323403165,-1.0673439626346237,-1.668450118378729,23.65932454706915,3.9199981689453125,-0.09461697263702717,5.126500701904291,1.5961969953470003,8.656804408461582,3.361348848625653,6.8916525551829295,-6.764024303305277,94.91530081143115,33.62016604674146,1.765151853278645,10,-3.6100006103515625,-4.165000915527344,-1.147500991821289,-1.1650009155273438,10.080001831054688,4,0.04764961540443924,1.111890648925216,75.31999969482422,-1.4201543827255476,74.55000305175781,-3.980388050323874,73.44999694824219,0.04764961540443924
12012,2020-10-05,79.63999938964844,80.33999633789062,77.52999877929688,77.91999816894531,1166300.0,0.02286153050787698,-1.247998046875,0.49283732765536975,77.13673065605653,59.20938288145085,-5.939489713803354,-6.960008203165103,-2.962142695001404,-3.3688140992763778,23.147764770206646,2.80999755859375,0.18691057458514138,6.544499588012698,1.8615608863490252,11.227438289676371,4.2030302371808546,8.885968938844542,-7.703540422553175,89.9425712597601,25.19412305286248,2.341469350831838,10,-4.270000457763672,-4.825000762939453,-3.089998245239258,-2.9449996948242188,11.260002136230469,0,0.017955805074524545,-1.0258374092408264,77.86000061035156,1.111890648925216,75.31999969482422,-1.4201543827255476,74.55000305175781,0.017955805074524545
12013,2020-10-06,81.12000274658203,82.54000091552734,79.38999938964844,80.01000213623047,1251300.0,0.01858366861220695,-1.6808453996493735,0.6453487340536896,78.93698195629722,64.03889831409735,-6.6639043493252075,-8.236981241002681,-4.506653499017517,-4.7527424578690045,22.991118620064867,3.1500015258789062,0.8037771769387945,7.627502822875982,1.726558724697398,13.528446921054567,4.677030773786683,10.577974871965282,-8.007048547575423,83.82689787732488,18.375979030209805,2.950472049089293,10,-4.650001525878906,-5.2050018310546875,-4.907503128051758,-4.4250030517578125,8.469993591308594,1,0.007889538559900933,-1.247998046875,79.63999938964844,-1.0258374092408264,77.86000061035156,1.111890648925216,75.31999969482422,0.007889538559900933
12014,2020-10-07,82.94999694824219,83.4000015258789,81.18000030517578,81.66999816894531,1056500.0,0.022559099355272894,1.0366909546507639,1.1531514193415355,81.86647439219486,67.68406361534008,-7.38630342938221,-9.754292882785705,-6.411846631687752,-6.465464696952097,23.268979027670085,2.279998779296875,1.4717767427723913,8.941497039794925,1.7045212194607728,16.178472860129077,5.323009129627849,12.559984949962,-8.328715274592255,95.11925685404192,27.825861307413604,3.618487910167074,10,-5.249996185302734,-6.6049957275390625,-6.872495651245117,-6.254997253417969,4.8899993896484375,2,-0.009041591652715453,-1.6808453996493735,81.12000274658203,-1.247998046875,79.63999938964844,-1.0258374092408264,77.86000061035156,-0.009041591652715453
12015,2020-10-08,83.54000091552734,84.11000061035156,82.8499984741211,82.87999725341797,762000.0,0.007112766594232545,-2.5,0.5156283527644661,91.5135956799966,71.64112260267379,-7.025121388108047,-9.894683544189775,-7.099468457257046,-6.988502319834566,23.085308795289432,1.2600021362304688,1.9689718385502601,8.924000930786136,0.6473695286610734,17.200632332911198,4.785685229723612,13.06231663184866,-7.33854966847619,94.25982198079974,17.777323596535695,4.138315701062528,10,-4.795001983642578,-6.840000152587891,-8.077503204345703,-6.845001220703125,5.9199981689453125,3,0.011252123905968636,1.0366909546507639,82.94999694824219,-1.6808453996493735,81.12000274658203,-1.247998046875,79.63999938964844,0.011252123905968636
12016,2020-10-09,82.55999755859375,84.23999786376953,82.12000274658203,84.06999969482422,670800.0,-0.011730947404759329,1.2918885035239585,-2.2878693300041615,85.84499541957443,75.26367724966946,-5.215609324420797,-8.428486409753816,-6.250148503555266,-5.910305938836686,22.49646259042895,2.1199951171875,2.785554101138146,7.360997772216791,-1.4395782558743662,16.16157380030795,2.9607097581712196,11.761285786262363,-4.776836438882512,74.96273421164238,-6.077140564412929,4.400288014045578,10,-3.75,-5.7949981689453125,-7.219999313354492,-5.864997863769531,7.880004882812486,4,0.014898296915048403,-2.5,83.54000091552734,1.0366909546507639,82.94999694824219,-1.6808453996493735,81.12000274658203,0.014898296915048403
12017,2020-10-12,81.55999755859375,82.12999725341797,81.06999969482422,81.6500015258789,732000.0,-0.012112403458954701,1.0190517711171663,0.059605192022999305,79.71896628061427,78.1455307218512,-3.3673123876470754,-7.04377921825062,-5.407396970264699,-4.819805082657027,22.27502252058428,1.4899978637695312,3.341364397219195,5.887497711181638,-3.222363938746497,14.997359361109773,1.3325668862175775,10.442428536145698,-2.4854690900708505,44.74224436407796,-36.38990005345177,4.554930824964066,10,-2.55999755859375,-4.7949981689453125,-6.219999313354492,-4.864997863769531,5.220001220703125,0,0.07822468212102418,1.2918885035239585,82.55999755859375,-2.5,83.54000091552734,1.0366909546507639,82.94999694824219,0.07822468212102418
12018,2020-10-13,80.7300033569336,81.31999969482422,79.44000244140625,81.31999969482422,1060800.0,-0.01017648634753665,5.372911601924171,6.555225904891074,80.0613534262528,79.84497494624162,-1.5601129197602859,-5.826524770431945,-4.71239850129902,-3.895393749278412,22.182800169355804,2.1199951171875,3.759912987585878,4.622003173828119,-4.584914738117874,13.828921085774112,0.018544217855122724,9.225462129801116,3.5099945068359375,26.875044703526214,-55.65890367999039,4.6034589559729975,10,-1.5200042724609375,-3.9650039672851562,-5.405004501342773,-4.035003662109375,3.9899978637695312,1,0.12597544588200305,1.0190517711171663,81.55999755859375,1.2918885035239585,82.55999755859375,-2.5,83.54000091552734,0.12597544588200305
12019,2020-10-14,80.26000213623047,81.31999969482422,80.12000274658203,80.95999908447266,783200.0,-0.005821890265817253,-1.4489840404826781,1.18644286970465,75.10039750466751,80.39752177159116,-0.21788256608948586,-4.98519768639477,-4.372742570478735,-3.3388174841364986,22.085594007672206,1.1999969482421875,4.251630451902173,3.754001998901373,-5.448000662103183,12.956004659905929,-0.8469993316009123,8.355003329403658,3.883995819091794,17.08334326745027,-61.534299091715994,4.60100133050228,10,-1.0500030517578125,-3.4950027465820312,-5.072504043579102,-3.56500244140625,3.2900009155273438,2,0.11624712127248338,5.372911601924171,80.7300033569336,1.0190517711171663,81.55999755859375,1.2918885035239585,82.55999755859375,0.11624712127248338
12020,2020-10-15,80.87999725341797,81.4800033569336,79.44000244140625,79.55000305175781,686000.0,0.007724833051152125,-1.6322670197528069,-1.9,74.43298666350654,80.51249799768452,0.03771490218770168,-5.184214417711615,-5.058925912791125,-3.894578081481143,21.5947716466245,2.0400009155273438,4.845237012107432,3.937997436523432,-5.223217176348271,13.099212049395135,-0.6426098699124196,8.518604742959283,3.1699207916259695,29.99992052706451,-44.35836204085711,4.580607306435854,10,0.005001068115234375,-4.114997863769531,-5.692499160766602,-4.18499755859375,2.3700027465820312,3,0.0860534040655958,-1.4489840404826781,80.26000213623047,5.372911601924171,80.7300033569336,1.0190517711171663,81.55999755859375,0.0860534040655958
12021,2020-10-16,81.06999969482422,81.87000274658203,80.4000015258789,80.93000030517578,600600.0,0.002349189513581651,-1.4500082651984283,0.10526315789473684,74.55539998737132,80.22568347894172,0.3921773686091399,-4.78136703047403,-5.348123307709571,-4.037110977576134,20.749626846400716,1.470001220703125,5.278151501222425,3.5959999084472685,-5.2015005573928335,12.39350037428737,-0.8027503244727825,7.994750141367319,2.8877200381469663,60.5948102999861,-12.701515717750915,4.398750232920053,10,0.7449989318847656,-4.305000305175781,-5.95250129699707,-3.9150009155273438,3.410003662109375,4,0.10349080327163351,-1.6322670197528069,80.87999725341797,-1.4489840404826781,80.26000213623047,5.372911601924171,80.7300033569336,0.10349080327163351
12022,2020-10-19,81.80999755859375,82.26000213623047,81.37999725341797,81.41000366210938,762600.0,0.009127887832183879,-2.8260523435167677,2.8571117166212536,78.01609127456926,80.12336229208306,-0.008532800587019551,-4.9065816898989425,-6.224928510669486,-4.746409950768481,19.48251596305184,1.19000244140625,5.648969439930227,3.7859977722168026,-4.624184272366961,12.196179816800566,-0.419093250075079,7.991088794508684,2.057367828546134,84.04238913703963,9.725275817466837,4.205091022291884,10,0.030002593994140625,-5.0449981689453125,-7.007497787475586,-4.844997406005859,3.970001220703125,0,0.10548838944325256,-1.4500082651984283,81.06999969482422,-1.6322670197528069,80.87999725341797,-1.4489840404826781,80.26000213623047,0.10548838944325256
12023,2020-10-20,82.33000183105469,82.6500015258789,81.58000183105469,82.2699966430664,445000.0,0.006356243588548027,2.0571219932207825,0.1500152590218967,77.12692038400232,79.59674518006166,-0.3786698176887171,-4.8481882696752905,-6.89205816604715,-5.2491454268618725,18.838698607956882,1.0699996948242188,5.801834829113332,3.7810020446777344,-4.305849695193999,11.867853784549467,-0.262423825258125,7.824427914613594,1.4488162971705236,90.03115931178563,16.53726989456426,4.043425869935865,10,-0.4900016784667969,-5.56500244140625,-7.527502059936523,-5.365001678466797,4.189994812011719,1,0.05405073301679031,-2.8260523435167677,81.80999755859375,-1.4500082651984283,81.06999969482422,-1.6322670197528069,80.87999725341797,0.05405073301679031
12024,2020-10-21,83.69000244140625,84.19999694824219,81.94000244140625,82.29000091552734,1025500.0,0.01651889445043797,-1.1523772847328437,23.33134138588684,78.03081907399695,78.09865889050616,-1.813355366915843,-5.48441598013153,-8.328063435644253,-6.578684104693323,18.42805921445557,2.2599945068359375,5.7645371965362955,4.503002548217779,-3.048594494810601,12.05459959124616,0.7272040267035891,8.27880106973197,-4.25,89.28581732387458,16.65742432619281,3.7757985215141874,10,-1.8500022888183594,-6.9250030517578125,-8.887502670288086,-6.725002288818359,0.25,2,0.012307309705457348,2.0571219932207825,82.33000183105469,-2.8260523435167677,81.80999755859375,-1.4500082651984283,81.06999969482422,0.012307309705457348
12025,2020-10-22,85.7300033569336,85.91000366210938,82.77999877929688,83.66000366210938,1137500.0,0.024375682351731376,1.5761353824900708,1.4785695990757544,77.26958620977715,77.14583564497312,-3.922531328961256,-6.8543415264424965,-10.41097029785773,-8.585312301836808,18.59450219367112,3.1300048828125,5.604319016280925,5.894503402709958,-1.5602016830828234,13.34920848850274,2.1671508598135745,9.621855945606342,-6.194801025390632,96.73320806915468,25.811758047002243,3.727352542896388,10,-3.0550003051757812,-8.130001068115234,-10.92750358581543,-8.765003204345703,-3.8800048828125,3,-0.025428673974261184,-1.1523772847328437,83.69000244140625,2.0571219932207825,82.33000183105469,-2.8260523435167677,81.80999755859375,-0.025428673974261184
12026,2020-10-23,86.7300033569336,87.05000305175781,85.7300033569336,86.66999816894531,1161100.0,0.011664527713087125,2.7714030364791666,0.0289880177945518,75.9707075997145,76.72936245820648,-4.770476897103137,-7.202925387878679,-11.380599139211498,-9.55871917729155,19.487950876019816,1.3199996948242188,5.208378557235321,6.246503067016604,-1.2412517177226192,13.734257851755828,2.5026256746469926,9.990380459386216,-6.939808972167981,94.3562721766896,24.773406544647187,3.7438773923696105,10,-3.4850006103515625,-8.560001373291016,-12.607503890991211,-9.765003204345703,-4.3800048828125,4,-0.040124561538546155,1.5761353824900708,85.7300033569336,-1.1523772847328437,83.69000244140625,2.0571219932207825,82.33000183105469,-0.040124561538546155
12027,2020-10-26,86.51000213623047,86.87000274658203,85.29000091552734,86.26000213623047,963900.0,-0.0025366218400536544,2.257731634418751,4.166306420851876,71.75141103780707,75.80603552615696,-4.218049173109549,-6.312640969424123,-11.11636049329799,-9.294931609958326,20.939748422291245,1.5800018310546875,4.602814172789934,5.395501708984369,-1.876607773840604,12.667611191809343,1.7594469675718756,9.031556450396863,-6.28421923144532,90.12795621537482,21.423738929219823,3.6360547414124875,10,-3.2649993896484375,-8.34000015258789,-12.767499923706055,-9.59000015258789,-3.6200027465820312,0,-0.02346548062847298,2.7714030364791666,86.7300033569336,1.5761353824900708,85.7300033569336,-1.1523772847328437,83.69000244140625,-0.02346548062847298
12028,2020-10-27,85.86000061035156,87.12999725341797,85.83999633789062,86.31999969482422,921000.0,-0.007513599697470008,-4.1599249279033215,-1.839996337890625,62.979491165288934,74.4592681551149,-3.0886340957929406,-4.938439485573795,-10.377181912284527,-8.629227944401407,22.3641830225895,1.2900009155273438,4.121542004029749,4.125,-2.4807668016892706,10.73076680168927,0.8221165991553647,7.427883400844635,-5.224764496748051,75.52990534543258,9.747024096966754,3.3028834008446366,10,-2.575000762939453,-7.095001220703125,-13.017499923706055,-9.5,-4.459999084472656,1,-0.0009317706788490865,2.257731634418751,86.51000213623047,2.7714030364791666,86.7300033569336,1.5761353824900708,85.7300033569336,-0.0009317706788490865
12029,2020-10-28,82.7699966430664,85.73999786376953,82.44000244140625,84.80999755859375,1441100.0,-0.03598886495829601,-1.4444507238063482,4.434793425439105,47.19181657408633,71.43247147851264,0.4412582479997127,-1.2659447835154793,-7.211113670334868,-5.583803322616518,23.541248644919943,3.4199981689453125,3.7559404908249974,0.6239963531494084,-5.057744458119856,6.305737164418673,-2.216874052485224,3.4648667587840407,-1.6151796382777377,7.0361314860092365,-52.86664139348869,2.8408704056346346,10,0.9950027465820312,-4.004997253417969,-10.264995574951172,-6.409996032714844,-0.35999298095703125,2,0.04530627222532502,-4.1599249279033215,85.86000061035156,2.257731634418751,86.51000213623047,2.7714030364791666,86.7300033569336,0.04530627222532502
12030,2020-10-29,83.26000213623047,83.98999786376953,80.97000122070312,82.20999908447266,1147300.0,0.005920085937385577,1.4063770935286788,-0.5147071473183065,52.647519323073475,68.99826251581288,0.3624784569924486,-1.1917049802677866,-7.626496832100841,-6.08517477965583,24.83117300627021,3.0199966430664062,3.458050591539404,0.7170017242431612,-3.9809235204289735,5.414926968915296,-1.6319608980929132,3.0659643465792357,3.8699951171875,37.175363480195145,-19.962272653323566,2.348962622336071,10,0.7899971008300781,-4.495002746582031,-11.09250259399414,-6.900001525878906,-0.6800003051757812,3,0.008167190580456118,-1.4444507238063482,82.7699966430664,-4.1599249279033215,85.86000061035156,2.257731634418751,86.51000213623047,0.008167190580456118
12031,2020-10-30,81.56999969482422,83.33000183105469,80.0,82.3499984741211,1420700.0,-0.020297890920553452,1.430653397858205,-0.7428538212256405,50.03595301262112,65.88935826448532,2.381281831598571,0.8332115223126095,-5.846121814917893,-4.384865965315413,24.996503307437656,3.3300018310546875,3.3035552110373203,-1.1585006713867188,-5.342754895691172,3.0257535529177346,-3.2506277835389454,0.9336264407655079,5.436797637939449,22.01963954574589,-35.170472344985974,2.09212711215223,10,1.9949989318847656,-2.0050010681152344,-9.537498474121094,-5.209999084472656,0.25,4,0.0034326195947582683,1.4063770935286788,83.26000213623047,-1.4444507238063482,82.7699966430664,-4.1599249279033215,85.86000061035156,0.0034326195947582683
12032,2020-11-02,81.06999969482422,82.86000061035156,80.19000244140625,82.08000183105469,982200.0,-0.0061297045711736775,1.0778198334595004,1.2948765601158105,51.251825883727726,63.01434776445481,3.090246735152192,1.5239713560744548,-5.236807101619036,-3.822595110664963,24.244810526451417,2.6699981689453125,3.1218702704187677,-1.7300006866455107,-5.737164334171837,2.2771629608808155,-3.7335825104086666,0.2735811371176453,5.656525744628908,15.007014123480674,-44.11680410600448,2.003581823763163,11,2.4949989318847656,-0.81500244140625,-8.979999542236328,-4.709999084472656,0.26000213623046875,0,0.01578880947471606,1.430653397858205,81.56999969482422,1.4063770935286788,83.26000213623047,-1.4444507238063482,82.7699966430664,0.01578880947471606
12033,2020-11-03,81.76000213623047,82.81999969482422,80.94999694824219,82.12000274658203,867400.0,0.00851119333913486,1.1250097535177688,0.35643549398336644,55.43477539755727,60.503676244850396,2.582460191436951,0.9321671585570073,-5.835914838591037,-4.460052639083926,22.720097569153303,1.8700027465820312,2.9435578429051787,-1.071998214721674,-5.032625137496808,2.88862870805346,-3.052311676109241,0.908315246665893,4.697462285644534,30.66206953384914,-32.38418618440399,1.9803134613875641,11,1.8049964904785156,-1.5050048828125,-9.555002212524414,-5.400001525878906,-1.0200042724609375,1,0.013820905380300008,1.0778198334595004,81.06999969482422,1.430653397858205,81.56999969482422,1.4063770935286788,83.26000213623047,0.013820905380300008
12034,2020-11-04,82.19999694824219,85.0199966430664,81.18000030517578,81.18000030517578,1135900.0,0.005381541102195575,-6.529429364289828,-2.833319204848896,54.84580745158954,58.01214527171844,2.1332109908358916,0.4565087273560948,-6.156106319922429,-4.868201560893539,21.06466881455638,3.839996337890625,2.6496576209604825,-0.5945034027099609,-4.564617196804093,3.3756103913841713,-2.57956029975702,1.390553494337098,3.9991688967578085,43.82466970930772,-22.435024033794882,1.9850568970470643,11,1.3650016784667969,-1.7549972534179688,-9.994997024536133,-5.839996337890625,-2.4799957275390625,2,-0.009732304769634048,1.1250097535177688,81.76000213623047,1.0778198334595004,81.06999969482422,1.430653397858205,81.56999969482422,-0.009732304769634048
12035,2020-11-05,84.4800033569336,85.76000213623047,82.66999816894531,82.94999694824219,985000.0,0.027737305271763324,-1.956935982565589,1.5000112197347655,60.85295637410496,56.3323951355396,-0.38303490218140723,-1.8440074913528406,-8.23415282010545,-7.105016160472559,19.21994378822619,3.5600051879882812,2.4084440138263545,1.63850288391113,-2.390589631588611,5.667595399410871,-0.37604337383874054,3.6530491416610005,1.4711958542663979,77.77780721215935,10.355343179255343,2.0145462577498696,11,-0.9150047302246094,-3.8250045776367188,-12.202503204345703,-8.120002746582031,-5.340003967285156,3,-0.02450283632303296,-6.529429364289828,82.19999694824219,1.1250097535177688,81.76000213623047,1.0778198334595004,81.06999969482422,-0.02450283632303296
12036,2020-11-06,83.79000091552734,85.5999984741211,83.58999633789062,84.25,926100.0,-0.008167642211032389,-3.674378786937892,-0.3006517370512763,56.321839080459775,54.61799825138989,-0.17201865087108104,-1.1142602301672184,-7.359262048740533,-6.359747889364172,17.748896761153766,2.0100021362304688,2.007098639190886,0.887000274658206,-3.1615030135202886,4.9355035628367006,-1.1372513694310413,2.9112519187474533,1.970001220703125,64.63193305856554,-0.6597924741398344,2.0242516440892477,11,-0.22500228881835938,-3.1350021362304688,-11.21500015258789,-7.430000305175781,-3.7600021362304688,4,-0.014440852980685759,-1.956935982565589,84.4800033569336,-6.529429364289828,82.19999694824219,1.1250097535177688,81.76000213623047,-0.014440852980685759
12037,2020-11-09,87.94000244140625,89.8499984741211,86.66999816894531,86.66999816894531,1408600.0,0.04952860103275003,-4.007857649193209,-2.7608843481001113,64.54119670208063,54.7915210888112,-4.579417381829913,-5.019113115386119,-11.280399347777092,-10.436177343356576,17.34452476685885,6.05999755859375,1.567286934681377,4.718001556396487,0.1437761368311783,9.292226975961796,2.4308888466138256,7.005114266179149,-7.94000244140625,78.53937409829574,15.700502730132172,2.2871127097826567,11,-3.015003204345703,-4.250003814697266,-13.96750259399414,-11.580001831054688,-9.290000915527344,0,-0.06959293355330232,-3.674378786937892,83.79000091552734,-1.956935982565589,84.4800033569336,-6.529429364289828,82.19999694824219,-0.06959293355330232
12038,2020-11-10,90.9000015258789,91.05999755859376,88.05000305175781,88.26000213623047,1191600.0,0.03365930182279531,1.033785943315487,2.0787326837356273,67.25704019981761,57.02099038055912,-7.542480990639362,-7.566051287522697,-13.968228985702893,-13.254348644623278,17.942473175248114,3.119995117187514,1.1530009442158615,7.169500732421881,1.6072784309697,12.731723033874061,4.38838958169579,9.950611883147971,-10.703001556396487,98.38060650614547,37.28071011488212,2.781111150726089,11,-5.370002746582031,-5.6750030517578125,-15.807502746582031,-14.540000915527344,-11.580001831054688,1,-0.10528052292826062,-4.007857649193209,87.94000244140625,-3.674378786937892,83.79000091552734,-1.956935982565589,84.4800033569336,-0.10528052292826062
12039,2020-11-11,89.58999633789062,91.87999725341795,89.5,90.75,818000.0,-0.014411497975776455,-2.552244414584688,-0.4393954281420686,59.57338268212979,57.79053075378761,-5.770110860852284,-5.81960145470282,-12.337314623027495,-11.805180633812626,18.646051291579123,2.3799972534179545,0.8106584755892356,5.392995834350586,-0.49890570726503825,11.28489737596621,2.447045063542774,8.338946605158398,-8.958476464843756,75.13570962902595,17.777187568118975,2.94595077080781,11,-3.6499977111816406,-3.9299964904785156,-13.39749526977539,-13.229995727539062,-10.939994812011719,2,-0.09878333336171963,1.033785943315487,90.9000015258789,-4.007857649193209,87.94000244140625,-3.674378786937892,83.79000091552734,-0.09878333336171963
12040,2020-11-12,87.83999633789062,89.69999694824219,86.72000122070312,89.37999725341797,889600.0,-0.019533430868775126,1.7339406517181883,1.3275828049775065,52.65421227057572,58.081448449115896,-3.6901787102816,-3.711743688055833,-10.35685031290194,-9.908175317865528,19.281973817637656,2.9799957275390625,0.6136163565992803,3.2949958801269474,-2.594168508126941,9.184160268380836,0.350413685999996,6.239578074253899,-6.533567822021496,51.26658058673635,-1.35364768217746,2.9445821941269474,11,-1.8049964904785156,-2.1799964904785156,-10.817495346069336,-11.479995727539062,-10.549995422363281,3,-0.09244074972353866,-2.552244414584688,89.58999633789062,1.033785943315487,90.9000015258789,-4.007857649193209,87.94000244140625,-0.09244074972353866
12041,2020-11-13,89.45999908447266,89.9800033569336,88.26000213623047,88.33000183105469,682200.0,0.0184426549877168,-1.708670499396255,-0.7337640140499676,56.61136986957205,58.676953336431936,-4.551975476569481,-4.923385124579227,-11.692186574416269,-11.360360530314196,19.81478434371583,2.1400070190429688,0.9263339196960629,4.4954986572265625,-1.544764466558064,10.535761781011189,1.4753670953342493,7.515630219118876,-7.5191564443506,53.550890706341626,5.440703681003072,3.0201315618923115,11,-3.045001983642578,-3.799999237060547,-11.737499237060547,-12.759998321533203,-11.680000305175781,4,-0.1153588173534359,1.7339406517181883,87.83999633789062,-2.552244414584688,89.58999633789062,1.033785943315487,90.9000015258789,-0.1153588173534359
12042,2020-11-16,90.44000244140624,91.4000015258789,89.72000122070312,91.01000213623048,704400.0,0.010954654224937022,1.4888921541478521,-0.5044257347530144,60.11483167165068,59.19695958910897,-4.540555629605507,-5.505995370173125,-12.351890910206706,-12.160992471873541,20.3529816388088,1.94000244140625,1.168858648501299,5.04400177001952,-1.2740439490881386,11.362047489127178,1.8849789104656907,8.203024629573349,-7.902810524486426,72.09310234190056,26.317339344979445,3.159022859553827,11,-3.910003662109361,-4.780002593994126,-12.652503967285142,-13.675003051757798,-13.04000091552733,0,-0.11510397369630476,-1.708670499396255,89.45999908447266,1.7339406517181883,87.83999633789062,-2.552244414584688,89.58999633789062,-0.11510397369630476
12043,2020-11-17,86.77999877929688,90.13999938964844,86.72000122070312,89.5999984741211,1154000.0,-0.04046885850628523,-1.3265334720812973,4.947370534459203,58.63851146462166,59.61837114611255,-0.10457749712622899,-1.5763350492192956,-8.432659456421831,-8.336129345977454,20.303607476759815,3.720001220703111,1.5306469763149693,1.1614982604980497,-5.013733443627899,7.3367299646239985,-1.9261175915649318,4.249114112561031,-3.6822385421871786,1.1627442775800638,-47.46797732611472,3.087615852062978,11,0.4949989318847656,-1.1199989318847656,-8.897499084472656,-10.014999389648438,-8.909996032714844,1,-0.0936851505851547,1.4888921541478521,90.44000244140624,-1.708670499396255,89.45999908447266,1.7339406517181883,87.83999633789062,-0.0936851505851547
12044,2020-11-18,84.72000122070312,88.13999938964844,84.5199966430664,87.43000030517578,1033600.0,-0.02373816072333479,-1.3279698750107327,0.9609926871433866,52.94591970915961,58.73981151667418,2.6267002132094746,0.595305545835231,-6.114295787269896,-6.152074613781338,19.35053000962423,3.6200027465820312,1.904036063956994,-0.9499992370605526,-7.07448353549151,5.1744850613704045,-4.012241386276031,2.112242912154926,-1.095306762614939,2.9070412164439947,-45.22405031669026,3.0622421492154785,11,3.014995574951172,0.9399986267089844,-6.732501983642578,-7.9550018310546875,-6.290000915527344,2,-0.06373939386298433,-1.3265334720812973,86.77999877929688,1.4888921541478521,90.44000244140624,-1.708670499396255,89.45999908447266,-0.06373939386298433
12045,2020-11-19,83.55000305175781,85.01000213623047,83.25,84.94999694824219,773600.0,-0.0138101764882812,1.3157857752346533,0.5166030883574274,54.080795418844346,58.490806665383566,4.079955548553642,1.6797302702550212,-4.654225085907171,-4.8688324888953645,17.840207630957877,1.7600021362304688,2.166106220227036,-2.0109973907470646,-8.20815091755172,4.1861561360575905,-5.109574154149385,1.0875793726552558,8.329994201660142,3.6810183507966867,-45.78036923198351,3.0985767634023262,11,4.014995574951172,2.109996795654297,-5.562503814697266,-6.785003662109375,-4.480003356933594,3,-0.05864753257810695,-1.3279698750107327,84.72000122070312,-1.3265334720812973,86.77999877929688,1.4888921541478521,90.44000244140624,-0.05864753257810695
12046,2020-11-20,83.25,84.54000091552734,83.1500015258789,83.33999633789062,744700.0,-0.0035907006678619346,-8.586424625098658,0.06428337874659401,54.53033759883562,57.37848898724523,4.800084183193874,1.7978282110015869,-4.0458583836904864,-4.4897112972534075,15.905745497527382,1.3899993896484375,2.434043899772206,-2.137000274658206,-8.391110759238344,4.1171102099219326,-5.264055516948275,0.9900549676318633,8.457397308349599,1.2121027166193181,-50.43436853342069,3.1270552422900697,11,4.2649993896484375,2.6899986267089844,-4.42500114440918,-6.4850006103515625,-4.1399993896484375,4,-0.07159158059426618,1.3157857752346533,83.55000305175781,-1.3279698750107327,84.72000122070312,-1.3265334720812973,86.77999877929688,-0.07159158059426618
12047,2020-11-23,84.4800033569336,84.7300033569336,83.33000183105469,83.38999938964844,661600.0,0.014774815098301364,-1.3140538597829718,-12.111648016276703,55.528452964823565,56.075312627801445,3.383474157973154,0.4299905354760938,-4.9852105120777,-5.642859847241255,14.1242870778814,1.4800033569335938,2.455117289248278,-0.8054969787597628,-7.0487498548241945,5.437755897304669,-3.9271234167919857,2.31612945927246,6.885098120117178,19.027213698423804,-33.81652542348354,3.1216264380322194,11,3.0349960327148438,1.4599952697753906,-5.190004348754883,-7.715003967285156,-4.530006408691406,0,-0.0793087631558057,-8.586424625098658,83.25,1.3157857752346533,83.55000305175781,-1.3279698750107327,84.72000122070312,-0.0793087631558057
12048,2020-11-24,85.77999877929688,86.20999908447266,84.76000213623047,85.01000213623047,779600.0,0.015388202778244597,-1.2834657967932428,0.7064163674415024,57.03063382054338,55.79278497651406,1.4313509716329946,-0.92366238130613,-5.971199402164984,-6.869955580252736,12.141420991593373,1.7299957275390625,2.6692565414863765,0.4984985351562443,-5.743306852867292,6.7403039231797806,-2.6224041588555167,3.6194012291680053,5.2564986997070235,52.705378343212814,-1.2263694577248003,3.120902694011766,11,1.4950027465820312,0.15999984741210938,-6.477499008178711,-9.014999389648438,-6.69000244140625,1,-0.09769173901457895,-1.3140538597829718,84.4800033569336,-8.586424625098658,83.25,1.3157857752346533,83.55000305175781,-0.09769173901457895
12049,2020-11-25,86.5199966430664,86.70999908447266,84.87999725341797,85.55000305175781,986600.0,0.008626694734205742,1.7111168881077385,1.2597374287837504,54.26419761906889,55.97167223745775,0.23476525776054302,-1.4422603901409445,-6.3911445838666054,-7.519236843442556,12.045738021196295,1.8300018310546875,2.3723958308340656,1.0509963989257756,-5.0977516443968085,7.19974444224836,-2.0233776227355094,4.1253704205870605,4.201040997812498,94.66284910933187,41.94030469573083,3.0743740216612907,11,0.7550048828125,-0.5799980163574219,-7.217496871948242,-9.754997253417969,-8.789993286132812,2,-0.09997681729195462,-1.2834657967932428,85.77999877929688,-1.3140538597829718,84.4800033569336,-8.586424625098658,83.25,-0.09997681729195462
12050,2020-11-27,83.94000244140625,86.33999633789062,83.61000061035156,86.33999633789062,289200.0,-0.02981962900789037,1.2750022252457307,-2.4742368588709995,50.29058794213012,55.26936313440865,2.4623051817079897,1.2556685625249315,-3.509965375912614,-4.874103975347609,12.495133750247783,2.9099960327148438,1.653291666713713,-1.562997817993164,-7.667677274132814,4.5416816381464855,-4.615337546062989,1.4893419100766607,6.478193754872649,22.191052171378605,-27.826040431597693,3.052339728069827,11,3.3349990844726562,1.9999961853027344,-4.637502670288086,-7.1750030517578125,-3.4599990844726562,4,-0.06564214886789754,1.7111168881077385,86.5199966430664,-1.2834657967932428,85.77999877929688,-1.3140538597829718,84.4800033569336,-0.06564214886789754
12051,2020-11-30,81.8499984741211,84.26000213623047,81.36000061035156,84.0,1460400.0,-0.024898783732393515,1.1722810697130839,0.8958362473455997,37.17894313484813,52.72093107476392,3.7540918690664853,3.5497209197195616,-1.0810809369317127,-2.722948732740747,13.27270796813286,2.9000015258789062,1.1319176246905869,-3.667001724243164,-9.734877223989287,2.4008737755029586,-6.700939474116225,-0.6330639743701028,8.277469935341799,9.158841187333776,-35.71160007882169,3.033937749873063,11,3.9000015258789062,4.090000152587891,-1.7124958038330078,-4.249996185302734,-3.9099960327148438,0,-0.033964555053422996,1.2750022252457307,83.94000244140625,1.7111168881077385,86.5199966430664,-1.2834657967932428,85.77999877929688,-0.033964555053422996
12052,2020-12-01,82.3499984741211,83.16999816894531,82.20999908447266,82.69999694824219,610300.0,0.00610873560563463,-2.0476294277929155,0.16278987242951687,29.920151197409496,49.5300021561848,2.21921723744191,3.32079068269384,-1.2416537618052246,-3.1903631650278186,14.092303262959794,1.3199996948242188,0.882010141325793,-3.231001663208005,-9.125922826577366,2.663919500161356,-6.178462244892685,-0.2835410815233246,7.251421867395123,18.504638245381365,-18.78758989386761,2.9474605816846826,12,2.4000015258789062,3.5900001525878906,-1.642496109008789,-4.179996490478516,-4.5800018310546875,1,-0.03934423708323098,1.1722810697130839,81.8499984741211,1.2750022252457307,83.94000244140625,1.7111168881077385,86.5199966430664,-0.03934423708323098
12053,2020-12-02,82.88999938964844,83.12000274658203,81.08000183105469,81.94999694824219,657900.0,0.006557388288198185,1.9142679643818596,-2.685732970027248,33.67447477280989,47.38873049659038,1.1950650156035465,3.024873784941178,-1.4618372085843276,-3.704686289776106,15.085017013101186,2.0400009155273438,0.3674213864109248,-2.7475006103515653,-8.508358885974204,3.013357665271073,-5.6279297481628845,0.1329285274597538,6.216935767997896,32.14917303014494,-0.3413987089358699,2.8804291378113165,12,1.0050010681152344,3.049999237060547,-2.182497024536133,-4.719997406005859,-6.1999969482421875,2,-0.035468723163887605,-2.0476294277929155,82.3499984741211,1.1722810697130839,81.8499984741211,1.2750022252457307,83.94000244140625,-0.035468723163887605
12054,2020-12-03,81.4000015258789,82.94999694824219,81.25,82.88999938964844,818300.0,-0.017975604713969973,1.1118066579789125,-1.5850999935069152,34.10662849710356,45.169378616396955,2.418976300254755,4.692449330105006,0.36627234015148247,-2.2087508750881284,15.545069354962616,1.6999969482421875,-0.4238439171977859,-4.197498703002935,-10.068901920824047,1.673904514818176,-7.133200311913498,-1.2617970940923726,7.064778965640102,6.083650741618536,-23.039149892007096,2.9357016089105588,12,2.4949989318847656,4.539997100830078,-0.3750019073486328,-3.19000244140625,-4.980003356933594,3,-0.02837844158091174,1.9142679643818596,82.88999938964844,-2.0476294277929155,82.3499984741211,1.1722810697130839,81.8499984741211,-0.02837844158091174
12055,2020-12-04,82.41000366210938,82.70999908447266,81.30000305175781,81.5,1231300.0,0.012407888418888513,-1.1526697106648651,-0.6107415884524596,32.061081743229124,42.67279463244068,1.3748383427357993,3.7096102620946567,-0.34590612218457295,-3.2110334390180526,15.739176538931282,1.4099960327148438,-0.9425038882814931,-3.083996582031247,-9.10930504694008,2.941311882877585,-6.09665081448567,-0.07134234957682395,5.463994536572486,41.82395293767649,15.1388256468429,3.0126542324544174,12,1.4849967956542969,3.5299949645996094,-1.1450042724609375,-4.200004577636719,-4.480003356933594,4,-0.05678922578822265,1.1118066579789125,81.4000015258789,1.9142679643818596,82.88999938964844,-2.0476294277929155,82.3499984741211,-0.05678922578822265
12056,2020-12-07,82.58000183105469,83.37999725341797,81.5999984741211,81.79000091552734,576900.0,0.002062834138951475,-2.0427178768217535,0.8681293805962641,29.140121713973812,39.740757826790706,1.229054501971845,3.6304490963150187,-0.24252486789239924,-3.3831027999849823,15.83413122158338,1.779998779296875,-1.1761145154019914,-2.8534984588623047,-8.974389228444892,3.2673923107202825,-5.913943843653598,0.2069469259289889,4.750476658216996,65.21752110526927,42.44719323415498,3.060445384791297,12,1.3149986267089844,3.359996795654297,-1.1725025177001953,-4.370002746582031,-5.529998779296875,0,-0.025429867129542427,-1.1526697106648651,82.41000366210938,1.1118066579789125,81.4000015258789,1.9142679643818596,82.88999938964844,-0.025429867129542427
12057,2020-12-08,81.81999969482422,82.81999969482422,81.58000183105469,82.02999877929688,690300.0,-0.009203222564529767,-2.5942237309125487,-0.26582131785565977,34.44165401881121,37.2308711821538,1.7568011407727226,4.119664853858296,0.7837932527693283,-2.6610675607470284,14.508918053208312,1.2399978637695312,-1.388034316722198,-3.307500457763666,-9.51212190933083,2.8971209938034974,-6.409811183547248,-0.2051897319800844,5.010440661790099,32.17388419882905,6.394797362023155,3.1023107257835814,12,2.075000762939453,4.215000152587891,-0.2550010681152344,-3.6100006103515625,-3.2699966430664062,1,-0.04742113502676304,-2.0427178768217535,82.58000183105469,-1.1526697106648651,82.41000366210938,1.1118066579789125,81.4000015258789,-0.04742113502676304
12058,2020-12-09,81.33000183105469,82.31999969482422,80.56999969482422,81.83000183105469,1133700.0,-0.0059887297188602195,1.364871691771571,2.380962761126249,38.20459101759275,35.44647044865645,1.7312431901003151,4.064321421243605,1.5540889056584888,-2.184328844816463,12.92286154499207,1.75,-1.6138068393019864,-3.318998336791992,-9.111594003246509,2.4735973296625247,-6.215296170019258,-0.42270050356472666,5.040403443514862,27.046362866265554,-1.5587203303471,2.896297833227261,12,2.1249961853027344,4.894996643066406,0.5799961090087891,-3.1200027465820312,-3.3300018310546875,2,-0.0437723485532856,-2.5942237309125487,81.81999969482422,-2.0427178768217535,82.58000183105469,-1.1526697106648651,82.41000366210938,-0.0437723485532856
12059,2020-12-10,80.73999786376953,81.83000183105469,80.55000305175781,81.48999786376953,895800.0,-0.0072544442887233496,-1.2655053676321653,1.5,39.811439443690475,34.282120615496495,1.5814366299222087,4.171168595105314,2.38785198765261,-1.6133848702204006,11.043694656698527,1.279998779296875,-2.000052473122622,-3.4665023803710966,-9.016903292352296,2.083898531610103,-6.241702836361696,-0.6913019243804968,5.050366852825491,6.713611352993667,-24.00964841910979,2.7752004559905985,12,1.6650047302246094,5.475002288818359,1.1700000762939453,-2.529998779296875,-2.7999954223632812,3,-0.05016095528261877,1.364871691771571,81.33000183105469,-2.5942237309125487,81.81999969482422,-2.0427178768217535,82.58000183105469,-0.05016095528261877
12060,2020-12-11,79.72000122070312,81.12999725341797,79.69000244140625,80.58000183105469,879800.0,-0.012633102180500622,-2.130429734795084,1.14666748046875,37.83597479091455,34.355124132837204,2.1678468321519233,4.797621141020912,3.619957989190823,-0.6514653605786407,10.54046716043549,1.4399948120117188,-2.6016776514690605,-4.080499267578119,-9.699314977906965,1.5383164427507268,-6.889907122742542,-1.2710914124136963,5.441520096111432,0.8129761917068986,-32.25347866548457,2.8094078551644253,12,1.8149986267089844,6.064998626708984,2.2849979400634766,-1.5100021362304688,-2.19000244140625,4,-0.04139491973440668,-1.2655053676321653,80.73999786376953,1.364871691771571,81.33000183105469,-2.5942237309125487,81.81999969482422,-0.04139491973440668
12061,2020-12-14,79.13999938964844,81.18000030517578,78.9000015258789,80.62000274658203,1505800.0,-0.0072754869816040735,-1.3265304533653042,1.7209329146040702,30.735906668127228,34.445763629583624,2.5960069709421703,4.8115219777370015,4.3278183931454635,-0.12280487360348502,10.02775241700465,2.279998779296875,-3.2339110434108136,-4.144501113891607,-9.462353942985644,1.173351715202429,-6.803427528438618,-1.4855746993445962,5.255509284608962,6.122397343723847,-27.533536537235534,2.6589264145470177,12,2.0,6.25,2.969999313354492,-0.9300003051757812,-2.0500030517578125,0,-0.01528934917620084,-2.130429734795084,79.72000122070312,-1.2655053676321653,80.73999786376953,1.364871691771571,81.33000183105469,-0.01528934917620084
12062,2020-12-15,80.02999877929688,80.4800033569336,78.75,79.44999694824219,1215500.0,0.011245885727980465,1.3378250201043365,-0.391892240201663,28.62453046596609,33.88465870660097,1.5000539141174443,3.269260443392966,3.5212721536567813,-1.0446420785792299,9.093855980327495,1.7300033569335938,-3.5817596079850205,-2.734001541137701,-7.045554407310959,1.5775513250355573,-4.88977797422433,-0.5782251080510719,3.4862287512199686,35.854310608278645,4.41765147207667,2.1557764330866274,12,1.0349998474121094,5.284999847412109,2.0799999237060547,-1.8199996948242188,-1.6699981689453125,1,-0.03723598366853864,-1.3265304533653042,79.13999938964844,-2.130429734795084,79.72000122070312,-1.2655053676321653,80.73999786376953,-0.03723598366853864
12063,2020-12-16,78.6500015258789,80.80000305175781,78.61000061035156,80.37999725341797,766000.0,-0.017243499618482594,-1.4198954645085147,-2.9827418378890322,22.07240183582016,32.54752241090282,2.47570441872746,4.225597915757817,4.922695260307705,0.3127333582461205,9.32700219813135,2.19000244140625,-3.438242508629642,-3.7074989318847713,-7.957377400799189,0.542379537029646,-5.832438166341987,-1.5825596974275555,4.008305049144909,1.2422639864282126,-21.27978425577333,2.124939234457212,12,2.3449974060058594,6.594997406005859,5.657497406005859,0.9199981689453125,-1.1500015258789062,2,-0.0012714363913672866,1.3378250201043365,80.02999877929688,-1.3265304533653042,79.13999938964844,-2.130429734795084,79.72000122070312,-0.0012714363913672866
12064,2020-12-17,79.31999969482422,80.20999908447266,78.72000122070312,78.80000305175781,870800.0,0.008518730526977158,-3.3823446914023494,-0.30057683657179146,31.034471958843866,32.43345465708224,1.6535144419505912,3.299467833184522,4.223354927850309,-0.3913891461527612,10.367724451496338,1.55999755859375,-3.1659006531322404,-2.767500686645505,-7.071207007543961,1.5362056342529513,-4.91935384709474,-0.6156475261962697,2.52864568726514,27.62642680084903,4.853382724771759,2.15185316044923,12,1.6749992370605469,5.924999237060547,6.057498931884766,0.8549995422363281,-3.0100021362304688,3,-0.016641448561558025,-1.4198954645085147,78.6500015258789,1.3378250201043365,80.02999877929688,-1.3265304533653042,79.13999938964844,-0.016641448561558025
12065,2020-12-18,78.6500015258789,79.75,78.20999908447266,79.23999786376953,1319300.0,-0.008446774729236828,-1.095237600946667,-1.1346156667693708,35.13011811386522,33.099009812625724,1.937852698530989,3.777207418116575,4.836600022829202,0.22651060785136679,11.282086108713333,1.5400009155273438,-3.072395074580143,-3.1924987792968693,-7.698773983649602,1.3137764250558632,-5.445636381473236,-0.939361177120503,2.550914901862896,14.81489092796005,-9.280376769562288,2.253137602176368,12,1.8649978637695312,6.154998779296875,7.149997711181641,1.93499755859375,-1.970001220703125,4,-0.009027324484399912,-3.3823446914023494,79.31999969482422,-1.4198954645085147,78.6500015258789,1.3378250201043365,80.02999877929688,-0.009027324484399912
12066,2020-12-21,77.29000091552734,78.45999908447266,76.4000015258789,78.0,823300.0,-0.01729180653485518,1.5276086254429035,1.2033957482025552,28.22719584834701,32.408514460351924,2.7586556362447254,4.920060013487756,6.154467378754873,1.5162355821945255,12.451061760304297,2.25,-2.9268594049605667,-4.254499435424805,-9.141088341054399,0.6320894702047894,-6.697793888239602,-1.8112049826100076,3.3127320435606293,20.22725184102428,-4.386196384388189,2.443294452814795,12,2.0699996948242188,6.6100006103515625,8.557498931884766,3.2949981689453125,-2.0400009155273438,0,0.0031051605760987755,-1.095237600946667,78.6500015258789,-3.3823446914023494,79.31999969482422,-1.4198954645085147,78.6500015258789,0.0031051605760987755
12067,2020-12-22,77.77999877929688,78.16999816894531,76.1500015258789,77.13999938964844,894000.0,0.006339731633656864,1.8450693631059198,-0.9014087533983086,27.91700901152784,31.265449793011378,1.8274982223694138,4.1132675620340535,5.659399303211956,0.9520303494745121,13.784610728503955,2.0199966430664062,-2.8187686363375093,-3.4295013427734347,-8.386874564823245,1.5278718792763755,-5.908187953798347,-0.9508147317485225,1.9821878931492876,35.05369287185082,10.922810943204489,2.478686611024906,12,1.2100028991699219,5.995002746582031,8.257499694824219,2.8050003051757812,-1.5800018310546875,1,-0.008871206637122153,1.5276086254429035,77.29000091552734,-1.095237600946667,78.6500015258789,-3.3823446914023494,79.31999969482422,-0.008871206637122153
12068,2020-12-23,77.4000015258789,79.37000274658203,77.3499984741211,78.38999938964844,635300.0,-0.004885539462352262,-2.7064163674415025,-1.5468731373530744,30.879525489200674,30.273014909179178,1.7784192601306898,4.0404212437995,6.056563494374274,1.2722614560388337,14.969122583842074,2.0200042724609375,-2.7000152942986375,-3.390498733520502,-8.133259707737068,1.3522622406960636,-5.761879220628785,-1.0191182464122193,-1.25,30.7881958538162,4.193756101688532,2.3713804871082855,12,1.2649993896484375,5.744998931884766,8.694997787475586,3.18499755859375,-0.7000045776367188,2,0.012403088702158227,1.8450693631059198,77.77999877929688,1.5276086254429035,77.29000091552734,-1.095237600946667,78.6500015258789,0.012403088702158227
12069,2020-12-24,77.87000274658203,78.05999755859375,76.72000122070312,77.41999816894531,239300.0,0.006072367072835094,2.2289293954352,-0.45455105925509204,27.1169090463017,29.08200760422219,0.9593860031580164,3.045291010049624,5.624696474001183,0.7510072487776824,16.12656846223516,1.339996337890625,-2.712174943975171,-2.487997817993161,-6.561184080667417,1.5851884446810942,-4.524590949330289,-0.4514046866560335,-1.720001220703125,47.7778319370829,22.15518022113833,2.0365931313371246,12,0.7949981689453125,4.274997711181641,8.597496032714844,2.714996337890625,-1.1399993896484375,3,-0.004751544028913868,-2.7064163674415025,77.4000015258789,1.8450693631059198,77.77999877929688,1.5276086254429035,77.29000091552734,-0.004751544028913868
12070,2020-12-28,78.43000030517578,79.20999908447266,77.83999633789062,78.18000030517578,386700.0,0.007191441361780848,-1.9462173292424814,0.5555499042096875,29.87388176720927,28.986227059675755,0.22032819556726224,2.162189158764363,5.0901392272269845,0.17203193244031922,17.44795306915118,1.3700027465820312,-2.7912691950122053,-1.6525001525878906,-5.440985794972775,2.135985489796994,-3.5467429737803258,0.24174266860454452,-2.2155987548828193,70.80738866300835,48.119791423181844,1.8942428211924405,12,0.045001983642578125,3.0,8.267498016357422,2.154998779296875,-1.3700027465820312,0,-0.027030507947634508,2.2289293954352,77.87000274658203,-2.7064163674415025,77.4000015258789,1.8450693631059198,77.77999877929688,-0.027030507947634508
12071,2020-12-29,79.06999969482422,79.3499984741211,78.43000030517578,78.43000030517578,641300.0,0.008160134988628887,-1.874997019764919,2.55999755859375,36.50636182991895,29.86198610011496,-0.48125384904078317,1.3736692920533926,4.477416238626489,-0.500181870554016,18.04119944363584,0.9199981689453125,-2.8641787195061568,-0.8735008239746094,-4.592290959535092,2.845289311585873,-2.7328958917548505,0.9858942438056317,-2.7924861206054743,90.68313857060268,66.33709839975785,1.8593950677802447,12,-0.5949974060058594,2.3600006103515625,7.542499542236328,1.5149993896484375,-1.2900009155273438,1,-0.030226374084643903,-1.9462173292424814,78.43000030517578,2.2289293954352,77.87000274658203,-2.7064163674415025,77.4000015258789,-0.030226374084643903
12072,2020-12-30,79.11000061035156,79.61000061035156,78.51000213623047,78.8499984741211,561900.0,0.0005058924457028713,-1.34043520254531,0.4062537252938512,38.603678405815266,31.6987946078922,-0.7436871508075029,1.1367731608775955,4.441862925836219,-0.5943666807464751,18.60966435028071,1.0999984741210938,-2.825036197855354,-0.6715000152587862,-4.22761441529461,2.884614384777038,-2.4495572152766982,1.1065571847591258,-2.770637252685546,82.69895828383466,56.26988190399337,1.778057200017912,12,-0.9300003051757812,2.3199996948242188,7.617498397827148,1.4749984741210938,-2.1699981689453125,2,-0.048792827462656896,-1.874997019764919,79.06999969482422,-1.9462173292424814,78.43000030517578,2.2289293954352,77.87000274658203,-0.048792827462656896
12073,2020-12-31,79.94999694824219,80.02999877929688,78.83999633789062,79.05000305175781,539300.0,0.010618080285802911,1.245292796683365,3.4614865459667246,46.04603457901172,33.36674601013307,-1.5420495469657567,0.06875080908628206,3.599402864745713,-1.490918634402874,18.74735185093131,1.19000244140625,-2.6082949216183238,0.31549644470214844,-2.9289873420257635,3.5599802314300604,-1.3067454486618146,1.9377383380661115,-3.4798081004687447,97.58302446939943,65.82379751065734,1.6222418933639564,12,-1.8599967956542969,1.4800033569335938,6.777502059936523,0.6350021362304688,-3.2899932861328125,3,-0.04690431698737485,-1.34043520254531,79.11000061035156,-1.874997019764919,79.06999969482422,-1.9462173292424814,78.43000030517578,-0.04690431698737485
12074,2021-01-04,79.08999633789062,80.75,78.69999694824219,80.0,963500.0,-0.010756730996604125,-1.4260356098089495,-1.0111220372316978,46.79549469279033,34.662898963346976,-0.8024971137130024,0.7871772984757115,4.403052080661112,-0.6641480431683391,18.738138210613066,2.0500030517578125,-2.4507581054410252,-0.42900390625000284,-3.571727873204054,2.7137200607040484,-2.0003658897270356,1.1423580772270299,-2.4062188942257734,42.955272403125164,6.980759411184735,1.5713619834770287,1,-0.6399955749511719,2.3400039672851562,7.51750373840332,1.4950027465820312,-1.9699935913085938,0,-0.030218731828457912,1.245292796683365,79.94999694824219,-1.34043520254531,79.11000061035156,-1.874997019764919,79.06999969482422,-0.030218731828457912
12075,2021-01-05,77.7300033569336,79.31999969482422,77.33000183105469,79.08999633789062,1020300.0,-0.01719551199808922,1.1868112059894949,1.4944917669941984,43.355329909087054,36.343802747873646,0.46183725065991155,1.8746959640124743,5.623963197684162,0.6597980402084431,18.965570092314614,1.9899978637695312,-2.087011308475198,-1.5549968719482479,-4.4808122827580945,1.3708185388615988,-3.0179045773531783,-0.09208916654331745,-0.7209281087619246,11.695957311060843,-26.895738991929697,1.4629077054049249,1,0.7199974060058594,3.514995574951172,8.877496719360352,2.8549957275390625,-1.0699996948242188,1,-0.01286504511530806,-1.4260356098089495,79.08999633789062,1.245292796683365,79.94999694824219,-1.34043520254531,79.11000061035156,-0.01286504511530806
12076,2021-01-06,80.4800033569336,80.63999938964844,78.0,78.08000183105469,852700.0,0.03537887406709728,-1.0624953433965638,-1.7647161121302388,51.804351882726145,38.99795195578457,-1.998207130627975,-1.096937855291472,2.7317310861708393,-2.0796473892481515,19.249816042309632,2.9099960327148438,-1.8995473260211497,1.3000030517578125,-1.2551723928023648,3.85517849631799,0.022415329477723844,2.577590774037901,-3.171654128615657,92.10535708708669,50.97110945701773,1.2775877222800922,1,-1.7450027465820312,-0.27500152587890625,6.127496719360352,0.1049957275390625,-4.290000915527344,2,-0.04249510009550961,1.1868112059894949,77.7300033569336,-1.4260356098089495,79.08999633789062,1.245292796683365,79.94999694824219,-0.04249510009550961
12077,2021-01-07,77.94000244140625,80.5199966430664,77.56999969482422,80.4800033569336,816400.0,-0.031560646242300594,1.251916821730483,-1.058333041933033,47.3954511284298,40.8330548045878,0.6334960201290016,1.1989501417708226,5.104144721597223,0.4640691362597522,19.616325003219302,2.9499969482421875,-1.8075667873924033,-1.0459980010986385,-3.332233995952194,1.240237993754917,-2.1891159985254234,0.09711999632814639,2.80999755859375,17.836284705955837,-27.173167900300083,1.1431179974267802,1,0.7949981689453125,1.8249969482421875,7.904996871948242,2.6449966430664062,-1.9200057983398438,3,-0.002052908097220807,-1.0624953433965638,80.4800033569336,1.1868112059894949,77.7300033569336,-1.4260356098089495,79.08999633789062,-0.002052908097220807
12078,2021-01-08,77.7699966430664,78.08999633789062,76.95999908447266,77.97000122070312,513200.0,-0.0021812393253085594,4.136411714726639,0.07874193131745179,44.09747038595586,42.71978384232715,0.9627482626480202,1.1474023111638303,5.122087168835307,0.6623871043546785,19.71973795301092,1.1299972534179688,-1.4929677426791415,-1.0380035400390568,-3.0990864055853535,1.02307932550724,-2.068544972812205,-0.0074621072659084575,2.9164033508300804,21.37196208252225,-24.76905438826861,1.0305414327731477,1,1.0850028991699219,1.9950027465820312,7.575002670288086,2.81500244140625,-0.6199951171875,4,-0.010672421724145176,1.251916821730483,77.94000244140625,-1.0624953433965638,80.4800033569336,1.1868112059894949,77.7300033569336,-0.010672421724145176
12079,2021-01-11,76.69000244140625,78.11000061035156,76.18000030517578,77.41000366210938,637100.0,-0.013887029037906506,-1.2183841519560128,3.5999237078008774,42.762181828836546,44.15181718250796,2.0760787199226485,2.011557556558472,6.133948479615896,1.775079463946554,19.949111606605534,1.9300003051757812,-1.222918909790522,-1.9154979705810575,-3.973165198460606,0.14216925729849095,-2.944331584520839,-0.8866643566412762,3.847341516113289,11.435027823346978,-37.071175643360014,1.0288336139397756,1,1.7749977111816406,3.0749969482421875,8.227497100830078,3.8949966430664062,0.4799957275390625,0,-0.0003911693616099887,4.136411714726639,77.7699966430664,1.251916821730483,77.94000244140625,-1.0624953433965638,80.4800033569336,-0.0003911693616099887
12080,2021-01-12,76.41999816894531,77.22000122070312,75.8499984741211,76.75,1083500.0,-0.00352072322161201,1.1574773822253728,0.458335099393888,46.50601006835821,45.26288920900121,2.269659043165717,2.1309106247583713,6.315480876918826,2.072232714269802,19.91475927772121,1.3700027465820312,-0.987787643577434,-2.0205020904541016,-4.225820088428847,0.18481590752064392,-3.1231610894414814,-0.9178430914667217,3.8559051694335977,11.899782586189046,-38.5235783924313,1.1026589989873758,1,1.8800010681152344,3.1949996948242188,8.497501373291016,4.720001220703125,-0.15999603271484375,1,0.009159965904332878,-1.2183841519560128,76.69000244140625,4.136411714726639,77.7699966430664,1.251916821730483,77.94000244140625,0.009159965904332878
12081,2021-01-13,77.93000030517578,78.12999725341797,76.19000244140625,76.45999908447266,847900.0,0.019759253760936124,1.0748661792545204,-4.454524437046285,50.556798801952276,46.59101369746088,0.6492139262756496,0.5540151221426584,4.787211289232374,0.6152011995117306,19.386669380394686,1.9399948120117188,-0.7047194574967222,-0.45000000000000284,-2.640860766852356,1.7408607668523501,-1.5454303834261793,0.6454303834261736,1.991830644062503,44.53967123341382,-7.5044890096934225,1.095430383426179,1,0.3699989318847656,1.68499755859375,6.987499237060547,3.2099990844726562,-3.3400039672851562,2,-0.01629663336446896,1.1574773822253728,76.41999816894531,-1.2183841519560128,76.69000244140625,4.136411714726639,77.7699966430664,-0.01629663336446896
12082,2021-01-14,77.05000305175781,78.20999908447266,76.91000366210938,78.0999984741211,584600.0,-0.011292150006055102,1.0472422969944912,-0.7142820071000021,48.74732056305722,46.89115658457705,1.3480304887848291,1.2641239427592268,5.6544577714978175,1.5549263624891694,18.75758016415427,1.2999954223632812,-0.49883695042788645,-1.18099746704101,-3.3036455538183134,0.9416506197362935,-2.2423215104296617,-0.11967342365235822,2.5460812994710977,50.84763844437978,-3.7247623248478163,1.0613240433886546,1,1.2499961853027344,2.2849960327148438,7.867496490478516,4.089996337890625,-1.5500030517578125,3,-0.011161590866827886,1.0748661792545204,77.93000030517578,1.1574773822253728,76.41999816894531,-1.2183841519560128,76.69000244140625,-0.011161590866827886
12083,2021-01-15,78.55000305175781,78.75,76.1500015258789,76.94000244140625,789700.0,0.019467877230223918,1.5870702285788032,-1.5333405994550409,52.266668836806666,47.49906482280108,-0.4150945677186826,-0.2569244623830542,4.136629993855223,0.10977231578955582,18.42400744020656,2.5999984741210938,-0.388317432032224,0.3240024566650419,-1.7949578923731337,2.4429628057032176,-0.7354777178540388,1.3834826311841226,0.7463944293024696,93.10355713755791,36.115510489390886,1.0594801745190854,1,-0.3050041198730469,0.5349960327148438,6.414997100830078,3.389995574951172,-5.4900054931640625,4,-0.03220886454993954,1.0472422969944912,77.05000305175781,1.0748661792545204,77.93000030517578,1.1574773822253728,76.41999816894531,-0.03220886454993954
12084,2021-01-19,78.0,78.80000305175781,77.6500015258789,78.70999908447266,1131200.0,-0.007001948190828333,1.5842527109853843,-0.44099305298873126,48.56570925131657,48.07799586082658,-0.0401942858970159,0.19933719097190306,4.647862096266877,0.7228375528875688,18.060557699583512,1.1500015258789062,-0.328301767909295,-0.16000061035155966,-2.216803896129278,1.8968026754261587,-1.1884022532404117,0.8684010325372924,1.020685560505143,72.88129456400017,16.912557762604152,1.0284016428888578,1,0.24499893188476562,0.8400001525878906,6.839998245239258,4.629997253417969,-4.959999084472656,1,-0.010897416334885834,1.5870702285788032,78.55000305175781,1.0472422969944912,77.05000305175781,1.0748661792545204,77.93000030517578,-0.010897416334885834
12085,2021-01-20,77.94000244140625,78.1500015258789,76.7699966430664,77.58999633789062,1188900.0,-0.000769199469150661,2.584408378415869,-0.4929669786484134,46.07912017861577,47.441859004814326,0.058920396022344335,0.21440897194889885,4.594089488945812,0.8725344534618955,17.620059524176042,1.3800048828125,-0.43129900174798763,-0.18449821472168537,-2.230170525001057,1.8611740955576863,-1.2073343698613712,0.8383379404180005,0.8600006103515625,67.54716546563752,15.309880679169616,1.022836155139687,1,0.2449951171875,0.5749969482421875,6.369998931884766,4.689994812011719,-8.010002136230469,2,-0.009879448913795108,1.5842527109853843,78.0,1.5870702285788032,78.55000305175781,1.0472422969944912,77.05000305175781,-0.009879448913795108
12086,2021-01-21,77.52999877929688,77.9000015258789,76.37000274658203,77.7300033569336,956300.0,-0.005260503583094045,4.6666525381822295,-0.571431685412852,44.654932471077466,47.13735693177517,0.007218567278769683,0.6780800831507747,4.90545725666496,1.364217362244716,16.540823091768797,1.5699996948242188,-0.5038194180929736,-0.6065017700195341,-2.6343004167620023,1.4212968767229341,-1.6204010933907682,0.4073975533517,1.2700042724609375,52.07533806835358,3.538768377824546,1.0138993233712332,1,-0.20499801635742188,0.9850006103515625,6.130001068115234,5.290000915527344,-5.2299957275390625,3,-0.01638071279585185,2.584408378415869,77.94000244140625,1.5842527109853843,78.0,1.5870702285788032,78.55000305175781,-0.01638071279585185
12087,2021-01-22,77.08999633789062,77.51000213623047,76.45999908447266,77.23999786376953,504700.0,-0.005675254073701175,2.0434426863922335,0.7499904634751097,40.05563407780919,46.688264008647764,0.35086494387277867,1.1212245644144332,5.105889856646627,1.8801778942565903,15.316162418673262,1.0699996948242188,-0.4416349361506917,-1.0120040893554716,-3.0882414403936167,1.0642332616826735,-2.050122764874544,0.02611458616360096,1.4740063476562568,35.471481915466356,-6.5776185719280065,1.0381186755190717,1,0.23500442504882812,1.2350044250488281,6.1750030517578125,5.94000244140625,-3.3699951171875,4,-0.032429629248421965,4.6666525381822295,77.52999877929688,2.584408378415869,77.94000244140625,1.5842527109853843,78.0,-0.032429629248421965
12088,2021-01-25,78.36000061035156,78.45999908447266,76.62000274658203,76.69000244140625,855600.0,0.01647430707992803,-1.0331478671387624,-11.133207873455063,47.53213216435327,47.218258490371845,-0.9237925899935817,-0.07712565715598885,3.510709675270647,0.6963636741261183,14.576934258963531,1.839996337890625,-0.6827272558979018,0.21000022888183878,-1.8421513521420678,2.2621518099057454,-0.8160755616301145,1.236076019393792,-2.5100021362304688,81.89290591984427,38.307788556569015,1.026075790511956,1,-1.0349998474121094,-0.034999847412109375,4.829998016357422,4.6699981689453125,-5.370002746582031,0,-0.03649822087895371,2.0434426863922335,77.08999633789062,4.6666525381822295,77.52999877929688,2.584408378415869,77.94000244140625,-0.03649822087895371
12089,2021-01-26,77.5,78.69000244140625,77.0199966430664,78.4800033569336,770500.0,-0.010974994941972405,1.3857199688285078,-0.5868290008680159,49.195230592716264,47.51706077085607,0.070615187449377,0.794466723099049,4.07106851554407,1.6673289938529479,13.495492324492886,1.6700057983398438,-0.6978376974270191,-0.631500244140625,-2.7008787803131185,1.4378782920318685,-1.6661895122268788,0.40318902394562883,-1.5978015136718682,48.70678457152065,1.042962781196529,1.0346892680862478,1,-0.024997711181640625,0.7999992370605469,5.619998931884766,7.204998016357422,-2.8499984741210938,1,-0.057290354082661255,-1.0331478671387624,78.36000061035156,2.0434426863922335,77.08999633789062,4.6666525381822295,77.52999877929688,-0.057290354082661255
12090,2021-01-27,76.30999755859375,77.37999725341797,75.05000305175781,76.87999725341797,1166900.0,-0.015354870211693572,1.9681460567685378,0.5816303493160816,33.621368026950364,45.6353462403003,1.3894931680403602,1.9157203884921046,4.997839652262883,2.9245011040325437,13.43118527242707,2.4499969482421875,-0.6807674948134945,-1.7155025482177706,-3.9324281060737007,0.5014230096381596,-2.8239653271457428,-0.6070397692897984,2.3800048828125,34.61523950853277,-7.120224131527436,1.108462778927968,1,0.6150054931640625,1.5900039672851562,6.810001373291016,8.935001373291016,-0.0099945068359375,2,-0.042851484047756405,1.3857199688285078,77.5,-1.0331478671387624,78.36000061035156,2.0434426863922335,77.08999633789062,-0.042851484047756405
12091,2021-01-28,76.68000030517578,77.88999938964844,76.16999816894531,76.63999938964844,1062900.0,0.004848679837762049,-2.510194548894131,-0.07017708235735032,44.03409234583921,45.11165421616497,0.9203117628554338,1.4308444263307933,4.3112522852384245,2.639670236447202,13.31993578276563,1.720001220703125,-0.5461711457293603,-1.2259998321533203,-3.4634274145544026,1.011427750247762,-2.3447136233538544,-0.10728604095278627,2.0100021362304688,44.780151833360584,0.020710400717199207,1.1187137912005378,1,0.24500274658203125,1.220001220703125,5.979999542236328,8.364997863769531,1.5699996948242188,3,-0.08802816866374463,1.9681460567685378,76.30999755859375,1.3857199688285078,77.5,-1.0331478671387624,78.36000061035156,-0.08802816866374463
12092,2021-01-29,75.25,76.05999755859375,74.7300033569336,75.23999786376953,1756900.0,-0.018648934526402927,-1.5825352029214166,0.25004768262445165,39.34012920899028,43.67537203529649,2.311174977005365,2.6950105169215703,5.369930681524366,4.156492990242981,13.592702463278,1.9499969482421875,-0.48648965605471517,-2.4630001068115206,-4.918440028406991,-0.007560185216050286,-3.6907200676092486,-1.2352801460137925,3.367202453613288,13.131231396121724,-33.157833400339754,1.2277199607977332,1,1.5150032043457031,2.490001678466797,6.380001068115234,8.889999389648438,2.3300018310546875,4,-0.03920261725238783,-2.510194548894131,76.68000030517578,1.9681460567685378,76.30999755859375,1.3857199688285078,77.5,-0.03920261725238783
12093,2021-02-01,76.19999694824219,76.73999786376953,75.05000305175781,75.58000183105469,782200.0,0.01262454416268688,-1.0119073569482289,61.986270022883296,47.90417129498496,43.601867817926305,1.1094434735919236,1.528010148441183,4.169985927834887,3.2872697586640953,13.976238432148069,1.6899948120117188,-0.5829130098335042,-1.325503158569333,-3.6297568192199634,0.9787505020812972,-2.4776299888946482,-0.17337632824401794,2.261717541503913,37.12105886772823,-13.015963297888668,1.1521268303253132,2,0.5100059509277344,1.5400047302246094,5.182504653930664,7.81500244140625,2.2600021362304688,0,-0.0325458769929291,-1.5825352029214166,75.25,-2.510194548894131,76.68000030517578,1.9681460567685378,76.30999755859375,-0.0325458769929291
12094,2021-02-02,76.69999694824219,78.25,76.19000244140625,76.4800033569336,920100.0,0.006561680052816987,-4.150023365154448,0.35483116755266786,51.17449020084742,44.16802004261871,0.4533164159551575,0.8851593766157748,3.487104822536466,2.880552962185419,14.482992615803376,2.05999755859375,-0.5748928831880562,-0.7060031890869141,-2.9145383351235523,1.5025319569497242,-1.8102707621052332,0.39826438393140506,1.612449096191412,55.96578039893969,0.951025901031791,1.1042675730183165,2,0.010005950927734375,1.0400047302246094,4.20500373840332,7.31500244140625,0.0800018310546875,1,-0.048370263782098966,-1.0119073569482289,76.19999694824219,-1.5825352029214166,75.25,-2.510194548894131,76.68000030517578,-0.048370263782098966
12095,2021-02-03,76.7300033569336,77.19000244140625,75.91000366210938,76.4000015258789,614600.0,0.00039121786030382744,1.047998046875,1.5000520201144443,44.25289792267432,44.123349537240586,0.2610765651271407,0.8183515310959422,3.3085136820723733,2.964750502630494,14.386461523741145,1.279998779296875,-0.7501965296593198,-0.6259967803955107,-2.848878937196588,1.5968853764055666,-1.7374378587960422,0.48544429800502087,1.5199966430664062,56.818236004274205,0.45868948452874747,1.1114410784005362,2,-0.020000457763671875,1.0099983215332031,3.674997329711914,7.284996032714844,1.5999984741210938,2,-0.027108063861002396,-4.150023365154448,76.69999694824219,-1.0119073569482289,76.19999694824219,-1.5825352029214166,75.25,-0.027108063861002396
12096,2021-02-04,77.05999755859375,77.2699966430664,76.25,76.62000274658203,773200.0,0.0043007192391884,1.3721045767869342,1.3333102140842465,50.05052827114627,45.23389333650025,-0.15935655889896339,0.23083710189010276,2.840377289511693,2.75986244010312,15.039380827331627,1.0199966430664062,-0.8206181365001157,-0.12500228881836506,-1.7929113846533227,1.5429068070165926,-0.9589568367358368,0.7089522590991066,1.19000244140625,66.1930802192586,8.758902674298412,0.8339545479174771,2,-0.3499946594238281,0.6800041198730469,2.8925037384033203,6.9550018310546875,3.350006103515625,3,-0.009862373876382002,1.047998046875,76.7300033569336,-4.150023365154448,76.69999694824219,-1.0119073569482289,76.19999694824219,-0.009862373876382002
12097,2021-02-05,77.77999877929688,78.04000091552734,76.86000061035156,77.61000061035156,728600.0,0.009343384940489585,2.420278637770898,0.38636403044857903,45.77385877521213,45.03852962659569,-0.8618171598552635,-0.5288818541662721,1.9480994111030157,2.1514234085980064,15.343606356342557,1.1800003051757812,-0.8328421109473396,0.6029991149902401,-1.0511400839677378,2.257138313948218,-0.2240704844887489,1.430068714469229,0.3292013549804693,85.31244784588608,31.052200891517032,0.8270695994789896,2,-1.0699958801269531,-0.039997100830078125,2.1725025177001953,6.2350006103515625,1.8000030517578125,4,0.006042700283870772,1.3721045767869342,77.05999755859375,1.047998046875,76.7300033569336,-4.150023365154448,76.69999694824219,0.006042700283870772
12098,2021-02-08,76.94000244140625,77.94000244140625,76.30000305175781,77.80999755859375,806600.0,-0.010799644523962315,1.9026412444636491,-5.117673458396912,44.36172060535129,44.501472961332915,-0.2731554857807481,0.2590255567305775,2.560597139112687,3.1003476948770867,15.474292353468378,1.6399993896484375,-0.8107684647785902,-0.1954975128173828,-1.8285067514136983,1.4375117257789327,-1.0120021321155406,0.621007106480775,1.0999984741210938,44.01711073724846,-7.561866222090643,0.8165046192981606,2,-0.4500007629394531,0.7999992370605469,2.8649978637695312,7.0749969482421875,2.2599945068359375,0,0.008318161805828339,2.420278637770898,77.77999877929688,1.3721045767869342,77.05999755859375,1.047998046875,76.7300033569336,0.008318161805828339
12099,2021-02-09,76.66000366210938,77.91999816894531,76.02999877929688,77.05999755859375,516500.0,-0.003639183395011014,-1.2771026748782057,0.4597656798091764,43.34720686739936,45.582121721382805,-0.1395119336437176,0.5656635332956057,2.5812971769919386,3.484281197395518,15.297108579996843,1.8899993896484375,-0.6831978355305353,-0.4739963531494169,-2.108782659282383,1.1607899529835493,-1.291389506215907,0.3433967999170733,-1.9300003051757812,35.2113130097463,-13.75510286412009,0.8173931530664849,2,-0.17000198364257812,1.0799980163574219,3.099996566772461,7.3549957275390625,2.9199981689453125,1,0.023480241799844315,1.9026412444636491,76.94000244140625,2.420278637770898,77.77999877929688,1.3721045767869342,77.05999755859375,0.023480241799844315
12100,2021-02-10,77.12000274658203,77.5,76.41000366210938,77.0,644500.0,0.006000509555154299,1.4772721361504382,-0.3000114442664225,47.880063149573125,46.00945181068657,-0.5280597169357293,0.1694855430222475,1.9451720518251392,3.134182265293475,14.95851224587783,1.089996337890625,-0.7767854859889667,-0.048997497558588066,-1.6490235982322048,1.5510286031150287,-0.8490105478954035,0.7510155527782274,-2.326199493408197,54.22899546412101,5.422200532750487,0.8000130503368101,2,-0.6300010681152344,0.5649986267089844,2.819997787475586,6.894996643066406,3.6699981689453125,2,-0.004408764978943491,-1.2771026748782057,76.66000366210938,1.9026412444636491,76.94000244140625,2.420278637770898,77.77999877929688,-0.004408764978943491
12101,2021-02-11,76.66000366210938,77.43000030517578,76.31999969482422,77.2300033569336,522300.0,-0.005964718206562081,1.288676173322112,-4.749888740542946,47.7812561019394,46.94735479879203,-0.07956227808135452,0.5580740310400785,2.287445911623877,3.730145578844457,15.198315094113946,1.1100006103515625,-0.8595080511538384,-0.44549674987793253,-2.0189414180087653,1.1279479182529002,-1.232219083943349,0.34122558418748383,-1.8036765106201074,31.34349319618151,-18.359057065117515,0.7867223340654143,2,-0.01000213623046875,1.0249977111816406,3.1874961853027344,7.3549957275390625,3.0699996948242188,3,0.02178447807420003,1.4772721361504382,77.12000274658203,-1.2771026748782057,76.66000366210938,1.9026412444636491,76.94000244140625,0.02178447807420003
12102,2021-02-12,76.19000244140625,77.05999755859375,75.87000274658203,76.44000244140625,610900.0,-0.006130983540970414,-1.6741474788691344,0.43859672605105005,37.79528505101997,45.824145216129246,0.6010025353605783,1.01224079455082,2.6157142527472104,4.328690857504128,15.594986859280812,1.1899948120117188,-0.6199958578405074,-0.8724979400634822,-2.4984574211463126,0.7534615410193481,-1.6854776806048903,-0.059518199522074156,-1.272401869567858,15.458924734353289,-28.925397662552975,0.812979740541415,2,0.8699989318847656,1.43499755859375,3.279998779296875,7.8249969482421875,3.7099990844726562,4,0.055387860421037605,1.288676173322112,76.66000366210938,1.4772721361504382,77.12000274658203,-1.2771026748782057,76.66000366210938,0.055387860421037605
12103,2021-02-16,76.0199966430664,76.37999725341797,75.37000274658203,76.12999725341797,663100.0,-0.0022313399775855114,2.3114540860995074,0.44000244140625,40.975594324850135,44.69093456324067,0.830082157417749,1.0361082722756692,2.6216809574238766,4.61127058312556,15.728094641061046,1.0099945068359375,-0.5873891875022821,-0.9160034179687528,-2.4454951354773726,0.6134882995398669,-1.6807492767230627,-0.15125755921444295,-1.042348119285876,25.49000248329758,-17.589638843603872,0.7647458587543102,2,0.6850051879882812,0.7450065612792969,3.2300033569335938,7.995002746582031,3.5800018310546875,1,0.046829851949394596,-1.6741474788691344,76.19000244140625,1.288676173322112,76.66000366210938,1.4772721361504382,77.12000274658203,0.046829851949394596
12104,2021-02-17,77.1500015258789,77.20999908447266,75.87999725341797,76.13999938964844,580400.0,0.014864574226675753,1.3539912633092748,-9.181786655569427,55.15972507959776,45.90280424734327,-0.25633280235022937,-0.1695334943225646,1.3854200392256502,3.615923881819839,15.676624461722211,1.3300018310546875,-0.3322285034689543,0.25650138854980753,-1.1936865649814052,1.7066893420810203,-0.46859258821579886,0.9815953653154139,-2.1135060091950777,83.56812556638478,37.789485912229125,0.7250939767656045,2,-0.44499969482421875,-0.3849983215332031,2.1599979400634766,6.864997863769531,3.1199951171875,2,0.0265715538796929,2.3114540860995074,76.0199966430664,-1.6741474788691344,76.19000244140625,1.288676173322112,76.66000366210938,0.0265715538796929
12105,2021-02-18,77.16999816894531,77.91999816894531,77.01000213623047,77.08999633789062,741800.0,0.00025919173909150217,-6.583608850457782,0.07920956618296911,53.145043685379086,46.24663929336914,-0.23172047871419466,-0.2636944598825437,1.2246485850649975,3.7028488648199414,15.001708666821939,0.9099960327148438,-0.25872283014390973,0.31499824523925213,-1.0569847980626008,1.686981288541105,-0.37099327641168145,1.0009897668901857,-2.0758325992162554,70.5881824954448,23.663601629082876,0.6859915216509266,2,-0.464996337890625,-0.4049949645996094,1.9450016021728516,6.845001220703125,3.0500030517578125,3,0.031229800690590226,1.3539912633092748,77.1500015258789,2.3114540860995074,76.0199966430664,-1.6741474788691344,76.19000244140625,0.031229800690590226
12106,2021-02-19,76.26000213623047,77.25,76.1500015258789,77.1500015258789,508100.0,-0.011792096077579584,1.0183526052020047,-11.124737745565517,56.9463727826734,47.48802973864262,0.6178342043606904,0.5757997850001146,1.9749127140739233,4.699433698030504,14.285531580998617,1.0999984741210938,-0.28892191687090474,-0.5314979553222656,-1.889426511395385,0.8264306007508537,-1.2104622333588253,0.14746632271429405,-1.1093199145170871,34.901999503340484,-15.62399174748446,0.6789642780365595,2,0.3950004577636719,0.5050010681152344,2.6974964141845703,7.6049957275390625,5.1699981689453125,4,0.05940202796224048,-6.583608850457782,77.16999816894531,1.3539912633092748,77.1500015258789,2.3114540860995074,76.0199966430664,0.05940202796224048
12107,2021-02-22,74.58999633789062,76.18000030517578,73.11000061035156,76.04000091552734,1207900.0,-0.021898842795159523,2.5491257083636523,1.6292197438579046,39.92490923986838,46.9950506980334,1.9978464551038968,2.159634293130466,3.4869885584950993,6.44528025952124,14.052055485262594,3.1500015258789062,-0.27273072867116355,-2.0765037536621094,-3.7437659970738792,-0.4092415102503395,-2.9101348753680014,-1.2428726319562173,3.3300018310546875,30.769157562145494,-20.56628817862299,0.8336311217058857,2,0.9250030517578125,1.3650054931640625,4.367502212524414,9.275001525878906,6.1300048828125,0,0.06891013904544097,1.0183526052020047,76.26000213623047,-6.583608850457782,77.16999816894531,1.3539912633092748,77.1500015258789,0.06891013904544097
12108,2021-02-23,75.5,76.08000183105469,74.25,75.30000305175781,998700.0,0.012200076508746438,1.6911779555475772,-0.13792849438320487,42.85716880743611,46.94060202470415,0.9634102037538383,1.0797393701855356,2.4421696034670504,5.624204522290867,14.518877438535199,1.8300018310546875,-0.3400975655300016,-1.0235000610351506,-2.565042308356695,0.5180421862863938,-1.7942711846959298,-0.2527289373743713,2.3237982177734438,49.68816221909221,-1.0177246638793633,0.7707711236607724,2,0.0149993896484375,0.4550018310546875,3.3174991607666016,8.364997863769531,5.849998474121094,1,0.0582781659056808,2.5491257083636523,74.58999633789062,1.0183526052020047,76.26000213623047,-6.583608850457782,77.16999816894531,0.0582781659056808
12109,2021-02-24,73.05999755859375,75.41999816894531,72.52999877929688,75.25,1779500.0,-0.032317913131208575,1.2845856000385993,-10.950179293507286,33.02495820067767,45.290034808160215,3.17269137673631,3.341366381773497,4.73524461245637,8.122285246219604,15.409309645193808,2.970001220703125,-0.48727452313754327,-3.241502380371088,-5.361298336090584,-1.1217064246515918,-4.301400358230836,-2.18160440251134,4.6695247070312575,9.833002584652316,-38.443235452134275,1.0598979778597506,2,2.1650009155273438,2.6050033569335938,5.605001449584961,10.805000305175781,8.75,2,0.08951548226212713,1.6911779555475772,75.5,2.5491257083636523,74.58999633789062,1.0183526052020047,76.26000213623047,0.08951548226212713
12110,2021-02-25,73.04000091552734,73.76000213623047,72.0999984741211,72.5,1290200.0,-0.0002737016662280878,-1.4776100707709652,-0.24657548563306486,30.857172751891554,43.40958110259935,2.8531118603076493,3.2715565999450575,4.637934706294871,8.188538863584029,15.38961617079228,1.660003662109375,-0.5733733195369979,-3.097999191284174,-5.6710150549215115,-0.5249833276468365,-4.384507123102836,-1.8114912594655124,4.481540410644541,18.25246918244025,-26.610778890359356,1.2865079318186685,2,1.9699974060058594,2.354999542236328,5.502498626708984,10.824996948242188,10.010002136230469,3,0.09898679678140665,1.2845856000385993,73.05999755859375,1.6911779555475772,75.5,2.5491257083636523,74.58999633789062,0.09898679678140665
12111,2021-02-26,69.93000030517578,73.69999694824219,69.88999938964844,72.9800033569336,1309300.0,-0.04257941636594942,-1.4344994344994344,-5.648144223569138,19.550061289633334,41.382334018000826,5.4848587114581875,6.166073472319184,7.610769734947581,11.286624983968949,15.978930093698384,3.80999755859375,-0.7202608796172001,-5.870499801635745,-9.637791802281043,-2.1032078009904467,-7.754145801958401,-3.9868538013130888,7.266248449873061,0.6359445104149104,-37.49512701369652,1.8836460003226518,2,3.9749984741210938,4.3600006103515625,8.419998168945312,13.93499755859375,13.400001525878906,4,0.14714715959704838,-1.4776100707709652,73.04000091552734,1.2845856000385993,73.05999755859375,1.6911779555475772,75.5,0.14714715959704838
12112,2021-03-01,72.30000305175781,73.5,70.86000061035156,71.4800033569336,1436200.0,0.03389107301929495,-1.563099748526901,-0.2688520899517222,33.91125149466154,40.59740703686875,2.79941969245489,3.7563212088916202,5.099621258388481,8.889946734283086,15.949214420049557,3.5699996948242188,-0.9242410368442506,-3.3529972076416072,-7.429363701190496,0.7233692859072818,-5.391180454416045,-1.3148139608671698,4.311745754059004,38.933807941469375,1.483364218393369,2.0381832467744414,3,1.6049957275390625,1.9899978637695312,5.619997024536133,11.564994812011719,9.959999084472656,0,0.12627934810572583,-1.4344994344994344,69.93000030517578,-1.4776100707709652,73.04000091552734,1.2845856000385993,73.05999755859375,0.12627934810572583
12113,2021-03-02,73.72000122070312,74.37000274658203,72.05000305175781,72.30999755859375,954500.0,0.01964036112043832,-1.4041538850763733,1.7195173010541593,40.552699165768566,38.9744041575544,1.1385923270297127,2.256704079562681,3.5965559856335005,7.427628033627059,16.168514027921105,2.3199996948242188,-1.0815645776062865,-1.8089992523193388,-5.965399237295557,2.3474007326568795,-3.887199244807448,0.2692007401687704,2.354007631820224,69.25863791133897,30.222695665696335,2.078199992488109,3,0.18499755859375,0.5699996948242188,4.104999542236328,10.144996643066406,8.099998474121094,1,0.09495387797191412,-1.563099748526901,72.30000305175781,-1.4344994344994344,69.93000030517578,-1.4776100707709652,73.04000091552734,0.09495387797191412
12114,2021-03-03,72.98999786376953,73.62000274658203,72.06999969482422,73.58999633789062,770800.0,-0.00990237852476572,3.6968985885861585,-0.42552972750687185,36.95514711268936,37.175526760588866,1.3593978591431153,2.8401273704288457,4.21169752412834,8.081416488966397,17.373041899156842,1.6500015258789062,-1.1310763245039368,-2.3535026550293026,-6.619561746367566,1.9125564363089609,-4.486532200698434,-0.22047310936017084,2.5892902317238224,69.19634266173709,30.7569360761089,2.133029545669131,3,0.5800018310546875,1.3000030517578125,4.835002899169922,10.875,8.779998779296875,2,0.11453624955510877,-1.4041538850763733,73.72000122070312,-1.563099748526901,72.30000305175781,-1.4344994344994344,69.93000030517578,0.11453624955510877
12115,2021-03-04,74.6500015258789,75.52999877929688,72.94999694824219,73.36000061035156,1106500.0,0.022742892323516006,-1.4454898160636094,-2.1500069936294395,44.098650678558286,35.748002082353864,-0.77741238751031,1.0712277790162261,2.475352577399505,6.344656335749747,18.031120812936273,2.5800018310546875,-1.183709478151357,-0.5894989013671932,-4.814455236573963,3.6354574338395764,-2.701977068970578,1.5229792662361916,-4.760002136230469,84.39721013032198,43.19882708954064,2.1124781676033826,3,-1.6150016784667969,-0.5800018310546875,3.237499237060547,9.214996337890625,7.900001525878906,3,0.09591421147168622,3.6968985885861585,72.98999786376953,-1.4041538850763733,73.72000122070312,-1.563099748526901,72.30000305175781,0.09591421147168622
12116,2021-03-05,76.30000305175781,76.69000244140625,74.83999633789062,74.87999725341797,1022300.0,0.022103168012754804,-1.4666622585944693,1.1007789074005074,50.3020331620597,36.901015851486235,-2.7056735523972435,-0.673142317331866,0.8104525292492326,4.642361609433607,18.52854323496645,2.0400009155273438,-1.4426515660156127,1.0985023498535185,-3.0708164785769583,5.267821178283995,-0.9861570643617199,3.183161764068757,-6.297203674316407,93.3104756919453,46.83802405464273,2.0846594142152397,3,-3.0100021362304688,-2.2300033569335938,1.1124992370605469,7.164997100830078,6.75,4,0.08846657575388517,-1.4454898160636094,74.6500015258789,3.6968985885861585,72.98999786376953,-1.4041538850763733,73.72000122070312,0.08846657575388517
12117,2021-03-08,78.25,78.87000274658203,76.30000305175781,77.0,1293100.0,0.025556970776520416,1.0642522290651715,0.8802780956679185,55.5777936294025,38.314418609482495,-4.56160240219846,-2.7258798357044896,-1.1478874940821129,2.6668468557026017,19.175555999321254,2.5699996948242188,-1.6564415284497898,3.024999237060541,-1.2102896841782353,7.260288158299318,0.9073547764411529,5.1426436976799295,-7.979712500000005,90.90905022983272,40.05646957136276,2.117644460619391,3,-3.8699989318847656,-3.8699989318847656,-0.8374977111816406,4.975002288818359,5.269996643066406,0,0.06492015119558703,-1.4666622585944693,76.30000305175781,-1.4454898160636094,74.6500015258789,3.6968985885861585,72.98999786376953,0.06492015119558703
12118,2021-03-09,77.58000183105469,78.83999633789062,77.12000274658203,78.4000015258789,873500.0,-0.008562276919428902,1.023534586057867,-0.655999755859375,51.100870875762794,40.32285335115862,-3.9845452139296356,-2.11385453919533,-0.48193953214772023,3.3204247915473672,19.546921440649662,1.7199935913085938,-1.8677430418060794,2.3230010986328153,-1.9760382673306083,6.622040464596239,0.17348141565111064,4.47252078161452,-6.793731416259774,81.02940681484141,32.897600245839726,2.149519682981711,3,-3.200000762939453,-3.200000762939453,-0.3274993896484375,5.4850006103515625,6.8899993896484375,1,0.06032482849597476,1.0642522290651715,78.25,-1.4666622585944693,76.30000305175781,-1.4454898160636094,74.6500015258789,0.06032482849597476
12119,2021-03-10,78.45999908447266,78.6500015258789,76.9000015258789,77.37000274658203,855000.0,0.011343094001651677,1.3809504037866678,-1.3292643214023205,53.16331650676375,42.80131376836665,-4.49018957502264,-3.006216705156163,-1.3709967163714651,2.4364623240686853,19.79455557749703,1.75,-1.7730475929713378,3.1129985809326115,-1.3806705219507762,7.606667683815999,0.8661640294909176,5.359833132374305,-7.188704729770521,93.07426924777079,45.809174979772266,2.2468345514416903,3,-4.079998016357422,-4.079998016357422,-1.2349967956542969,4.605003356933594,6.44000244140625,2,0.042824377384125034,1.023534586057867,77.58000183105469,1.0642522290651715,78.25,-1.4666622585944693,76.30000305175781,0.042824377384125034
12120,2021-03-11,76.77999877929688,78.5999984741211,76.7699966430664,78.05999755859375,732800.0,-0.021412188692062517,-1.815380823268425,-1.174314752078842,51.22872487141629,46.32116527745364,-2.4852277052915497,-1.4261121999041677,0.2621819544156381,4.0927884854869205,20.079412018812242,1.8300018310546875,-1.8095206539149444,1.449998474121088,-3.0179272544019966,5.917924202644173,-0.7839643901404543,3.6839613383826304,-5.0527819210819445,48.138941844417396,-0.6614975447193601,2.2339628642615446,3,-1.9149971008300781,-2.3999977111816406,0.4450035095214844,5.655002593994141,7.459999084472656,3,0.06499085625298351,1.3809504037866678,78.45999908447266,1.023534586057867,77.58000183105469,1.0642522290651715,78.25,0.06499085625298351
12121,2021-03-12,78.33000183105469,78.54000091552734,76.76000213623047,77.30000305175781,721800.0,0.02018758890858119,1.4551758973765352,-0.8046873137353074,58.88784214412008,49.096342016282364,-3.0378461883760224,-2.9983133770418817,-1.3382291713467112,2.5248503402792153,20.328172415525735,1.779998779296875,-1.4594719454399296,2.916501617431635,-1.7154893613501372,7.548492596213407,0.6005061280407489,5.232497106822521,-6.174217819537731,78.98828872957208,26.754203517681717,2.3159954893908883,3,-2.8699989318847656,-3.950000762939453,-1.1049995422363281,3.104999542236328,7.6399993896484375,4,0.05387464728782976,-1.815380823268425,76.77999877929688,1.3809504037866678,78.45999908447266,1.023534586057867,77.58000183105469,0.05387464728782976
12122,2021-03-15,80.41000366210938,80.41999816894531,78.3499984741211,78.52999877929688,851800.0,0.026554344215909964,1.1789540468044781,1.8252496222334154,61.05358437159709,51.37421815026331,-4.29849705148564,-5.002430415113196,-3.4467981250482183,0.42701078839503737,20.571217875786697,2.089996337890625,-0.9985874036651268,4.785503387451172,-0.35227285722174884,9.923279632124093,2.2166152651147115,7.354391509787632,-7.851366526488519,99.726925746733,45.22222137444685,2.568888122336459,3,-4.165004730224609,-5.2550048828125,-3.1850013732910156,0.30999755859375,4.75,0,0.032831728260353854,1.4551758973765352,78.33000183105469,-1.815380823268425,76.77999877929688,1.3809504037866678,78.45999908447266,0.032831728260353854
12123,2021-03-16,79.58000183105469,79.69000244140625,78.6500015258789,78.6500015258789,712400.0,-0.010322121542767682,-1.2365603747426106,0.4946797285890527,65.82524839967942,54.582007182151095,-2.849492649863663,-4.102378100362742,-2.6826768382830295,1.2258644008439887,20.536600350123983,1.7600021362304688,-0.022643948237501377,3.777501296997073,-1.6561255978679128,9.211128191862059,1.0606878495645873,6.494314744429559,-6.392455812767878,77.049255507866,16.196012484633023,2.7168134474324908,3,-2.8950042724609375,-4.4250030517578125,-2.354999542236328,1.1399993896484375,4.879997253417969,1,0.04950986078608266,1.1789540468044781,80.41000366210938,1.4551758973765352,78.33000183105469,-1.815380823268425,76.77999877929688,0.04950986078608266
12124,2021-03-17,79.19999694824219,80.52999877929688,79.08000183105469,79.9000015258789,681800.0,-0.0047751303602535655,-2.085116917058284,-0.7526928472398828,64.69463696883199,56.87045010329262,-1.6717663356293997,-3.7533545916961657,-2.3466018719855697,1.5504798003201046,21.289434296559797,1.4499969482421875,0.6417842377906311,3.294996643066412,-2.3199745056564325,8.909967791789256,0.4875110687049897,6.102482217427834,-5.433854757902694,64.72140542881485,-1.4577366682290176,2.8074855743614195,3,-1.5149993896484375,-3.9899978637695312,-2.0849952697753906,1.5200042724609375,4.6100006103515625,2,0.06654046054957452,-1.2365603747426106,79.58000183105469,1.1789540468044781,80.41000366210938,1.4551758973765352,78.33000183105469,0.06654046054957452
12125,2021-03-18,79.58000183105469,79.69000244140625,78.23999786376953,79.1500015258789,1278400.0,0.004798041634532346,3.4615420730776907,-0.6142821331647611,76.46733864977014,59.777706268593775,-1.4292038542623402,-4.156664984950922,-2.723183374673283,1.0841598210399184,22.41385378261083,1.4500045776367188,1.1585145130754313,3.5545013427734347,-2.2741491373436418,9.383151822890511,0.6401761027148893,6.46882658283198,-5.137473981819454,74.801119518518,0.3175220465052604,2.9143252400585404,3,-1.1650009155273438,-4.370002746582031,-2.4650001525878906,1.1399993896484375,3.75,3,0.06685096220679121,-2.085116917058284,79.19999694824219,-1.2365603747426106,79.58000183105469,1.1789540468044781,80.41000366210938,0.06685096220679121
12126,2021-03-19,80.79000091552734,81.33999633789062,78.66999816894531,79.80000305175781,1771700.0,0.01520481347866065,1.5550359751623537,2.302318979436135,74.86816176447584,61.92108050582414,-2.1627542856654713,-5.2806275704749766,-4.004282484283124,-0.2219617108825247,23.328926535842776,2.6699981689453125,1.8911894259088626,4.538000488281256,-1.6688203666257948,10.744821343188306,1.4345900608277304,7.641410915734781,-5.738725973285952,82.25820344898025,3.142394287849342,3.103410427453522,3,-1.7400016784667969,-5.1750030517578125,-3.7024993896484375,-0.06999969482421875,1.3199996948242188,4,0.04270326660658719,3.4615420730776907,79.58000183105469,-2.085116917058284,79.19999694824219,-1.2365603747426106,79.58000183105469,0.04270326660658719
12127,2021-03-22,79.7300033569336,80.6500015258789,79.18000030517578,80.16000366210938,764600.0,-0.013120405329640539,1.0851139813106363,-0.4343446798344649,67.98323452263818,63.79689868881031,-0.9730690259305703,-4.022020595237393,-2.9472837944587127,0.7382865043080358,22.799533785095655,1.6100006103515625,2.401116124135754,3.2210025787353516,-3.1202613251913363,9.56226648266204,0.050370626772007654,6.3916345306986955,-3.924081847214296,48.064716986240015,-30.96376271378412,3.1706319519633417,3,-0.6800041198730469,-4.1150054931640625,-2.562501907348633,0.8049964904785156,1.899993896484375,0,0.07826411138896416,1.5550359751623537,80.79000091552734,3.4615420730776907,79.58000183105469,-2.085116917058284,79.19999694824219,0.07826411138896416
12128,2021-03-23,79.9000015258789,80.83000183105469,79.29000091552734,79.94000244140625,634900.0,0.0021321731065815364,-1.4444417533045515,0.09302531892620784,71.39318806470479,65.82243997302598,-0.8709572977306266,-4.053294690883575,-3.112886635262015,0.4788935190168502,22.27025207404788,1.5400009155273438,2.7000339981455284,3.1710006713867216,-3.326254382223226,9.66825572499667,-0.0776268554182451,6.419628198191688,-3.429991036779043,53.548531586939454,-25.619721018459323,3.248627526804972,3,-0.8500022888183594,-4.285003662109375,-2.5575008392333984,-0.404998779296875,3.6699981689453125,1,0.06583231584203153,1.0851139813106363,79.7300033569336,1.5550359751623537,80.79000091552734,3.4615420730776907,79.58000183105469,0.06583231584203153
12129,2021-03-24,79.5999984741211,80.37999725341797,79.41000366210938,79.80999755859375,799600.0,-0.003754731489718943,-2.288176798437884,5.249856952126645,66.7342599336826,67.54527720216667,-0.4383351043277912,-3.4132062306409523,-2.7770669270292814,0.7361882503850552,21.046270526732986,0.9699935913085938,2.7335748885182483,2.543997573852536,-3.8329427401262848,8.920937887831357,-0.6444725831368743,5.732467730841947,-2.545589683166341,43.87100902483985,-33.20504580479064,3.1884701569894105,3,-0.5499992370605469,-3.9850006103515625,-2.8649959564208984,-0.5449981689453125,5.0500030517578125,2,0.061055285220031896,-1.4444417533045515,79.9000015258789,1.0851139813106363,79.7300033569336,1.5550359751623537,80.79000091552734,0.061055285220031896
12130,2021-03-25,80.2699966430664,80.5999984741211,78.86000061035156,80.05000305175781,954200.0,0.008417062585285517,2.9545529420944487,-1.0475930971843779,64.37361368539393,68.15480737341933,-0.6271688215724538,-3.7036679908877232,-3.3940201639393877,0.019120193829337495,19.468860284068608,1.7399978637695312,2.959448816830161,2.8524959564208956,-3.3840410000452295,9.08903291288702,-0.26577252181216693,5.970764434653958,-2.7013173464793425,59.925077579851525,-14.473772843074862,3.118268478233065,3,-0.4799995422363281,-4.654998779296875,-3.534994125366211,-1.214996337890625,4.260002136230469,3,0.044101171839691755,-2.288176798437884,79.5999984741211,-1.4444417533045515,79.9000015258789,1.0851139813106363,79.7300033569336,0.044101171839691755
12131,2021-03-26,80.22000122070312,80.62999725341797,79.51000213623047,80.26000213623047,490500.0,-0.0006228407182523599,1.8718149361764562,-0.18182764002080803,58.270363622853075,67.84556062355888,-0.31389219254650413,-2.9968974998492968,-3.339146418855094,0.048261665167700585,17.122394608583527,1.1199951171875,3.082290136954356,2.2880004882812557,-2.968484410510058,7.544485387072569,-0.3402419611144012,4.916242937676913,-2.1987638791596282,69.0355211996344,-3.139617245148557,2.628242449395659,3,-0.4300041198730469,-4.605003356933594,-3.4849987030029297,-1.1650009155273438,4.409996032714844,4,0.03876839395446097,2.9545529420944487,80.2699966430664,-2.288176798437884,79.5999984741211,-1.4444417533045515,79.9000015258789,0.03876839395446097
12132,2021-03-29,81.43000030517578,81.9000015258789,80.04000091552734,80.12000274658203,676200.0,0.015083508676890567,-1.530610973862858,-32.74918939538432,65.46183557649707,67.80518142098306,-1.524283758465927,-3.6763160932545134,-4.50173702305878,-1.1677834237508335,14.875071483113627,1.8600006103515625,3.4329397665049726,3.041499710083002,-1.7178516328696105,7.800851053035615,0.6618240386066958,5.4211753815593084,-3.010511884070624,84.53943818561007,12.927282405111711,2.3796756714763094,3,-1.3600006103515625,-5.534999847412109,-4.719997406005859,-2.375,3.0699996948242188,0,0.008350734405346172,1.8718149361764562,80.22000122070312,2.9545529420944487,80.2699966430664,-2.288176798437884,79.5999984741211,0.008350734405346172
12133,2021-03-30,80.72000122070312,81.12000274658203,79.58000183105469,81.04000091552734,657900.0,-0.008719134002355244,5.416625605976317,-0.24427503144947119,59.201958293079194,67.19488379034387,-0.7102614976457886,-2.545515705109807,-3.7999591311957204,-0.479037705595573,13.05354285259734,1.8499984741210938,3.477281829835647,1.9815006256103516,-2.3418820287338633,6.304883279954566,-0.18019070156175587,4.143191952782459,-1.8132409649296477,61.184212177413485,-7.39450912232806,2.16169132717211,3,-0.6500015258789062,-4.825000762939453,-4.9850006103515625,-2.4750022888183594,4.8899993896484375,1,0.01127348883737933,-1.530610973862858,81.43000030517578,1.8718149361764562,80.22000122070312,2.9545529420944487,80.2699966430664,0.01127348883737933
12134,2021-03-31,81.3499984741211,81.5,80.4000015258789,80.70999908447266,716400.0,0.007804723041262562,1.340416206739822,-2.0,70.34727661947949,66.51487689808934,-1.1211046995811387,-2.6531164597401187,-4.413295502291746,-1.1338661530092224,11.200876704338166,1.0999984741210938,3.3127974488468084,2.193497848510745,-1.3328073744291942,5.719803071450684,0.43034523704078254,3.9566504599807075,-2.0241844405328493,81.9077997987246,10.299777496410414,1.7631526114699665,3,-1.0649986267089844,-5.454998016357422,-5.614997863769531,-3.384998321533203,4.7700042724609375,2,0.027289505376073775,5.416625605976317,80.72000122070312,-1.530610973862858,81.43000030517578,1.8718149361764562,80.22000122070312,0.027289505376073775
12135,2021-04-01,81.80999755859375,81.83000183105469,80.61000061035156,81.23999786376953,697100.0,0.005654567831602231,2.999949971859171,0.8906253725293851,67.15974327913503,65.6583859552737,-1.376239386068292,-2.6869653506187205,-4.849010767029569,-1.6526788518433477,10.658016552143847,1.220001220703125,3.118896543742835,2.295497131347659,-0.7214609104511709,5.312455173146489,0.7870181104482441,3.803976152247074,-2.2299957275390625,96.23414266652195,24.5038306465771,1.5084790208994145,4,-1.4299964904785156,-5.914997100830078,-6.364997863769531,-4.384998321533203,5.950004577636719,3,0.034714632099225984,1.340416206739822,81.3499984741211,5.416625605976317,80.72000122070312,-1.530610973862858,81.43000030517578,0.034714632099225984
12136,2021-04-05,83.05000305175781,83.05000305175781,81.80000305175781,81.8499984741211,533000.0,0.015157138860393493,1.0833253860776797,2.105272315990952,64.19354044808321,65.23730883587871,-2.5277724586617296,-3.578838208510035,-6.036605122822991,-2.9338671037470476,10.995682423641526,1.25,3.0105060891114306,3.198002624511716,0.18493177956104034,6.2110734694623915,1.6914672020363781,4.704538046987054,-3.1452012634277366,100.0,30.49698878530603,1.5065354224753382,4,-2.095001220703125,-6.5800018310546875,-7.847503662109375,-6.085002899169922,3.779998779296875,0,0.017820537906743983,2.999949971859171,81.80999755859375,1.340416206739822,81.3499984741211,5.416625605976317,80.72000122070312,0.017820537906743983
12137,2021-04-06,83.33000183105469,83.4000015258789,82.1500015258789,82.75,508200.0,0.0033714481518125616,2.4722163353537066,0.4833330154431072,71.42857142857142,65.24124032075278,-2.5070520826544396,-3.6456571552109835,-6.245673786365188,-3.3201022496039343,12.451558887913109,1.25,2.6693453029442082,3.224001312255865,-0.06435447814044437,6.5123571026521745,1.5798234170577103,4.86817920745402,-2.9219678405761726,98.16754710951777,28.39555119585242,1.6441778951981558,4,-2.200000762939453,-6.200000762939453,-9.232501983642578,-7.795001983642578,0.31999969482421875,1,0.015600568748323385,1.0833253860776797,83.05000305175781,2.999949971859171,81.80999755859375,1.340416206739822,81.3499984741211,0.015600568748323385
12138,2021-04-07,82.26000213623047,83.79000091552734,82.04000091552734,83.5,735600.0,-0.01284050967613759,-1.083332954891213,-2.13792060193102,66.20766350472272,65.1827296064239,-1.1924835732402954,-2.32633912465991,-5.156657337923107,-2.410902195541752,14.045741508219233,1.75,2.2772240475249816,1.9200016021728459,-1.2762801693694996,5.116283373715191,0.32186071640167313,3.5181424879440186,-1.3134139893798817,54.86728452020328,-14.901487985154297,1.598140885771174,4,-0.9350013732910156,-4.340000152587891,-8.16250228881836,-6.725002288818359,3.1899948120117188,2,0.027230705149507317,2.4722163353537066,83.33000183105469,1.0833253860776797,83.05000305175781,2.999949971859171,81.80999755859375,0.027230705149507317
12139,2021-04-08,81.81999969482422,82.54000091552734,81.7300033569336,82.06999969482422,905300.0,-0.005348923291754404,-2.7674946770759403,0.2016132505583619,61.78947190894832,64.8956027423744,-0.4519887148588566,-1.7093463257359218,-4.674634293624933,-2.1149734096774324,15.617786888782737,0.80999755859375,2.102823039644946,1.3119991302490206,-1.8207999674151267,4.444798227913168,-0.2544004185830602,2.8783986790811014,-0.3047289942382747,38.05028202366072,-29.797969862112645,1.5663995488320746,4,-0.1699981689453125,-3.8899993896484375,-7.722499847412109,-6.474998474121094,4.239997863769531,3,0.04632120422468167,-1.083332954891213,82.26000213623047,2.4722163353537066,83.33000183105469,1.0833253860776797,83.05000305175781,0.04632120422468167
12140,2021-04-09,81.7699966430664,82.58000183105469,81.5199966430664,82.2300033569336,562000.0,-0.0006111348318786902,-1.2083286974489391,1.84002685546875,55.87527672576248,64.62948197603099,-0.18644077564755435,-1.3347717442819373,-4.543962100187954,-2.1828549327105407,17.141687299747932,1.0600051879882812,1.8605650261473698,1.0124961853027372,-1.6260112174021941,3.6510035880076686,-0.30675751604972845,2.331749886655203,2.0200042724609375,11.013195130640533,-52.73979364345171,1.3192537013524666,4,-0.08499526977539062,-3.3999977111816406,-7.839996337890625,-6.424995422363281,3.6700057983398438,4,0.05319807120090525,-2.7674946770759403,81.81999969482422,-1.083332954891213,82.26000213623047,2.4722163353537066,83.33000183105469,0.05319807120090525
12141,2021-04-12,82.55000305175781,82.77999877929688,81.69999694824219,81.94999694824219,556200.0,0.009539029481635097,1.0377439972361375,-1.3043420572527946,67.4937833726635,64.85525395338281,-0.671828787998578,-1.8787401350642767,-5.244500520983195,-3.103273829249872,18.777769624698674,1.0800018310546875,1.7869248670658067,1.5815025329589787,-0.9105087745162308,4.073513840434188,0.33549687922138105,2.8275081866965763,1.1945977783203148,45.37464625891495,-19.521636983211195,1.2460056537376027,4,-0.8650016784667969,-3.235004425048828,-8.997503280639648,-7.230003356933594,2.9899978637695312,0,0.0631132512642798,-1.2083286974489391,81.7699966430664,-2.7674946770759403,81.81999969482422,-1.083332954891213,82.26000213623047,0.0631132512642798
12142,2021-04-13,83.05000305175781,83.33999633789062,81.98999786376953,82.0,580700.0,0.006056934966877092,-1.5233443614169186,1.749987284471797,68.77234142193971,65.91862985658953,-1.0257317970267934,-2.2881307486667026,-5.611483794631283,-3.757852196147496,19.884087451336143,1.3499984741210938,1.7472967543160678,1.9495025634765568,-0.6930769542510973,4.592082081204211,0.6282128046127298,3.270792322340384,0.6501056945800769,67.40103652019602,1.025165720324324,1.3212897588638277,4,-0.9550018310546875,-3.0050010681152344,-9.370002746582031,-7.730003356933594,2.3799972534179688,1,0.04551473377961379,1.0377439972361375,82.55000305175781,-1.2083286974489391,81.7699966430664,-2.7674946770759403,81.81999969482422,0.04551473377961379
12143,2021-04-14,83.5199966430664,83.55000305175781,82.62000274658203,82.6500015258789,426800.0,0.005659164046215581,-1.0000164074292839,0.828564370104486,72.89719209680064,66.20195379851411,-1.1809688243314014,-2.580098271875727,-5.970882702908568,-4.322820651862045,21.086155138002898,0.9300003051757812,1.8620197053921146,2.222496414184576,-0.5280516051303721,4.973044433499524,0.847222404527102,3.59777042384205,0.1365098612060507,98.52185645508631,28.0889492915897,1.375274009657477,4,-1.3199958801269531,-3.2449951171875,-9.139995574951172,-8.199996948242188,1.850006103515625,2,0.0015565719353185514,-1.5233443614169186,83.05000305175781,1.0377439972361375,82.55000305175781,-1.2083286974489391,81.7699966430664,0.0015565719353185514
12144,2021-04-15,84.47000122070312,84.55000305175781,83.38999938964844,83.5199966430664,458600.0,0.011374576338845976,1.090081173405915,1.0919654132173424,73.75567133894951,66.93483469404906,-1.8348083245901137,-3.2833847694214597,-6.813092199084139,-5.330347779826695,22.106659698836438,1.160003662109375,1.8067572367001503,2.909000778198248,-0.0006126419686012241,5.818614198365097,1.4541940681148162,4.3638074882816795,-2.9500045776367188,97.35968112723437,24.540193566120635,1.4548067100834277,4,-1.4350013732910156,-3.8149986267089844,-10.09000015258789,-9.150001525878906,1.5100021362304688,3,0.011601701354052585,-1.0000164074292839,83.5199966430664,-1.5233443614169186,83.05000305175781,1.0377439972361375,82.55000305175781,0.011601701354052585
12145,2021-04-16,84.9000015258789,85.44000244140625,84.48999786376953,84.72000122070312,600900.0,0.005090568236790771,-1.9687317462777307,0.18947309245978525,75.37958683806585,68.17772873738045,-1.98962724723242,-3.472421425416144,-7.129045624853262,-5.797272650056485,23.832945108541974,0.970001220703125,1.9287598839025861,3.0730010986328153,-0.039697564954920495,6.185699762220551,1.5166517668389474,4.629350430426683,-3.3194047546386685,85.56149405356888,11.756773436620279,1.5563493317938657,4,-1.4200019836425781,-3.799999237060547,-10.520000457763672,-9.580001831054688,1.589996337890625,4,0.01366308612328182,1.090081173405915,84.47000122070312,-1.0000164074292839,83.5199966430664,-1.5233443614169186,83.05000305175781,0.01366308612328182
12146,2021-04-19,84.23999786376953,85.52999877929688,83.9000015258789,85.4000015258789,864000.0,-0.00777389458477451,1.2957737398050742,-6.444453863434069,66.20526647401081,67.59736152020706,-1.2774038307158406,-2.678002935181823,-6.37095131099413,-5.173616114231294,24.68274100739865,1.6299972534179688,1.8612004530860133,2.240497589111328,-1.0095811565953454,5.490576334818002,0.6154582162579914,3.865536961964665,-2.505024865722646,63.559305595965476,-8.520410109226724,1.6250393728533392,4,-0.7150001525878906,-3.0949974060058594,-9.617496490478516,-8.919998168945312,1.8400039672851562,0,0.01424506894666977,-1.9687317462777307,84.9000015258789,1.090081173405915,84.47000122070312,-1.0000164074292839,83.5199966430664,0.01424506894666977
12147,2021-04-20,85.97000122070312,86.19999694824219,84.22000122070312,84.25,626400.0,0.020536602573652862,-1.2247158262897115,-1.482754991976007,77.08973379839225,68.8064804417259,-2.898331858514922,-4.128207220109132,-8.003950151817492,-6.949915362059258,25.679088974129815,1.9799957275390625,1.8814742821135866,3.658501052856451,0.1388811828574461,7.178120922855456,1.8986911178569557,5.418310987855946,-4.007326675781243,93.57552793151436,19.286566824508824,1.7598099349995016,4,-2.110004425048828,-3.7500038146972656,-11.049999237060547,-10.650001525878906,0.44000244140625,1,-0.005001748273468998,1.2957737398050742,84.23999786376953,-1.9687317462777307,84.9000015258789,1.090081173405915,84.47000122070312,-0.005001748273468998
12148,2021-04-21,85.16000366210938,86.80000305175781,84.62999725341797,86.2699966430664,686300.0,-0.00942186282531643,1.0,-0.6453442983623427,69.30090292598727,69.64108388806355,-1.825700456174502,-3.0608709372456104,-7.077280560864551,-6.212151015923482,26.732216338667257,2.1700057983398438,1.8515099443211511,2.585503387451169,-0.961384187283727,6.132390962186065,0.8120596000837281,4.35894717481861,-2.8583433249218757,51.90622790610261,-20.534204494688147,1.7734437873674462,4,-1.0000038146972656,-2.640003204345703,-9.460004806518555,-9.840003967285156,-0.94000244140625,2,0.0031704630278983625,-1.2247158262897115,85.97000122070312,1.2957737398050742,84.23999786376953,-1.9687317462777307,84.9000015258789,0.0031704630278983625
12149,2021-04-22,84.45999908447266,85.19999694824219,84.3499984741211,85.16999816894531,444300.0,-0.008219874912337222,1.2077978697052267,0.6396428595976328,63.10581289085464,70.44447679529601,-0.7954835887154417,-2.084997726716395,-6.2573059621006735,-5.600999124999049,27.744135713292284,0.8499984741210938,1.7157605681474024,1.6424987792968722,-1.7067641082139744,4.991761666807719,-0.032132664458544014,3.3171302230522883,-1.7085044758281214,19.310250480783147,-48.050014016925196,1.67463144375542,4,-0.20999908447265625,-1.9399986267089844,-8.540000915527344,-9.139999389648438,0.12000274658203125,3,0.010774374520170715,1.0,85.16000366210938,-1.2247158262897115,85.97000122070312,1.2957737398050742,84.23999786376953,0.010774374520170715
12150,2021-04-23,83.80999755859375,84.97000122070312,83.69999694824219,84.8499984741211,505500.0,-0.007695968895628402,-1.015876379797882,1.4647919106822407,53.99155959891265,68.9442297093237,0.19480996180305965,-1.2186721236360256,-5.507243381858075,-5.003336911899282,28.978894832028146,1.2700042724609375,1.6896321630731421,0.8154972076415987,-2.335179061998801,3.9661734772819983,-0.7598409271786011,2.3908353424617985,-0.6536521056378888,3.548399799175043,-57.217707993764925,1.575338134820199,4,0.5850028991699219,-1.2899971008300781,-7.362499237060547,-8.489997863769531,0.6399993896484375,4,0.025891968280069788,1.2077978697052267,84.45999908447266,1.0,85.16000366210938,-1.2247158262897115,85.97000122070312,0.025891968280069788
12151,2021-04-26,83.33000183105469,84.05999755859375,83.0999984741211,83.98999786376953,610100.0,-0.00572718937503236,1.4000114441572808,0.634611011260683,50.0,66.85841399577484,0.8907566631585411,-0.5204187920432872,-4.915871735873566,-4.545631603743487,30.071301256836136,0.9599990844726562,1.7465599068698054,0.18000144958496378,-2.688455871765214,3.0484587709351416,-1.2542272110901251,1.6142301102600527,3.470001220703125,6.216299253351258,-47.760815675404636,1.4342286606750871,4,1.3800010681152344,-0.595001220703125,-6.5175018310546875,-8.010002136230469,2.30999755859375,0,0.03792146841807953,-1.015876379797882,83.80999755859375,1.2077978697052267,84.45999908447266,1.0,85.16000366210938,0.03792146841807953
12152,2021-04-27,82.11000061035156,83.5,81.86000061035156,83.01000213623047,625300.0,-0.014640599950742628,-1.3428537174184336,1.363646872507427,49.24011523688569,64.22984990022873,2.1941326129113037,0.793838934492527,-3.5812229250625194,-3.3632249211065925,30.215936535974354,1.6399993896484375,1.8703940503039291,-1.0739997863769588,-3.871867561427237,1.7238679886733195,-2.472933673902105,0.32493410114818744,4.616002349853517,5.060726243868688,-46.78775406917002,1.3989338875251391,4,2.220001220703125,0.720001220703125,-4.777502059936523,-6.495002746582031,4.8600006103515625,1,0.048349789199765736,1.4000114441572808,83.33000183105469,-1.015876379797882,83.80999755859375,1.2077978697052267,84.45999908447266,0.048349789199765736
12153,2021-04-28,81.62999725341797,82.52999877929688,81.0999984741211,82.29000091552734,649700.0,-0.005845857427421386,1.5087738084084004,0.7333361590302209,49.041361863570366,61.4838155140755,2.6572878516698637,1.41822560127396,-2.9843052405024366,-2.932611240447315,30.513996352972818,1.4300003051757812,1.8191372176570866,-1.5995029449462947,-4.254608596631272,1.0556027067386822,-2.927055770788783,-0.2719501191038063,4.901365612792972,12.926804305957443,-38.98714118709873,1.3275528258424858,4,2.3200035095214844,1.2000045776367188,-4.29749870300293,-6.0149993896484375,5.400001525878906,2,0.0585569835786226,-1.3428537174184336,82.11000061035156,1.4000114441572808,83.33000183105469,-1.015876379797882,83.80999755859375,0.0585569835786226
12154,2021-04-29,83.56999969482422,83.77999877929688,81.7300033569336,81.75,991300.0,0.023765803095442628,-1.2043044714163245,-2.75755999445138,57.62711973992857,59.511319169838025,0.6439083354430863,-0.36568098346916145,-4.818868844502674,-4.887432734833908,30.890242597024752,2.1500015258789062,1.7596236686345037,0.229499435424799,-2.2761794412704575,2.7351783121200555,-1.0233400029228363,1.4823388737724343,2.635481307861326,63.82427565160306,6.4583758231459,1.2528394383476291,4,0.3800010681152344,-0.7399978637695312,-6.23750114440918,-7.9550018310546875,3.4199981689453125,3,0.007777929020611918,1.5087738084084004,81.62999725341797,-1.3428537174184336,82.11000061035156,1.4000114441572808,83.33000183105469,0.007777929020611918
12155,2021-04-30,84.6500015258789,84.72000122070312,82.79000091552734,82.97000122070312,1348600.0,0.01292331979177419,1.1208798118641297,0.9230772455365939,58.67766979639628,58.674919538991965,-0.5311404418050216,-1.288046477938309,-5.7793528522988,-5.992250761180159,31.290058027259775,1.9300003051757812,1.645561375818886,1.1675010681152287,-1.2944878766772803,3.6294900129077377,-0.06349340428101868,2.398495540511476,1.249150525092773,98.0663082399506,37.56496157032458,1.2309944723962531,4,-0.7000007629394531,-1.8199996948242188,-7.317502975463867,-9.035003662109375,2.2099990844726562,4,-0.0008269308158584954,-1.2043044714163245,83.56999969482422,1.5087738084084004,81.62999725341797,-1.3428537174184336,82.11000061035156,-0.0008269308158584954
12156,2021-05-03,84.52999877929688,85.04000091552734,83.48999786376953,84.62999725341797,1126100.0,-0.0014176343109142397,2.369550614908738,-0.05952289045008878,56.31396606877121,56.3665009023674,-0.40864878604097044,-1.1083044712632812,-5.509426145947202,-5.900728344968883,31.19055699969005,1.5500030517578125,1.4359303896053603,0.9734985351562528,-1.5224889728281994,3.469486043140705,-0.27449521883596617,2.221492289148472,1.081204057063772,87.05579136523477,26.29421934407722,1.2479937539922255,5,-0.5799980163574219,-1.3749961853027344,-6.82750129699707,-8.915000915527344,2.6300048828125,0,-0.0009464312339997338,1.1208798118641297,84.6500015258789,-1.2043044714163245,83.56999969482422,1.5087738084084004,81.62999725341797,-0.0009464312339997338
12157,2021-05-04,84.62999725341797,85.12999725341797,83.83999633789062,84.54000091552734,992700.0,0.001182993914174535,1.3669821093596886,-0.899977111467155,54.88986132677274,54.76527405801023,-0.8031790831430357,-1.1656820624251907,-5.401410046856171,-6.016779734012488,30.94732693738059,1.2900009155273438,1.154446762280088,1.0084972381591797,-1.530001061518135,3.5469955378364943,-0.26075191167947764,2.277746387997837,0.7105333212083025,87.59304835106583,30.302208680846384,1.269249149838657,5,-1.4799995422363281,-1.4399948120117188,-6.927499771118164,-9.014999389648438,3.4900054931640625,1,0.011934327886199636,2.369550614908738,84.52999877929688,1.1208798118641297,84.6500015258789,-1.2043044714163245,83.56999969482422,0.011934327886199636
12158,2021-05-05,84.5,84.7300033569336,82.5,84.7300033569336,1565900.0,-0.0015360659061431914,18.391050519122963,-2.5556968463886065,50.14244415623936,53.324899754164086,-0.8679199550359868,-0.905701156919207,-5.089956616043594,-5.895930426802266,30.16097934691862,2.2300033569335938,1.0247838665682423,0.7665000915527287,-1.7161165632593338,3.249116746364791,-0.47480823585330256,2.00780841895876,0.6299972534179688,81.47063575409969,28.040020629503346,1.2413083274060288,5,-1.3850021362304688,-1.30999755859375,-6.517499923706055,-8.604999542236328,3.1800003051757812,2,0.02923078367696008,1.3669821093596886,84.62999725341797,2.369550614908738,84.52999877929688,1.1208798118641297,84.6500015258789,0.02923078367696008
12159,2021-05-06,85.61000061035156,86.36000061035156,84.0199966430664,84.81999969482422,759100.0,0.013136101897651686,1.043670770102114,-3.434736458022357,53.16680720796505,53.233260599614354,-2.00889451531566,-1.810005999004062,-5.923200905446137,-6.99929657462701,29.896877056055583,2.3400039672851562,0.6258567183147647,1.6870006561279354,-0.7589475457503312,4.132948858006202,0.4640265551888092,2.9099747570670615,-4.510002136230469,80.5699512588499,29.914684548128932,1.2229741009391304,5,-1.8800010681152344,-2.009998321533203,-7.627500534057617,-9.71500015258789,2.470001220703125,3,0.016586825824337348,18.391050519122963,84.5,1.3669821093596886,84.62999725341797,2.369550614908738,84.52999877929688,0.016586825824337348
12160,2021-05-07,86.12000274658203,86.87000274658203,85.19999694824219,85.19999694824219,1042400.0,0.0059572728956247545,-2.6304245067876306,1.1645629520893894,58.49910806548855,54.17760594022419,-2.410223894333967,-2.084268649680695,-6.144169685335697,-7.483344818318386,29.88662900049247,1.6700057983398438,0.3692020024389109,1.9795024871826143,-0.433746806831536,4.392751781196765,0.7728778401755392,3.1861271341896895,-4.914804229736333,82.83753939087092,32.41770276584007,1.2066246470070743,5,-2.1350021362304688,-2.3800010681152344,-8.03000259399414,-10.22500228881836,1.7599945068359375,4,0.010102125980506083,1.043670770102114,85.61000061035156,18.391050519122963,84.5,1.3669821093596886,84.62999725341797,0.010102125980506083
12161,2021-05-10,87.76000213623047,88.54000091552734,86.2300033569336,86.76000213623047,1429200.0,0.01904318784654846,-1.2427187342597257,1.0869496711917537,58.158611993788,55.168550024324446,-3.750107434879965,-3.4930242159938416,-7.3698595864722165,-9.07832933444405,30.018323823422232,2.4199981689453125,0.2699669848948929,3.359001922607419,0.5726885430816537,6.145315302133184,1.9658452328445435,4.752158612370295,-6.328211450195312,87.08611488300123,40.385035113534016,1.393156689762881,5,-2.94000244140625,-2.94000244140625,-9.622501373291016,-11.865001678466797,-1.7700042724609375,0,-0.010255258705233694,-2.6304245067876306,86.12000274658203,1.043670770102114,85.61000061035156,18.391050519122963,84.5,-0.010255258705233694
12162,2021-05-11,86.83000183105469,88.01000213623047,85.6500015258789,87.91999816894531,3349600.0,-0.010597086172948522,2.716523891338564,-1.089996337890625,57.529289552074516,56.11165310082492,-2.3246237474573377,-2.38773643828398,-6.104218274985982,-8.122475814881469,29.72851888896548,2.3600006103515625,0.3196478496654862,2.240001678466797,-0.6704969827299294,5.150500339663523,0.7847523478684337,3.69525100906516,-4.971718531250005,71.68876117093504,24.586683795285253,1.455249330598364,5,-1.6949996948242188,-2.0100021362304688,-8.117500305175781,-10.360000610351562,-2.2400054931640625,1,0.0038005507784828474,-1.2427187342597257,87.76000213623047,-2.6304245067876306,86.12000274658203,1.043670770102114,85.61000061035156,0.0038005507784828474
12163,2021-05-12,83.6500015258789,87.0,83.54000091552734,86.87000274658203,1275700.0,-0.03662328962474415,-1.0116259470201026,2.95413948539911,47.01548591964233,54.93258267634866,1.3097853319146822,0.8458711416224958,-2.6643864433500113,-4.912816753639447,28.841398489476532,3.4599990844726562,0.38440773853004373,-0.9464988708496094,-3.8475007491226023,1.9545030074233836,-2.396999809986113,0.5040020682868942,-1.3908151691308603,2.20001220703125,-46.41746554590202,1.4505009391364991,5,1.8699989318847656,1.1699981689453125,-4.520000457763672,-7.005001068115234,-2.5999984741210938,2,0.05343695324763664,2.716523891338564,86.83000183105469,-1.2427187342597257,87.76000213623047,-2.6304245067876306,86.12000274658203,0.05343695324763664
12164,2021-05-13,85.44999694824219,86.22000122070312,83.43000030517578,83.43000030517578,929500.0,0.021518175607043055,-1.7623817347459068,-0.6273279122003924,55.57064963874405,54.5873582143873,-0.21846131676133496,-0.9243320306325415,-4.154743281347933,-6.68308339322455,27.41949846360152,2.7900009155273438,0.6105702947852194,0.8044967651367188,-2.120514840954229,3.7295083712276664,-0.6580090379087551,2.2670025681821926,-2.8139617179673877,39.530262266004556,-14.177267487705024,1.4625058030454752,5,0.07000350952148438,-0.6299972534179688,-5.827495574951172,-8.609996795654297,-2.8199996948242188,3,0.026097173043602595,-1.0116259470201026,83.6500015258789,2.716523891338564,86.83000183105469,-1.2427187342597257,87.76000213623047,0.026097173043602595
12165,2021-05-14,86.05999755859375,86.54000091552734,85.5,85.5,456200.0,0.007138684986976118,-2.714305177111717,0.2772269748645025,59.19190102855499,54.9071287654744,-0.6788039801712955,-1.5209528524435996,-4.495148037181053,-7.248808324125434,25.607079343973577,1.0900039672851562,0.9223926258716517,1.3564975738525362,-1.6350094783796578,4.34800462608473,-0.1392559522635537,2.852251099968626,-3.0697243872037916,51.4676504752321,-7.906517192137343,1.495753526116095,5,-0.5399971008300781,-1.2399978637695312,-6.269996643066406,-9.21999740600586,-3.7999954223632812,4,0.023472046592676543,-1.7623817347459068,85.44999694824219,-1.0116259470201026,83.6500015258789,2.716523891338564,86.83000183105469,0.023472046592676543
12166,2021-05-17,85.44000244140625,86.80999755859375,85.29000091552734,86.05999755859375,713600.0,-0.007204219553519908,-2.3043471049707263,-1.1071389645776566,61.684216951069075,55.66205716817399,0.09370404249705189,-0.8500282717943293,-3.6603955994071242,-6.565977941397222,24.325216893265793,1.5199966430664062,0.9766188008513552,0.6765022277832031,-2.3239852662959777,3.676989721862384,-0.8237415192563873,2.1767459748227935,-2.1167456053680525,43.88649197914411,-21.434376452865095,1.5002437470395928,5,0.07999801635742188,-0.6200027465820312,-5.412502288818359,-8.60000228881836,-4.3000030517578125,0,0.028557990897589702,-2.714305177111717,86.05999755859375,-1.7623817347459068,85.44999694824219,-1.0116259470201026,83.6500015258789,0.028557990897589702
12167,2021-05-18,85.54000091552734,85.91999816894531,84.81999969482422,85.0,1441100.0,0.0011703940925056333,-1.4444369092527445,-0.870976077968104,64.09518759406106,57.21236199459863,0.1523899209257138,-1.037063832397365,-3.6029107789684076,-6.609745616467237,22.57804855894654,1.0999984741210938,0.9427905412898667,0.7980007171630916,-2.172094385228746,3.7680958195549294,-0.6870468340328273,2.2830482683590105,-1.903739434719796,59.103663605647895,-12.314100195107386,1.4850475511959156,5,0.44499969482421875,-0.720001220703125,-5.040000915527344,-8.700000762939453,-4.029998779296875,1,0.005260661017370882,-2.3043471049707263,85.44000244140625,-2.714305177111717,86.05999755859375,-1.7623817347459068,85.44999694824219,0.005260661017370882
12168,2021-05-19,85.43000030517578,85.44999694824219,84.29000091552734,85.22000122070312,620900.0,-0.0012859552159718568,8.280251472518081,0.38888653414148266,57.72425933365693,57.71874556411994,0.4561537139253886,-0.9547491084303488,-3.3118587782705333,-6.437515516410173,20.373232524423617,1.25,0.9592424688382977,0.6745002746582003,-2.3060306105455197,3.6550311598619203,-0.8157651679436668,2.1647657172600674,-1.4995144582850486,59.17164571591091,-12.661090456064372,1.4902654426018604,5,0.5550003051757812,-0.6100006103515625,-4.35999870300293,-8.59000015258789,-2.8000030517578125,2,-0.009832657898682706,-1.4444369092527445,85.54000091552734,-2.3043471049707263,85.44000244140625,-2.714305177111717,86.05999755859375,-0.009832657898682706
12169,2021-05-20,85.37000274658203,86.73999786376953,85.30000305175781,85.55000305175781,777800.0,-0.0007023008121201935,-7.9999761581193525,-0.8571480472297911,53.26679645419728,57.1373776073098,0.5347635247263582,-0.867561112493604,-3.0961434007635944,-6.322510164307658,18.569208645244444,1.4399948120117188,0.9970896359768489,0.5690025329589901,-2.4203053659767306,3.5583104318947107,-0.9256514165088703,2.0636564824268504,-1.1629459955730965,42.857272608923374,-24.597225076454485,1.494653949467857,5,0.6149978637695312,-0.5500030517578125,-4.132501602172852,-8.53000259399414,-2.6399993896484375,3,-0.05060325121047482,8.280251472518081,85.43000030517578,-1.4444369092527445,85.54000091552734,-2.3043471049707263,85.44000244140625,-0.05060325121047482
12170,2021-05-21,85.9800033569336,86.1500015258789,85.16000366210938,85.51000213623047,1925700.0,0.007145374144619909,1.4444465375631075,-2.6111134658585176,56.29889761420408,56.930742676244925,-0.10860545196955229,-1.3772680371729962,-3.4859676504306947,-6.882338971677768,17.269140500799207,0.9899978637695312,1.1374935559111776,1.070502853393549,-1.9248737255485793,4.065879432335677,-0.42718543607752224,2.5681911428646202,-1.69000244140625,67.06367828132521,2.0023339952901864,1.4976882894710648,5,-0.26000213623046875,-1.160003662109375,-4.135002136230469,-8.760002136230469,-4.569999694824219,4,-0.03896261889649566,-7.9999761581193525,85.37000274658203,8.280251472518081,85.43000030517578,-1.4444369092527445,85.54000091552734,-0.03896261889649566
12171,2021-05-24,86.48999786376953,86.58999633789062,85.61000061035156,86.30000305175781,577500.0,0.005931547882346289,4.02572529686797,0.40424323095902864,57.802027168876116,56.96104685588954,-0.9137900334832807,-1.7269255943334514,-3.8152889323449557,-7.348905693738274,16.5319552511224,0.9799957275390625,1.1747742901129783,1.4224975585937472,-1.5553932929964418,4.400388410183936,-0.06644786720134732,2.9114429843888416,-1.944996948242192,89.79590565696954,26.445176120373986,1.488945425795095,5,-1.2749977111816406,-1.6699981689453125,-4.1999969482421875,-8.824996948242188,-4.519996643066406,0,-0.04890733994700447,1.4444465375631075,85.9800033569336,-7.9999761581193525,85.37000274658203,8.280251472518081,85.43000030517578,-0.04890733994700447
12172,2021-05-25,86.08000183105469,86.95999908447266,85.62999725341797,86.68000030517578,1004400.0,-0.00474038666714538,1.2931144478864531,-3.1579729349877526,56.475427059126645,58.01215142694336,-0.6943923366908109,-1.0585285558878752,-3.2927137088341283,-6.898063796295887,16.851441435411584,1.3300018310546875,1.0917739825372195,0.8140014648437557,-1.8461338917965975,3.474136821484109,-0.5160662134764209,2.1440691431639323,-1.2953009155273492,67.04127876740903,5.735460654627062,1.330067678320174,5,-0.8850021362304688,-1.2600021362304688,-3.7450027465820312,-8.370002746582031,-3.0,1,-0.057388502977750444,4.02572529686797,86.48999786376953,1.4444465375631075,85.9800033569336,-7.9999761581193525,85.37000274658203,-0.057388502977750444
12173,2021-05-26,86.41000366210938,86.45999908447266,85.5,86.01000213623047,697600.0,0.003833664312674623,2.8400549324788282,-0.6666709052299633,53.50264557334118,57.78237319745415,-0.6612536445752966,-1.0667562257871737,-3.4772230264050847,-7.198298489241623,17.71695214666325,0.9599990844726562,0.8869097503645378,0.9050029754638729,-1.175397916609171,2.9854038675369168,-0.13519747057264908,1.9452034215003948,-1.3999847465820352,69.44462105124846,10.138719664537064,1.0402004460365226,5,-0.785003662109375,-1.5900039672851562,-3.370006561279297,-8.365005493164062,-3.5100021362304688,2,-0.05670641497759299,1.2931144478864531,86.08000183105469,4.02572529686797,86.48999786376953,1.4444465375631075,85.9800033569336,-0.05670641497759299
12174,2021-05-27,84.22000122070312,86.76000213623047,83.94000244140625,86.76000213623047,1725000.0,-0.02534431603509535,1.2204714002937616,-6.349978065574396,42.74807648739897,55.95528158177015,1.4929222683221468,1.2379076913021834,-1.1519257833415963,-4.977229707573713,17.519895817922585,2.8199996948242188,0.6860709259384237,-1.3174995422363338,-3.2880293711053667,0.6530302866326991,-2.3027644566708574,-0.33223462780181023,4.319999694824219,9.271493064064249,-45.113904604120464,0.9852649144345172,5,1.2299995422363281,0.5999984741210938,-0.8800010681152344,-5.875,-0.75,3,-0.01887917293088681,2.8400549324788282,86.41000366210938,1.2931144478864531,86.08000183105469,4.02572529686797,86.48999786376953,-0.01887917293088681
12175,2021-05-28,84.58000183105469,85.2300033569336,84.27999877929688,84.58999633789062,755600.0,0.004274526301752957,-2.1147659904445057,0.003934843792708824,36.54820434669512,53.16239129239526,1.0067802480153603,0.9195392482120042,-1.3819094351949417,-5.2820399898662345,16.8246614312071,1.0100021362304688,0.884928450413156,-0.9539989471435604,-2.9314026884489834,1.0234047941618627,-1.9427008177962648,0.03470292350914406,3.8679991149902406,21.192056326215084,-27.856609125040837,0.9887018706527083,5,0.8699989318847656,0.23999786376953125,-1.1950016021728516,-6.2350006103515625,-1.0200042724609375,4,-0.021872764649691012,1.2204714002937616,84.22000122070312,2.8400549324788282,86.41000366210938,1.2931144478864531,86.08000183105469,-0.021872764649691012
12176,2021-06-01,84.44999694824219,84.9800033569336,84.13999938964844,84.69000244140625,634700.0,-0.0015370640813200387,1.0487718645329365,24.013740458015267,39.20141898571875,50.39641700257944,1.0969394253808105,1.0996214507493818,-1.159725448963684,-5.140950106921764,15.900092935411012,0.8400039672851562,0.801102815999613,-1.0800037384033203,-3.0662628865203914,0.9062554097137507,-2.0731333124618487,-0.0868741643447919,3.90784402770997,16.887254097014683,-28.08733822524208,0.9931295740585334,6,1.0000038146972656,0.37000274658203125,-0.9924964904785156,-6.1049957275390625,-1.3899993896484375,1,-0.03599755353450118,-2.1147659904445057,84.58000183105469,1.2204714002937616,84.22000122070312,2.8400549324788282,86.41000366210938,-0.03599755353450118
12177,2021-06-02,85.63999938964844,85.72000122070312,84.12000274658203,84.70999908447266,657700.0,0.01409120763065963,1.9357663313944942,-3.874912581855172,61.01882510588647,50.76247986616051,-0.08648090444076217,-0.011419998880214166,-2.2076482035257783,-6.272278632568543,15.043195386670732,1.5999984741210938,0.6251543516056728,0.05949859619140341,-1.8812505258911614,2.000247718273968,-0.910875964849879,1.0298731572326858,2.6294848156127983,60.283586248691236,9.489408770250044,0.9703745610412847,6,-0.18999862670898438,-0.8199996948242188,-1.9174976348876953,-7.2949981689453125,-1.9899978637695312,2,-0.04285378555699659,1.0487718645329365,84.44999694824219,-2.1147659904445057,84.58000183105469,1.2204714002937616,84.22000122070312,-0.04285378555699659
12178,2021-06-03,86.97000122070312,87.0999984741211,85.05999755859375,85.20999908447266,618500.0,0.015530147600812061,1.0198062432723358,1.892474794293543,58.87853216111574,51.38600605581812,-1.3131528156865642,-1.2088668655495667,-3.3826666224560142,-7.532562475052117,15.439974034324056,2.0400009155273438,0.4846960280974315,1.2660003662109318,-0.6994428358093501,3.2314435682312137,0.28327876520079087,2.2487219672210728,1.2128933492810177,95.88615770171445,41.86332492510701,0.9827216010101422,6,-1.4500007629394531,-2.1500015258789062,-3.3899993896484375,-8.625,-3.19000244140625,3,-0.044728059503837625,1.9357663313944942,85.63999938964844,1.0487718645329365,84.44999694824219,-2.1147659904445057,84.58000183105469,-0.044728059503837625
12179,2021-06-04,87.02999877929688,87.2699966430664,86.75,87.12999725341797,526100.0,0.0006898649850710648,1.7368442186841206,-0.056817245878614746,56.05494310810887,51.35889999958532,-1.2437060616995126,-1.219554334843508,-3.2741166951184084,-7.5045409433715236,15.049281073296841,0.5199966430664062,0.2998775399225906,1.254998016357419,-0.7968411005245883,3.3068371332394264,0.22907845791641535,2.2809175747984227,1.068037948115716,92.38100543504586,36.46377434787594,1.0259195584410052,6,-1.4249992370605469,-1.8949966430664062,-3.6399974822998047,-8.68499755859375,-3.9300003051757812,4,-0.047454869715572556,1.0198062432723358,86.97000122070312,1.9357663313944942,85.63999938964844,1.0487718645329365,84.44999694824219,-0.047454869715572556
12180,2021-06-07,86.98999786376953,87.5,86.75,87.19999694824219,374100.0,-0.00045962215429629083,-1.1739293888698459,2.100022888532845,60.43065517294492,51.650969777815185,-1.1682219317333704,-1.1710753368815432,-3.084157371859405,-7.371548755379337,14.444152037813163,0.75,0.24895586176376128,1.1714973449707031,-0.9469457217800397,3.289940411721446,0.11227581159532463,2.2307188783460816,1.024878177922929,84.91116714030649,26.33728317860082,1.059221533375373,6,-1.2699966430664062,-1.4699974060058594,-3.599996566772461,-8.644996643066406,-2.8499984741210938,0,-0.04046438360165139,1.7368442186841206,87.02999877929688,1.0198062432723358,86.97000122070312,1.9357663313944942,85.63999938964844,-0.04046438360165139
12181,2021-06-08,86.86000061035156,87.12000274658203,86.31999969482422,87.08999633789062,543300.0,-0.001494393109671699,4.517099863201095,1.0952225249772933,58.84718402695038,51.9144983297956,-1.0954148803174917,-1.1720528326388404,-2.8010087241537747,-7.172482520099209,12.987754419539385,0.8000030517578125,0.2747777778495788,1.0865001678466797,-0.891901560898873,3.0649018965922323,0.09729930347390336,2.075701032219456,1.0733779593351755,81.06509142866172,21.62636418751761,0.989200864372776,6,-1.1399993896484375,-1.3400001525878906,-3.469999313354492,-8.514999389648438,-2.3600006103515625,1,-0.03799220617740284,-1.1739293888698459,86.98999786376953,1.7368442186841206,87.02999877929688,1.0198062432723358,86.97000122070312,-0.03799220617740284
12182,2021-06-09,87.16000366210938,87.54000091552734,86.7699966430664,87.23999786376953,701900.0,0.003453868865412657,1.264717432036711,0.3478073376235653,61.30720922787551,52.7816720691883,-1.3702000020502823,-1.5242125228281083,-2.9802245249837256,-7.386919837918242,11.964546501589552,0.7700042724609375,0.22046141340621261,1.3700031280517635,-0.6505543554677615,3.3905606115712885,0.359724386292001,2.380281869811526,0.6935073850117561,84.6775508446159,24.163845400969052,1.0102787417597607,6,-1.4200019836425781,-1.6400032043457031,-3.607501983642578,-8.81500244140625,-0.7700042724609375,2,-0.047039994621959846,4.517099863201095,86.86000061035156,-1.1739293888698459,86.98999786376953,1.7368442186841206,87.02999877929688,-0.047039994621959846
12183,2021-06-10,88.12000274658203,88.33999633789062,87.20999908447266,87.5999984741211,417300.0,0.011014215742741973,1.3541818991003591,-6.500524558893658,66.08186560491708,55.3743153044681,-2.3044661837653138,-2.2473844908632543,-3.782901819370693,-8.278852883461468,12.4090499789239,1.17999267578125,0.1246103886364267,2.106502151489252,0.09376018331226987,4.119244119666234,1.100131167400761,3.1128731355777433,-4.180000305175781,89.10921005419901,25.273094081616563,1.0063709840884938,6,-1.8900032043457031,-2.6000022888183594,-4.950002670288086,-9.775001525878906,-3.8100051879882812,3,-0.050726294613926415,1.264717432036711,87.16000366210938,4.517099863201095,86.86000061035156,-1.1739293888698459,86.98999786376953,-0.050726294613926415
12184,2021-06-11,87.68000030517578,88.31999969482422,87.43000030517578,87.88999938964844,624400.0,-0.004993218652882048,-1.507043766991543,-0.4038410751489187,60.143173971944236,57.99597859616244,-1.4774145427416414,-1.7199315687909404,-3.207756621928752,-7.763869995461562,12.942603493573063,0.8899993896484375,0.06548707445810464,1.554999542236331,-0.5702327184966123,3.680231802969274,0.49238341186985224,2.6176156726028097,-3.6519979858398415,67.32687477574453,3.737959080269647,1.0626161303664725,6,-1.4500007629394531,-1.6949996948242188,-4.527500152587891,-9.334999084472656,-2.80999755859375,4,-0.0444799442553,1.3541818991003591,88.12000274658203,1.264717432036711,87.16000366210938,4.517099863201095,86.86000061035156,-0.0444799442553
12185,2021-06-14,88.08000183105469,88.26000213623047,87.29000091552734,87.7300033569336,556200.0,0.004562061182557864,1.7324013281610986,-1.6666666666666667,59.61306940155928,60.26393975347805,-1.484881230778896,-2.066806327680439,-3.480010402410585,-8.084845879143558,13.302396734142965,0.970001220703125,0.04068955285030995,1.8540008544921847,-0.44326024546339227,4.151261954447762,0.7053703045143891,3.0026314044699802,-3.9657596313476517,87.12896342039167,25.74570105304742,1.148630549977792,6,-1.8500022888183594,-2.095001220703125,-4.415000915527344,-9.735000610351562,-4.44000244140625,0,-0.05653954647373516,-1.507043766991543,87.68000030517578,1.3541818991003591,88.12000274658203,1.264717432036711,87.16000366210938,-0.05653954647373516
12186,2021-06-15,87.87999725341797,88.33999633789062,87.22000122070312,88.33999633789062,837100.0,-0.002270714957753328,3.8695536795316205,-1.3142888283378746,61.16619637784528,60.28031433925125,-0.8349704220540985,-1.7651299503657611,-3.1919234675201977,-7.799629802794541,13.56318330042604,1.1199951171875,0.35820817405739547,1.53199653625488,-0.8472081923955557,3.9112012649053156,0.34239417192966926,2.7215989005800907,-3.68123997094726,70.70068956133403,9.618670038950803,1.1896023643252152,6,-1.1800003051757812,-1.8949966430664062,-4.017496109008789,-9.499996185302734,-4.6999969482421875,1,-0.04255801070389853,1.7324013281610986,88.08000183105469,-1.507043766991543,87.68000030517578,1.3541818991003591,88.12000274658203,-0.04255801070389853
12187,2021-06-16,85.98999786376953,88.11000061035156,85.91000366210938,88.05000305175781,1058500.0,-0.02150659363584506,1.0183455415294485,4.478281060819664,47.81702176593981,59.05125762867615,1.2403314246288062,0.16897402022118513,-1.243014189811845,-5.827518500297714,13.744613313211989,2.1999969482421875,0.7110244577497866,-0.38050270080566406,-2.7359264271234167,1.9749210255120886,-1.5582145639645404,0.7972091623532123,-1.7084158001904228,3.2919523773641775,-54.38870338913093,1.1777118631588737,6,1.1350021362304688,-0.10499954223632812,-1.1699981689453125,-6.774997711181641,-1.4399948120117188,2,-0.017327571819807153,3.8695536795316205,87.87999725341797,1.7324013281610986,88.08000183105469,-1.507043766991543,87.68000030517578,-0.017327571819807153
12188,2021-06-17,84.58999633789062,86.16000366210938,84.45999908447266,85.62999725341797,1958600.0,-0.01628098105196918,-1.615400867406525,0.504853541918973,52.09509853391487,58.61127489821015,2.5336679870075614,1.5840320335737061,0.2353382440941516,-4.372990732885114,14.111308985147458,1.7000045776367188,1.015314616794953,-1.7385040283203068,-4.192436367709973,0.7154283110693598,-2.96547019801514,-0.5115378586254735,-0.22724598882528824,3.3504470474418895,-57.95636462863501,1.2269661696948302,6,1.8100013732910156,1.2950019836425781,0.38750457763671875,-5.374996185302734,0.3000030517578125,3,0.021279148004307524,1.0183455415294485,85.98999786376953,3.8695536795316205,87.87999725341797,1.7324013281610986,88.08000183105469,0.021279148004307524
12189,2021-06-18,81.05000305175781,84.05000305175781,80.68000030517578,83.9000015258789,2583700.0,-0.04184884075408257,1.1396832470687397,2.740380735795767,35.303930437257335,55.81941659424486,5.739793376969871,5.042309388042241,3.828347596966722,-0.7847707746617942,14.489335303240075,3.9099960327148438,0.8812507400317884,-5.062497329711917,-8.453326136752821,-1.6716685226710126,-6.757911733232376,-3.3670829261914577,7.2899932861328125,4.830325564162146,-59.00813559169155,1.6954144035204544,6,3.4599952697753906,3.4599952697753906,4.119997024536133,-1.3500022888183594,5.30999755859375,4,0.04022201584315965,-1.615400867406525,84.58999633789062,1.0183455415294485,85.98999786376953,3.8695536795316205,87.87999725341797,0.04022201584315965
12190,2021-06-21,82.62999725341797,83.2699966430664,81.48999786376953,81.48999786376953,1293600.0,0.019494067145823468,-2.1228065478978997,-0.4,43.23922801405033,54.08519925947819,3.884823869966027,3.3713223591147425,2.3224342035987036,-2.287860162365334,14.981386598950921,2.2199935913085938,0.700065696737127,-3.3150028228759822,-7.0471763260445215,0.417170680292557,-5.181089574460245,-1.4489160712917197,5.556799163818354,25.45689240456529,-42.489743208378215,1.8660867515842667,6,1.8800010681152344,1.8800010681152344,2.5400028228759766,-2.3349952697753906,2.69000244140625,0,0.027108865637429425,1.1396832470687397,81.05000305175781,-1.615400867406525,84.58999633789062,1.0183455415294485,85.98999786376953,0.027108865637429425
12191,2021-06-22,82.26000213623047,83.51000213623047,82.26000213623047,82.6500015258789,1436300.0,-0.004477733625631863,-5.410266442349075,-0.34210491092342493,36.629748984306005,51.343259232414916,3.948964956940628,3.5923499709069233,2.7385923542182695,-1.8482388707996478,15.209406480743079,1.25,0.5196121344618945,-3.4734981536865206,-7.540072026810975,0.5930757194379339,-5.506785090248755,-1.4402112171242862,5.776658358764649,21.265165089617145,-45.68238955331664,2.0332869365622295,6,2.2499961853027344,2.2499961853027344,2.9099979400634766,-1.9550018310546875,3.1399993896484375,1,0.016776042032342398,-2.1228065478978997,82.62999725341797,1.1396832470687397,81.05000305175781,-1.615400867406525,84.58999633789062,0.016776042032342398
12192,2021-06-23,81.13999938964844,82.29000091552734,81.12000274658203,82.20999908447266,1076100.0,-0.01361539894841235,-1.1081181395157023,2.743593254822176,26.54865138249866,46.95067987436842,4.610020034537158,4.556919980043318,3.8765764256616535,-0.6415828249527067,15.42695987020209,1.1699981689453125,0.2546412722475111,-4.346500778198248,-8.895899016211956,0.20289745981546048,-6.621199897205102,-2.0718016591913937,6.7495279015502945,8.394138735164109,-52.625309108723556,2.274699119006857,6,3.3699989318847656,3.3699989318847656,4.030000686645508,-0.3950004577636719,2.410003662109375,2,0.025141741815043694,-5.410266442349075,82.26000213623047,-2.1228065478978997,82.62999725341797,1.1396832470687397,81.05000305175781,0.025141741815043694
12193,2021-06-24,81.51000213623047,81.69999694824219,80.62000274658203,81.20999908447266,575300.0,0.004560053603219982,2.176487747957993,-0.2803767638523462,28.335959306695116,43.416544911562966,3.5802903381627402,4.006409984192302,3.514073587835668,-0.9370697454984196,15.823304329830956,1.0799942016601562,-0.005497487240319288,-3.7314979553222685,-8.588831915472866,1.1258360048283294,-6.16016493539756,-1.3028309752469767,6.235334615247808,25.94750176276811,-29.820007806501355,2.4286669800752962,6,2.9699974060058594,2.9699974060058594,3.892498016357422,0.17999649047851562,1.6500015258789062,3,0.03729604755066118,-1.1081181395157023,81.13999938964844,-5.410266442349075,82.26000213623047,-2.1228065478978997,82.62999725341797,0.03729604755066118
12194,2021-06-25,82.62999725341797,82.7300033569336,81.41999816894531,81.41999816894531,642400.0,0.013740585055017185,-1.1652994697251524,4.033289252835563,34.225748503655154,40.595731478462504,1.8647138664984908,2.910406188053585,2.384121279773055,-1.9832633946590477,17.059779200768485,1.3100051879882812,-0.31592720698638743,-2.5320026397705107,-7.510273829898836,2.4462685503578143,-5.02113823483468,-0.04286704470634106,4.830326137864461,69.54999762406348,16.74733982119244,2.4891355950641643,6,1.8500022888183594,1.8500022888183594,2.772502899169922,-0.20999526977539062,-1.649993896484375,4,0.027350867860969075,2.176487747957993,81.51000213623047,-1.1081181395157023,81.13999938964844,-5.410266442349075,82.26000213623047,0.027350867860969075
12195,2021-06-28,82.7300033569336,83.37000274658203,82.44000244140625,82.80000305175781,478700.0,0.0012102881137574517,-1.861532683075695,-0.05785103123009893,35.02539166343473,37.69119762130578,1.0348252465274044,2.8087000371882027,2.261252453425925,-2.0086163692450896,18.20752203559881,0.9300003051757812,-0.7976541964792148,-2.339496612548828,-7.430766434343553,2.751773209245897,-4.885131523446191,0.20613829834853448,4.456707208560815,73.01041716165344,22.80032555830723,2.5456349108973653,6,1.6349983215332031,1.7499961853027344,2.672496795654297,-0.0800018310546875,-4.540000915527344,0,0.04387763938261391,-1.1652994697251524,82.62999725341797,2.176487747957993,81.51000213623047,-1.1081181395157023,81.13999938964844,0.04387763938261391
12196,2021-06-29,81.41000366210938,83.19999694824219,81.19000244140625,82.6500015258789,637900.0,-0.015955513613714722,-1.3928501687094972,17.71433242506812,30.587437718166726,35.776799393775434,1.4980798532919692,4.099454857074079,3.5638566798037488,-0.6261504525077157,19.706096616532022,2.0099945068359375,-1.2605283528938003,-3.5074966430664034,-8.851867733305568,1.836874447172761,-6.1796821881859785,-0.8353110979468283,5.5140385906285445,28.727306019176137,-16.415555130543414,2.672185545119579,6,1.9799995422363281,3.069995880126953,3.859996795654297,1.2399978637695312,-1.9500045776367188,1,0.048028446834902594,-1.861532683075695,82.7300033569336,-1.1652994697251524,82.62999725341797,2.176487747957993,81.51000213623047,0.048028446834902594
12197,2021-06-30,81.97000122070312,82.16999816894531,81.25,81.41000366210938,568300.0,0.006878731524420534,-1.0908933277847135,-0.45161171237133063,28.660641155220887,33.17297079614277,0.3440593136246406,3.426069196432266,2.936840504722994,-1.1312876278530126,20.818217585516543,0.9199981689453125,-1.784697197702883,-2.7639991760253935,-8.253956279899128,2.7259579278483415,-5.508977727962261,-0.019020624088526006,4.701879451788557,49.090853604403414,9.116614746745768,2.7449785519368692,6,0.3650016784667969,2.509998321533203,3.0474987030029297,0.6800003051757812,-1.6300048828125,2,0.04184458038423777,-1.3928501687094972,81.41000366210938,-1.861532683075695,82.7300033569336,-1.1652994697251524,82.62999725341797,0.04184458038423777
12198,2021-07-01,83.08000183105469,83.51000213623047,81.80000305175781,82.05000305175781,750500.0,0.013541546832028128,-1.2352947042983944,1.839291553133515,34.74800980488878,33.11120183699071,-1.120490816295515,2.1183036440245075,1.797450440649314,-2.166003955657942,20.89269073470374,1.7099990844726562,-2.3352126972072256,-1.459498596191409,-6.891230791921828,3.9722335995390097,-4.175364694056626,1.2563675016738074,3.3498037244006014,81.46550164919908,43.094300099429205,2.7158660978652116,7,-1.0149993896484375,1.3999977111816406,1.9274978637695312,-0.43000030517578125,-2.7600021362304688,3,0.005657212449981408,-1.0908933277847135,81.97000122070312,-1.3928501687094972,81.41000366210938,-1.861532683075695,82.7300033569336,0.005657212449981408
12199,2021-07-02,82.9000015258789,83.16000366210938,82.44999694824219,83.16000366210938,442600.0,-0.002166590048250372,4.461545233134775,-0.2524295576427365,32.57065022906164,31.9258043053253,-0.7269137766513012,2.079655569634923,1.9679304183029416,-1.9065309778723218,20.881928934034903,0.7100067138671875,-2.6565709801979835,-1.4329990386962947,-6.779422837234691,3.9134247598421013,-4.106210937965486,1.2402128605728961,3.297411917221453,73.7068667848346,39.788740055432115,2.673211899269195,7,-0.8349990844726562,1.5799980163574219,2.322498321533203,0.48999786376953125,-2.5699996948242188,4,0.0031363345168251566,-1.2352947042983944,83.08000183105469,-1.0908933277847135,81.97000122070312,-1.3928501687094972,81.41000366210938,0.0031363345168251566
12200,2021-07-06,83.47000122070312,83.54000091552734,81.55999755859375,82.5999984741211,498600.0,0.00687575011257735,2.920790433817031,-3.3461369171630624,35.52199777079237,31.802720837157118,-1.3021647536430265,1.299027153156871,1.4157922515864527,-2.4002815311934427,20.900263874164406,1.9800033569335938,-2.9384531228774478,-0.6869995117187528,-5.895106344456224,4.521107321018718,-3.2910529280874954,1.9170539046499897,2.5043157945364953,97.0212876478399,64.95698108219023,2.6040534163687385,7,-1.3899993896484375,1.0099983215332031,1.664999008178711,-0.0800018310546875,-3.0699996948242188,1,-0.029831051004608478,4.461545233134775,82.9000015258789,-1.2352947042983944,83.08000183105469,-1.0908933277847135,81.97000122070312,-0.029831051004608478
12201,2021-07-07,83.55999755859375,83.83000183105469,82.9800033569336,83.52999877929688,441900.0,0.0010781878108838683,1.982412463861227,0.03448124665666956,40.95307888734559,33.40321278214011,-1.3280196160433348,1.0004187023037474,1.360545537521702,-2.4053864331283563,21.193612939387535,0.8499984741210938,-2.7139443762308275,-0.4320030212402344,-5.486370453224183,4.622364410743714,-2.9591867372322156,2.095180694751747,2.2001468858995707,89.53472554899074,51.60721033280032,2.5271837159919763,7,-1.3349952697753906,0.9200019836425781,1.575002670288086,-0.1699981689453125,-3.8899993896484375,2,-0.064265142102499,2.920790433817031,83.47000122070312,4.461545233134775,82.9000015258789,-1.2352947042983944,83.08000183105469,-0.064265142102499
12202,2021-07-08,83.05999755859375,83.94999694824219,82.81999969482422,83.22000122070312,585700.0,-0.005983724444814542,-2.5312447845886084,-5.333672431332655,43.89464967454774,35.13195615634596,-0.5889621196715353,1.2411413268344944,1.929531882723012,-1.8150360587654575,21.291359754717575,1.1299972534179688,-2.7158476962434577,-0.7270027160644474,-5.568454798217559,4.114449366088664,-3.147728757140996,1.693723325012101,2.4945412179831123,62.761522304013894,19.61504907883787,2.420726041076555,7,-0.48999786376953125,1.4200019836425781,2.075002670288086,0.3300018310546875,-3.279998779296875,3,-0.04334214519548374,1.982412463861227,83.55999755859375,2.920790433817031,83.47000122070312,4.461545233134775,82.9000015258789,-0.04334214519548374
12203,2021-07-09,83.6500015258789,83.97000122070312,82.93000030517578,83.37999725341797,560700.0,0.007103346793008836,1.2857070995003186,-1.6874880793438871,63.569937618910714,38.392421613596575,-0.9426093518289633,0.3152486330002944,1.43226681763025,-2.307627044689724,20.954467030818613,1.0400009155273438,-2.5749572871820874,0.08650131225586222,-4.3044748276975895,4.477477452209314,-2.1089867577208707,2.281989382232595,1.7071558094981611,86.72202454065416,37.12896887488355,2.195488069976729,7,-1.0699996948242188,0.8299980163574219,1.4849987030029297,-0.045001983642578125,-3.5100021362304688,4,-0.03956969668391774,-2.5312447845886084,83.05999755859375,1.982412463861227,83.55999755859375,2.920790433817031,83.47000122070312,-0.03956969668391774
12204,2021-07-12,83.77999877929688,84.0,82.8499984741211,83.19000244140625,390700.0,0.0015540615785614165,1.23301531806465,2.1851370443628144,57.07258249930791,40.84210948424915,-0.9971889016603512,-0.12849589904632808,1.335889475474815,-2.3565093892543985,20.614882402767503,1.1500015258789062,-2.176629495138357,0.41149864196776775,-3.533491184525303,4.356488468460839,-1.5609962712787677,2.3839935552143032,1.3876723725283853,90.98356555019136,36.75376714454053,1.9724949132465341,7,-1.18499755859375,0.7000007629394531,1.3900012969970703,-0.07999801635742188,-3.6299972534179688,0,-0.041298628967367135,1.2857070995003186,83.6500015258789,-2.5312447845886084,83.05999755859375,1.982412463861227,83.55999755859375,-0.041298628967367135
12205,2021-07-13,83.0999984741211,84.0,82.77999877929688,83.80999755859375,348500.0,-0.008116499344516748,1.238526202325207,-1.2033957482025552,54.97628018310542,43.55198086924234,-0.2896446462186333,0.167893581066636,2.0074841848800133,-1.5988441386250543,20.39820435847489,1.220001220703125,-1.8155397385878729,-0.019501495361325283,-3.2819774919432945,3.242974501220644,-1.6507394936523099,1.6117365029296593,1.8857659414944408,26.229456937739197,-30.841230339851297,1.6312379982909861,7,-0.47499847412109375,1.3800010681152344,2.2700023651123047,0.6000022888183594,-2.9099960327148438,1,-0.0333332935490851,1.23301531806465,83.77999877929688,1.2857070995003186,83.6500015258789,-2.5312447845886084,83.05999755859375,-0.0333332935490851
12206,2021-07-14,84.13999938964844,84.44999694824219,82.86000061035156,82.94000244140625,662600.0,0.012515053364907436,-1.3382288592938325,-1.6901387262118395,67.94258242209531,47.91664101000617,-1.0076347382377975,-1.2297128933202828,0.9748579089844895,-2.5398140422538944,19.989569872956725,1.589996337890625,-1.5659705189366093,1.2074993133544893,-1.2306844891143385,3.645683115823317,-0.01159258787991746,2.426591214588896,0.671134559205754,81.4372515875554,17.45710054649814,1.2190919012344112,7,-1.1350021362304688,0.3400001525878906,1.480001449584961,-0.4399986267089844,-4.05999755859375,2,-0.04444970157950412,1.238526202325207,83.0999984741211,1.23301531806465,83.77999877929688,1.2857070995003186,83.6500015258789,-0.04444970157950412
12207,2021-07-15,84.5,84.62999725341797,83.69000244140625,83.69000244140625,656800.0,0.00427859059856206,-1.320981840102479,0.6749996821077527,67.90418209677729,51.60066015354933,-1.085126630577335,-1.7993157185096038,0.6233434829849784,-2.7710196413786434,20.65796203375068,0.9399948120117188,-1.314604309388784,1.6419998168945256,-0.4723757817733514,3.7563754155624025,0.5848120175605942,2.699187616228457,0.14348870076329945,92.9731156410965,23.183153047186764,1.0571877993339358,7,-1.4050025939941406,-0.020000457763671875,1.1200008392333984,-0.7999992370605469,-4.339996337890625,3,-0.057159784982895756,-1.3382288592938325,84.13999938964844,1.238526202325207,83.0999984741211,1.23301531806465,83.77999877929688,-0.057159784982895756
12208,2021-07-16,86.38999938964844,86.87000274658203,84.55000305175781,84.7699966430664,799500.0,0.02236685668222993,-1.2524378997581544,2.000009419033984,70.61404059137828,55.827703527140066,-2.7448796713324413,-3.7392630890960135,-1.2318419563393235,-4.534456376970454,21.6971841149974,2.3700027465820312,-0.7905851254666771,3.4419990539550724,0.9060062769579531,5.977991830952192,2.1740026654565128,4.709995442453632,-5.769996643066406,88.26398798697967,17.681782396173062,1.2679963884985608,7,-2.174999237060547,-1.9099998474121094,-0.7599983215332031,-2.3649978637695312,-7.4799957275390625,4,-0.07651349296274679,-1.320981840102479,84.5,-1.3382288592938325,84.13999938964844,1.238526202325207,83.0999984741211,-0.07651349296274679
12209,2021-07-19,84.30999755859375,86.55999755859375,83.41000366210938,86.0199966430664,704600.0,-0.024076882113092335,1.2580593998758516,-1.0555532008081494,57.11709197683138,58.22715843892219,-0.4959956437903088,-1.4783014656483005,0.8237376981775384,-2.299742230109729,20.697044859945127,3.149993896484375,-0.29733386038702747,1.1989974975585938,-1.2405773799793849,3.6385723750965724,-0.02078994121039557,2.418784936327583,-3.5649948120117188,37.40824682652937,-31.509112464529714,1.2197874387689873,7,0.5150032043457031,0.17000198364257812,1.56500244140625,-0.24999618530273438,-6.549995422363281,0,-0.04946030470523077,-1.2524378997581544,86.38999938964844,-1.320981840102479,84.5,-1.3382288592938325,84.13999938964844,-0.04946030470523077
12210,2021-07-20,84.87000274658203,86.02999877929688,84.37000274658203,84.61000061035156,718400.0,0.006642215682654884,-3.486488715680513,-0.15204811428928358,66.73113035265646,61.09138637951228,-0.9348339884534482,-1.9625052985281002,0.2288727018597001,-2.699888740082656,19.64285683678499,1.720001220703125,0.05710556164682146,1.6470024108886747,-0.9027795007821737,4.196784322559523,0.3721114550532434,2.921893366724106,-4.002499999999998,50.124714849153065,-22.890105775372106,1.2748909558354258,7,-0.045001983642578125,-0.3900032043457031,1.237497329711914,-0.8100013732910156,-7.0800018310546875,1,-0.05561448177157291,1.2580593998758516,84.30999755859375,-1.2524378997581544,86.38999938964844,-1.320981840102479,84.5,-0.05561448177157291
12211,2021-07-21,83.63999938964844,85.47000122070312,83.55000305175781,85.33000183105469,489000.0,-0.014492792707999858,-1.0534793393824662,-6.499955984623962,57.58399948998825,62.612425247894556,0.343872964874123,-0.6575268318934491,1.3561345993338705,-1.265898355505044,18.88821095735585,1.9199981689453125,0.4528226775357638,0.347999191284174,-2.1665017048447197,2.8625000874130677,-0.9092512567802657,1.6052496393486138,-2.6524466430663978,6.647277121291969,-66.52717960545601,1.2572504480644455,7,1.1850013732910156,0.8400001525878906,2.467500686645508,0.8300018310546875,-6.930000305175781,2,-0.041248170413893726,-3.486488715680513,84.87000274658203,1.2580593998758516,84.30999755859375,-1.2524378997581544,86.38999938964844,-0.041248170413893726
12212,2021-07-22,83.18000030517578,83.76000213623047,82.7699966430664,83.41999816894531,804100.0,-0.005499749974048784,1.1521722905454153,0.14201036512694573,50.48261773449875,61.15827859407101,0.9193656946072082,-0.03885178606023487,1.7359099649278562,-0.640358385357672,17.76972578739692,0.9900054931640625,0.7649365375759061,-0.2139999389648466,-2.517601302624044,2.089601424694351,-1.3658006207944453,0.9378007428647521,-2.0747985585937414,10.000074433006573,-59.559275557346126,1.1518006818295994,7,1.6399993896484375,1.1850013732910156,3.1624984741210938,1.3950004577636719,-5.870002746582031,3,-0.03726855569545118,-1.0534793393824662,83.63999938964844,-3.486488715680513,84.87000274658203,1.2580593998758516,84.30999755859375,-0.03726855569545118
12213,2021-07-23,84.55000305175781,84.70999908447266,83.5199966430664,83.87999725341797,384600.0,0.016470338321179057,1.4040505236550274,-2.791715675366373,57.14285714285714,61.1660868877987,-0.3459237104066659,-1.2326252101186697,0.40246561071455744,-1.857846465310331,16.158332314112904,1.529998779296875,0.9943835706273632,1.0040027618408232,-1.173927919231346,3.1819334429129924,-0.08496257869525436,2.0929681023769007,-3.3295052851757703,46.96585695794574,-21.15721820738424,1.088965340536083,7,0.26999664306640625,-0.8050003051757812,1.954996109008789,0.26999664306640625,-8.060005187988281,4,-0.051921930587762066,1.1521722905454153,83.18000030517578,-1.0534793393824662,83.63999938964844,-3.486488715680513,84.87000274658203,-0.051921930587762066
12214,2021-07-26,84.88999938964844,85.01000213623047,84.30999755859375,84.54000091552734,410900.0,0.004021245719914246,1.372880917590162,0.5223812614582266,56.27207265982628,61.31006382965658,-0.5720670841874949,-1.4699939704955227,0.04570409679463694,-2.0301466432668747,15.154717122592329,0.7000045776367188,1.2296852186626666,1.2309989929199219,-0.9810710678009258,3.4430690536407695,0.12496396255949094,2.337034023280353,-3.5565115234663978,65.03071648392796,0.539810969784412,1.1060350303604254,7,-0.06999969482421875,-1.1449966430664062,1.2524986267089844,-0.06999969482421875,-7.989997863769531,0,-0.07044405431187062,1.4040505236550274,84.55000305175781,1.1521722905454153,83.18000030517578,-1.0534793393824662,83.63999938964844,-0.07044405431187062
12215,2021-07-27,86.36000061035156,86.7300033569336,84.47000122070312,84.88999938964844,433500.0,0.017316541774912375,1.0452445886698658,4.200021798365123,61.02362346631295,60.541290612347424,-1.7109286091908018,-2.7975320866217146,-1.4439915704791702,-3.3487067594661823,14.732684282608737,2.2600021362304688,1.2141867443191643,2.5195003509521428,0.04791535213242071,4.991085349771865,1.2837078515422746,3.755292850362011,-4.915782446561522,90.65651213957915,28.121745570371246,1.2357924994098615,7,-1.5400009155273438,-2.6149978637695312,-1.8500022888183594,-1.75,-8.580001831054688,1,-0.09958312197012942,1.372880917590162,84.88999938964844,1.4040505236550274,84.55000305175781,1.1521722905454153,83.18000030517578,-0.09958312197012942
12216,2021-07-28,85.31999969482422,86.41999816894531,84.5,86.2300033569336,533600.0,-0.012042622836696548,1.9767568398765096,-0.6190495962133322,58.53474281071457,59.5002418027849,-0.5430495549454264,-1.5279221524575917,-0.4161887061800371,-2.188120653775627,13.732046803143087,1.9199981689453125,1.2620937215303911,1.2839996337890653,-0.9886607757679258,3.5566600433460565,0.1476694290105769,2.420329838567554,-3.7672658393783394,64.39390728374748,1.8098397365365457,1.1363302047784936,7,-0.5,-1.5749969482421875,-0.8100013732910156,-0.7099990844726562,-7.05999755859375,2,-0.0882559635048108,1.0452445886698658,86.36000061035156,1.372880917590162,84.88999938964844,1.4040505236550274,84.55000305175781,-0.0882559635048108
12217,2021-07-29,85.4000015258789,85.87000274658203,85.04000091552734,85.4800033569336,418700.0,0.0009376679716459613,-1.0749966621526255,0.08791374626915725,56.873521169304084,57.97351742255443,-0.5386000164043452,-1.410076835473859,-0.5109342005071937,-2.1769837745362395,12.677333630903181,0.8300018310546875,1.395113377117326,1.1925014495849666,-0.9368712791392539,3.321874178309187,0.12781508522286344,2.25718781394707,-3.740922292610307,58.56700781001184,-0.9239581491227895,1.0646863643621083,7,-0.6500015258789062,-1.654998779296875,-0.8900032043457031,-0.7900009155273438,-8.220001220703125,3,-0.10175646705079866,1.9767568398765096,85.31999969482422,1.0452445886698658,86.36000061035156,1.372880917590162,84.88999938964844,-0.10175646705079866
12218,2021-07-30,83.55000305175781,85.33999633789062,83.30999755859375,84.5,757800.0,-0.021662745211549983,-1.8391433784692213,11.874690062941065,49.20416770503782,57.09430361457736,0.9679721809378634,0.502712685915327,1.306065675038809,-0.23498102240283458,12.329149171694771,2.0900039672851562,1.2792111681766016,-0.6809970855712919,-2.7679283013241047,1.405934130181521,-1.7244626934476912,0.3624685223051074,-1.786705348222938,7.017692580537939,-46.48661302612341,1.0434656078764029,7,1.1999969482421875,0.19499969482421875,0.9599952697753906,1.05999755859375,-7.7700042724609375,4,-0.07468587989516273,-1.0749966621526255,85.4000015258789,1.9767568398765096,85.31999969482422,1.0452445886698658,86.36000061035156,-0.07468587989516273
12219,2021-08-02,83.16000366210938,84.91000366210938,82.88999938964844,83.69999694824219,1192200.0,-0.00466785607903375,-2.7407423105723447,0.5684158113686375,50.21188255698739,55.25883163728079,1.3160910285759684,0.9625394138565184,1.659788476071867,0.23163781641410708,12.048454024430335,2.0200042724609375,1.1217490086377353,-1.0839965820312472,-3.1390127869772186,0.9710196229147243,-2.111504684504226,-0.05648847955826852,-1.2945718577135636,7.031353997580054,-47.860767388999946,1.0275081024729842,8,1.589996337890625,0.8699989318847656,1.3199958801269531,1.4199981689453125,-6.82000732421875,0,-0.08020689639987277,-1.8391433784692213,83.55000305175781,-1.0749966621526255,85.4000015258789,1.9767568398765096,85.31999969482422,-0.08020689639987277
12220,2021-08-03,80.9800033569336,82.63999938964844,80.11000061035156,82.58999633789062,1948000.0,-0.026214528729861852,1.9590644840340334,2.9815055525728336,39.67322278863651,53.2687453371306,3.2254574868521786,3.1056593827874224,3.7577673024021436,2.503183645840437,11.793541529823262,3.0500030517578125,0.699192959781513,-3.1394969940185575,-5.644409297794624,-0.634584690242491,-4.391953145906598,-1.8870408421305171,5.8899993896484375,13.787687530831954,-36.187378095978254,1.2524561518880348,8,2.4399986267089844,2.509998321533203,3.4999961853027344,3.5999984741210938,-5.44000244140625,1,-0.050382831093144786,-2.7407423105723447,83.16000366210938,-1.8391433784692213,83.55000305175781,-1.0749966621526255,85.4000015258789,-0.050382831093144786
12221,2021-08-04,78.19000244140625,79.69999694824219,77.06999969482422,78.80999755859375,1820200.0,-0.03445296122340136,1.1916699515532214,0.38509181376614143,32.20531965981442,51.23793443994345,5.767601351957566,5.768479145621953,6.415194416800134,5.34468662539777,12.10457852561732,3.910003662109375,0.46888241243948414,-5.660998153686521,-9.308876889620123,-2.013119417752918,-7.484937521653322,-3.8370587857197194,8.544800262451176,12.727299524723565,-30.49481315709201,1.8239393679668032,8,3.7099990844726562,3.779998779296875,6.2324981689453125,6.3899993896484375,-3.6399993896484375,2,-0.005243683966075108,1.9590644840340334,80.9800033569336,-2.7407423105723447,83.16000366210938,-1.8391433784692213,83.55000305175781,-0.005243683966075108
12222,2021-08-05,79.45999908447266,80.38999938964844,76.7300033569336,80.38999938964844,918400.0,0.016242442811254643,6.870956627316505,1.500012305571963,29.74869384025901,48.19413851743255,4.374449858786207,4.442732336485889,5.037865479720253,4.100888175431805,12.196148756124908,3.6599960327148438,0.08228711687918633,-4.211001586914065,-8.345975667000786,-0.07602750682734438,-6.278488626957426,-2.143514546870705,6.888211499023441,31.70729329950759,-5.5770173824404665,2.0674870400433614,8,2.2700042724609375,2.3400039672851562,4.475002288818359,5.120002746582031,-4.3600006103515625,3,-0.015101899849841338,1.1916699515532214,78.19000244140625,1.9590644840340334,80.9800033569336,-2.7407423105723447,83.16000366210938,-0.015101899849841338
12223,2021-08-06,80.33999633789062,81.0199966430664,79.23999786376953,79.37000274658203,749200.0,0.011074720155514362,-1.8942990590439093,-1.0430035193647096,37.52356911721547,46.11097145714246,3.167563908278865,3.480489746433733,4.047910044874243,3.2657249881199846,12.170212565888047,1.779998779296875,-0.10442594253328252,-3.165504074096674,-7.5607860599641015,1.2297779117707535,-5.363145067030388,-0.9678630811629603,5.431121812011725,44.1319418860273,6.579792106920571,2.1976409929337106,8,1.3900070190429688,1.4600067138671875,3.0675048828125,4.2400054931640625,-6.339996337890625,4,-0.03933278786103822,6.870956627316505,79.45999908447266,1.1916699515532214,78.19000244140625,1.9590644840340334,80.9800033569336,-0.03933278786103822
12224,2021-08-09,80.31999969482422,80.41999816894531,79.62000274658203,80.30000305175781,928100.0,-0.00024890022377277443,6.272897520374545,0.020615232147492116,35.19842388671363,43.24150483718698,2.7615388071581606,3.4024253179258324,4.026050170183936,3.3369621765618547,12.098423766038572,0.7999954223632812,-0.17186968161357186,-3.012500762939453,-7.629092773794824,1.6040912479159175,-5.320796768367131,-0.7042047575117749,4.9086515675000015,60.74447965816159,23.758928072556266,2.3082960054276827,8,1.2550010681152344,1.4800033569335938,2.9525012969970703,4.260002136230469,-6.3899993896484375,0,-0.05652391599573048,-1.8942990590439093,80.33999633789062,6.870956627316505,79.45999908447266,1.1916699515532214,78.19000244140625,-0.05652391599573048
12225,2021-08-10,80.33000183105469,81.22000122070312,79.68000030517578,80.38999938964844,550400.0,0.00012452858899991703,-1.2647062123439061,-3.0003815337657382,38.30389050762723,40.99363235906617,2.0184957216805657,3.3458027691826544,3.961839079897871,3.372711357298982,11.804722793323293,1.5400009155273438,-0.4553682303759956,-2.8639987945556697,-7.672186444927775,1.944188855816435,-5.268092619741722,-0.45990496936961733,4.388730556946101,80.1781778822218,37.72932256433744,2.404093825186055,8,0.970001220703125,1.470001220703125,2.9424991607666016,4.25,-6.980003356933594,1,-0.049670178043262125,6.272897520374545,80.31999969482422,-1.8942990590439093,80.33999633789062,6.870956627316505,79.45999908447266,-0.049670178043262125
12226,2021-08-11,80.4000015258789,80.98999786376953,80.16999816894531,80.69000244140625,737600.0,0.0008714016336193176,-1.1866436091755252,4.83354526958291,39.898256216905544,39.107491808799665,1.3155441383731272,3.1423557481509192,3.841517249540942,3.3300142653232,11.875701060897569,0.8199996948242188,-0.7784444172174148,-2.606999206542966,-7.549315164671057,2.3353167515851254,-5.078157185607012,-0.13584122747892025,3.839407120257846,81.73719187171736,33.73037817859381,2.4711579790640434,8,0.6349983215332031,1.4000015258789062,2.8799991607666016,4.180000305175781,-6.5800018310546875,2,-0.06044776763825355,-1.2647062123439061,80.33000183105469,6.272897520374545,80.31999969482422,-1.8942990590439093,80.33999633789062,-0.06044776763825355
12227,2021-08-12,79.66999816894531,80.61000061035156,79.61000061035156,80.41000366210938,950500.0,-0.009079643570636287,-1.3255797448590336,2.5517350240719794,31.402413494729203,37.12951911876537,1.2820957272856788,3.6806637659640273,4.47331502991743,4.100277611277221,12.185530091441363,1.0,-1.359703636357139,-3.0955024719238224,-8.200008361792783,2.009003417945138,-5.647755416858303,-0.5432495269893423,4.118846159839251,21.717150310377114,-25.32989921470996,2.5522529449344766,8,1.1500053405761719,2.1300048828125,3.6825027465820312,4.910003662109375,-6.029998779296875,3,-0.06426503369976522,-1.1866436091755252,80.4000015258789,-1.2647062123439061,80.33000183105469,6.272897520374545,80.31999969482422,-0.06426503369976522
12228,2021-08-13,79.77999877929688,80.16999816894531,79.51000213623047,79.98999786376953,530000.0,0.0013807030611234783,1.3157767932432975,0.2837804400272182,30.178429587610196,34.90357989994568,0.649369412910076,3.214897254672593,4.221485779371761,4.02887097944307,12.927819168958916,0.6599960327148438,-1.8808994295975623,-2.6550018310546903,-7.625600261313096,2.3155965992037153,-5.140301046183893,-0.16970261592548752,3.585315091176625,15.78928582582663,-27.785694976286095,2.4852992151292055,8,-0.09499740600585938,2.0200042724609375,3.7450008392333984,4.8000030517578125,-6.349998474121094,4,-0.058661323349007755,-1.3255797448590336,79.66999816894531,-1.1866436091755252,80.4000015258789,-1.2647062123439061,80.33000183105469,-0.058661323349007755
12229,2021-08-16,80.13999938964844,80.94999694824219,79.68000030517578,79.76000213623047,930700.0,0.004512416844571154,-3.7036832958928496,-1.8095186194368755,23.59931296582704,33.117589919633524,-0.20570114177054677,2.663006550982203,3.7189813714896047,3.714739740632865,13.978212573413904,1.2699966430664062,-2.419914295994147,-2.086501312255862,-7.075742461102294,2.9027398365905697,-4.581121886679085,0.40811926216736083,2.8271958500126715,36.841964369369975,-0.7454008379235262,2.4946205744232164,8,-1.1649971008300781,1.660003662109375,3.3900012969970703,4.44000244140625,-7.19000244140625,0,-0.07661591510370702,1.3157767932432975,79.77999877929688,-1.3255797448590336,79.66999816894531,-1.1866436091755252,80.4000015258789,-0.07661591510370702
12230,2021-08-17,80.1500015258789,80.43000030517578,79.33999633789062,80.02999877929688,1019600.0,0.00012480828932681653,2.205892582661087,0.3157989840785432,25.953496888626447,32.42294294505708,-0.3864610275596476,2.404545329914157,3.564943090180691,3.7404328523900716,15.141792080560307,1.0900039672851562,-2.741657346674927,-1.8404991149902372,-6.749123739336852,3.0681255093563777,-4.294811427163552,0.6138131971830774,2.442962200818556,49.091178116142395,14.279377148232584,2.4543123121733093,8,-1.1749992370605469,1.6500015258789062,3.3874988555908203,4.430000305175781,-7.560005187988281,1,-0.07760450533110475,-3.7036832958928496,80.13999938964844,1.3157767932432975,79.77999877929688,-1.3255797448590336,79.66999816894531,-0.07760450533110475
12231,2021-08-18,80.19000244140625,80.26000213623047,79.12999725341797,80.1500015258789,646200.0,0.000499075667695692,11.555588522019242,0.3333333333333333,25.676939636595733,31.970525811316715,-0.12619819585417247,2.2059259539624776,3.382591971616648,3.7375204577747354,15.886228846589322,1.1300048828125,-3.0856726994116173,-1.6279983520507812,-6.535032042472295,3.2790353383707327,-4.081515197261538,0.8255184931599757,2.051183663105377,58.24205306202867,25.34311820986435,2.453516845210754,8,-0.015003204345703125,1.6100006103515625,3.362497329711914,4.3899993896484375,-7.6399993896484375,2,-0.08529746550741224,2.205892582661087,80.1500015258789,-3.7036832958928496,80.13999938964844,1.3157767932432975,79.77999877929688,-0.08529746550741224
12232,2021-08-19,80.08000183105469,81.25,79.94999694824219,80.19999694824219,858500.0,-0.0013717496820372377,-5.842033408287826,-2.9998092695021934,30.657743876922666,31.207656340173074,0.0905175293763989,2.1837358462262557,3.336357734698865,3.8650262355091627,15.971655781384047,1.3000030517578125,-3.090712656245657,-1.5829990386962862,-6.504707160697876,3.3387090833053037,-4.043853099697088,0.8778550223045158,1.8305133086022636,44.81147862512731,8.281883220563131,2.460854061000796,8,0.10999679565429688,1.720001220703125,3.662496566772461,4.5,-7.790000915527344,3,-0.07817185306060848,11.555588522019242,80.19000244140625,2.205892582661087,80.1500015258789,-3.7036832958928496,80.13999938964844,-0.07817185306060848
12233,2021-08-20,80.16000366210938,80.48999786376953,78.58000183105469,79.1500015258789,2482600.0,0.0009990238414763208,1.287433356632814,-8.417026958290947,32.6789911583636,30.927719370356403,-0.019781527657656284,1.85298676614768,3.0668810857972204,3.814509155473303,16.966857958834566,1.9099960327148438,-2.6789588132743916,-1.2834972381591854,-6.052274324175642,3.485279847857271,-3.6678857811674135,1.1008913048490427,1.4396807705841752,59.176139123676286,18.13384656622231,2.3843885430082303,8,-0.24500274658203125,1.6399993896484375,3.6274948120117188,4.4199981689453125,-8.480003356933594,4,-0.0813373749325671,-5.842033408287826,80.08000183105469,11.555588522019242,80.19000244140625,2.205892582661087,80.1500015258789,-0.0813373749325671
12234,2021-08-23,78.91000366210938,80.45999908447266,78.80000305175781,80.45999908447266,829700.0,-0.015593811662846235,1.1419366906049881,-1.5346456871350551,36.61061580932246,30.739577737211427,1.1277745804570714,2.774246885804132,4.12315936243786,5.076965292648055,18.218119324063302,1.6599960327148438,-2.331790537472102,-2.2344974517822322,-6.840514220038912,2.3715193164744477,-4.537505835910579,0.06851093234611483,2.3974999060385755,12.359627616712672,-30.802924206502553,2.303008384128343,8,1.0049972534179688,2.8199996948242188,5.437496185302734,5.6699981689453125,-6.510002136230469,0,-0.06944624385520026,1.287433356632814,80.16000366210938,-5.842033408287826,80.08000183105469,11.555588522019242,80.19000244140625,-0.06944624385520026
12235,2021-08-24,77.76000213623047,78.80999755859375,77.7300033569336,78.80999755859375,828100.0,-0.014573583481293229,1.0571407811080835,0.6774184021539568,46.46962212598139,31.469729504886523,2.0952184990538,3.4223910926984615,5.049186706839208,6.22551733630138,19.162913255537216,1.1800003051757812,-2.2558324944676116,-2.9544990539550753,-7.092347576389628,1.1833494684794772,-5.0234233151723515,-0.885574792737799,3.272851419244617,0.8522388609649894,-44.253338776741614,2.068924261217277,8,1.7299995422363281,3.970001220703125,6.892498016357422,6.819999694824219,-5.400001525878906,1,-0.06185706090338661,1.1419366906049881,78.91000366210938,1.287433356632814,80.16000366210938,-5.842033408287826,80.08000183105469,-0.06185706090338661
12236,2021-08-25,77.79000091552734,78.2300033569336,76.98999786376953,77.63999938964844,592700.0,0.0003857867601948506,1.4077626754564645,-0.14285921889191644,32.78354569765612,31.623188638545074,1.8506749003243357,2.950618818080301,4.797392203860966,6.1744294486613,20.267975456299986,1.2400054931640625,-2.1457584770331266,-2.5480003356933594,-6.2709178581085325,1.1749171867218138,-4.409459096900946,-0.6865415744857728,2.984681628035247,18.779404943343714,-26.863448371500247,1.8614587612075855,8,1.3299980163574219,3.94000244140625,6.862499237060547,6.790000915527344,-5.6699981689453125,2,-0.06684669644474539,1.0571407811080835,77.76000213623047,1.1419366906049881,78.91000366210938,1.287433356632814,80.16000366210938,-0.06684669644474539
12237,2021-08-26,76.70999908447266,77.91000366210938,76.5,77.72000122070312,574400.0,-0.013883555962770466,1.0287720030078324,-6.733279080413,14.059509151477144,29.832197478974738,2.7565231787212667,3.5270401417716357,5.699405299446454,7.2223771304678905,21.502515040795053,1.410003662109375,-2.1466568185207535,-3.1935020446777287,-6.424871039019266,0.037866949663808214,-4.80918654184849,-1.5778175475069673,3.822002707892196,5.263137767052853,-38.89489630971309,1.6156844971707671,8,2.1650009155273438,4.905002593994141,7.942501068115234,7.870002746582031,-2.7399978637695312,3,-0.05423016663230407,1.4077626754564645,77.79000091552734,1.0571407811080835,77.76000213623047,1.1419366906049881,78.91000366210938,-0.05423016663230407
12238,2021-08-27,77.30999755859375,77.97000122070312,77.05000305175781,77.31999969482422,714800.0,0.007821646216686462,-2.471749175867678,0.009903084232869779,23.268246476325203,29.79541231347453,1.977236536064666,2.5672087937497565,4.969853521122928,6.610572893161418,23.236200849403037,1.2600021362304688,-2.1833720096858826,-2.281503295898432,-5.222347877941829,0.659341286144965,-3.7519255869201373,-0.8110810048767263,2.8994440903819196,20.454488531822868,-20.71297197874442,1.4704222910217015,8,1.56500244140625,4.305004119873047,7.282503128051758,7.2700042724609375,-4.579994201660156,4,-0.06493334370191539,1.0287720030078324,76.70999908447266,1.4077626754564645,77.79000091552734,1.0571407811080835,77.76000213623047,-0.06493334370191539
12239,2021-08-30,76.48999786376953,77.27999877929688,76.43000030517578,77.18000030517578,488800.0,-0.010606644945276744,-1.0987679903549092,68.98550724637681,20.18635122407757,29.154618350746873,2.486518947784532,3.0165471408381563,5.762222359412505,7.420904296558405,24.906797521607444,0.8799972534179688,-2.064020040187856,-2.768002700805667,-5.511084034317236,-0.024921367294098218,-4.139543367561458,-1.3964620340498755,3.422688453288089,2.5209087324611876,-32.31935216665277,1.371540666755786,8,2.3500022888183594,5.090003967285156,7.792503356933594,7.990001678466797,-2.30999755859375,0,-0.06288400696729612,-2.471749175867678,77.30999755859375,1.0287720030078324,76.70999908447266,1.4077626754564645,77.79000091552734,-0.06288400696729612
12240,2021-08-31,76.9000015258789,77.37999725341797,75.73999786376953,76.41000366210938,710100.0,0.005360225827690579,1.26208478687524,-0.7101393188854489,24.188844002835694,28.989274391440205,1.7511760471137592,2.4087031146337523,5.2778467023279205,7.004316746075176,25.391527559823356,1.6399993896484375,-1.93349167979828,-2.153998947143549,-4.963902384827591,0.6559044905404932,-3.558950665985563,-0.749047228301535,2.6644161899905328,46.586389680424055,16.94800383784914,1.4049517188420202,8,1.5949974060058594,4.334999084472656,7.382499694824219,7.579998016357422,-8.709999084472656,1,-0.05851755410545256,-1.0987679903549092,76.48999786376953,-2.471749175867678,77.30999755859375,1.0287720030078324,76.70999908447266,-0.05851755410545256
12241,2021-09-01,77.77999877929688,78.20999908447266,77.06999969482422,77.30000305175781,622700.0,0.0114433970865635,-1.425524316602818,0.9795873880887505,36.363656380390395,29.62326466960328,0.5513489777174243,1.5772825855167127,4.344097582872436,6.110331426114925,24.582911691134267,1.30999755859375,-1.7444253036317008,-1.2535015106201115,-4.095742282675914,1.5887392614356912,-2.6746218966480058,0.16761887540778275,1.3254885543205717,82.59108936580303,49.80468982623099,1.4211203860279,9,0.33499908447265625,3.299999237060547,6.50250244140625,6.700000762939453,-11.199996948242188,2,-0.06968370087436904,1.26208478687524,76.9000015258789,-1.0987679903549092,76.48999786376953,-2.471749175867678,77.30999755859375,-0.06968370087436904
12242,2021-09-02,78.26000213623047,78.36000061035156,77.61000061035156,77.88999938964844,452500.0,0.006171295506131491,1.6315803563063003,0.7708459166481229,39.58907932154924,30.391052243290574,-0.2391167082897283,1.0569598559221447,3.850918353984781,5.611005614767606,24.13080338152385,0.75,-1.6145614207500927,-0.7134983062744169,-3.56846547977203,2.141468867223196,-2.1409818930232234,0.7139852804743896,0.44162646100522807,96.18326834765541,58.71680411250345,1.4274835867488038,9,-0.160003662109375,2.5449981689453125,6.022499084472656,6.219997406005859,-10.75,3,-0.07845641735302133,-1.425524316602818,77.77999877929688,1.26208478687524,76.9000015258789,-1.0987679903549092,76.48999786376953,-0.07845641735302133
12243,2021-09-03,77.18000030517578,78.12999725341797,77.11000061035156,78.04000091552734,525700.0,-0.01380017635540931,-1.0399932861328125,-2.3243087201270183,31.546167757008902,29.828335793033514,0.4176366463270398,1.9901187892614445,4.892994820161775,6.657704210503411,24.12831775195854,1.1500015258789062,-1.520197876604442,-1.635500335693365,-4.521638946453152,1.2506382750664216,-3.0785696410732584,-0.19243103031347175,1.1800003051757812,54.96186762723166,16.696954495154813,1.443069305379893,9,0.09499740600585938,3.359996795654297,7.067501068115234,7.299999237060547,-10.419998168945312,4,-0.04159107374682647,1.6315803563063003,78.26000213623047,-1.425524316602818,77.77999877929688,1.26208478687524,76.9000015258789,-0.04159107374682647
12244,2021-09-07,75.77999877929688,77.1500015258789,75.72000122070312,77.13999938964844,502700.0,-0.01813943405471874,1.0724568774878371,1.5813949362147584,26.78003452276613,27.64060383712071,1.4828979503866293,3.1964386086758907,6.201914588028927,8.000754595087685,24.327424167632877,1.4599990844726562,-1.5756771327995693,-2.8085018157958928,-5.903037070931646,0.28603343933986025,-4.355769443363769,-1.2612341882280163,2.5800018310546875,2.272635320636939,-33.19259478721704,1.547267627567873,9,1.2600021362304688,4.535003662109375,8.46750259399414,8.700000762939453,-9.290000915527344,1,-0.04024802680778794,-1.0399932861328125,77.18000030517578,1.6315803563063003,78.26000213623047,-1.425524316602818,77.77999877929688,-0.04024802680778794
12245,2021-09-08,76.33999633789062,76.62000274658203,75.30000305175781,75.56999969482422,1043800.0,0.007389780517477851,-1.0152822024076458,-0.5661737481627753,30.614284858160985,27.399574854954583,0.7825871486401752,2.447687430807534,5.552240594563742,7.379618195625454,25.102033546304014,1.3199996948242188,-1.6759419662292316,-2.049003982543951,-5.184996825013513,1.0869888599256115,-3.617000403778732,-0.4810075613091698,1.7900009155273438,33.98673581330408,1.3446798146843832,1.5679964212347846,9,0.4900054931640625,2.6300048828125,8.050004959106445,8.140003204345703,-8.809997558593736,2,-0.028294421487190302,1.0724568774878371,75.77999877929688,-1.0399932861328125,77.18000030517578,1.6315803563063003,78.26000213623047,-0.028294421487190302
12246,2021-09-09,75.54000091552734,76.2699966430664,75.48999786376953,76.05999755859375,703600.0,-0.010479374649461581,-1.5161139481941794,-0.6753232598464206,28.625236622521072,29.017989018403906,1.3743873986118587,3.019738885541301,6.293968677541642,8.1237405258087,25.918503778321796,0.8499984741210938,-1.7814805087274834,-2.605999374389654,-5.837597780501596,0.6255990317222881,-4.221798577445625,-0.990200171333683,2.137197265625005,7.84307370100728,-22.29880076706428,1.6157992030559691,9,1.2900009155273438,2.7350006103515625,7.915000915527344,8.68499755859375,-7.520004272460952,3,-0.09729942262431579,-1.0152822024076458,76.33999633789062,1.0724568774878371,75.77999877929688,-1.0399932861328125,77.18000030517578,-0.09729942262431579
12247,2021-09-10,74.55000305175781,75.58999633789062,74.5,75.5,783300.0,-0.01310561095804852,-1.076177466467092,1.826929002156785,25.672154361261462,29.285089894507937,2.263834661345115,3.801391686052,7.194940836828579,9.023918052559054,26.670807645031857,1.089996337890625,-1.9447044018689326,-3.3399974822998075,-6.861457805245834,0.1814628406462191,-5.100727643772828,-1.5792673208267871,2.7468439086914174,1.377495581042937,-24.055225791825986,1.7607301614730158,9,1.8799972534179688,3.3249969482421875,7.384998321533203,8.15499496459961,-7.540000915527344,4,-0.10690812735674593,-1.5161139481941794,75.54000091552734,-1.0152822024076458,76.33999633789062,1.0724568774878371,75.77999877929688,-0.10690812735674593
12248,2021-09-13,75.0999984741211,75.58999633789062,74.68000030517578,75.05000305175781,999700.0,0.007377537221312291,-1.303784754749051,-0.05262692943992033,32.40993892958761,30.643266306231276,1.5280770115217308,3.0385956925597952,6.524691075574083,8.399321967407914,27.42074610374963,1.0399932861328125,-2.036226675518421,-2.55600204467774,-6.169431420696739,1.057427331341259,-4.3627167326872325,-0.7492873566682476,1.6934160334472779,22.641438816609615,-4.261325067191688,1.8067146880094993,9,1.3300018310546875,2.7750015258789062,6.665004730224609,7.435001373291016,-7.869995117187486,0,-0.10106519962854699,-1.076177466467092,74.55000305175781,-1.5161139481941794,75.54000091552734,-1.0152822024076458,76.33999633789062,-0.10106519962854699
12249,2021-09-14,74.0,75.68000030517578,73.0,75.0999984741211,2130900.0,-0.014647117130104137,1.3716794442025095,-22.001983824202654,32.56027262014713,31.573425041488107,2.5007003022866883,3.852537098558173,7.494976584100257,9.42874305781136,28.951022607329,2.6800003051757812,-1.9611913439984505,-3.3490005493164006,-7.113970699232269,0.4159696005994675,-5.2314856242743275,-1.4665154743584736,2.380599896206064,27.62428843304579,-2.4673751180405077,1.882485074957931,9,1.6800003051757812,3.125,7.765003204345703,8.53499984741211,-5.6399993896484375,1,-0.0978378089698585,-1.303784754749051,75.0999984741211,-1.076177466467092,74.55000305175781,-1.5161139481941794,75.54000091552734,-0.0978378089698585
12250,2021-09-15,73.93000030517578,74.45999908447266,73.19999694824219,73.83000183105469,1488800.0,-0.000945941821948848,1.1724249061120866,-0.0909078298503943,32.162645836477,31.106646092164393,2.3524900338376113,3.618162367064855,7.413399905214405,9.437420479601897,30.40233922746416,1.2600021362304688,-1.9793352878764239,-3.1080001831054744,-6.925984951369358,0.7099845851584092,-5.016992567237409,-1.1990077989735397,1.7744796117890758,28.440405501569042,-2.954860896596518,1.9089923841319387,9,1.75,3.1949996948242188,7.757501602172852,8.604999542236328,-6.5900039672851705,2,-0.10063576911530703,1.3716794442025095,74.0,-1.303784754749051,75.0999984741211,-1.076177466467092,74.55000305175781,-0.10063576911530703
12251,2021-09-16,73.3499984741211,74.05000305175781,73.12000274658203,73.80999755859375,1046900.0,-0.007845283763837418,-1.0217605838205415,-4.600061036087586,33.72091475919335,30.45462780745818,2.5010212603148716,3.857215512429832,7.829059219297264,9.959768962610553,31.840162232004765,0.9300003051757812,-1.907783823289222,-3.3460018157959013,-7.2003977029581705,0.5083940713663679,-5.273199759377036,-1.4188038722147667,2.3300018310546875,13.0596430696353,-20.74718777859016,1.9271979435811375,9,2.2150001525878906,3.7750015258789062,8.200004577636719,9.185001373291016,-6.349998474121094,3,-0.07934560076204478,1.1724249061120866,73.93000030517578,1.3716794442025095,74.0,-1.303784754749051,75.0999984741211,-0.07934560076204478
12252,2021-09-17,73.81999969482422,74.66000366210938,73.18000030517578,73.18000030517578,2268100.0,0.006407651403959491,-3.6250149011754047,-1.3913057900585475,32.875369771260296,30.60231692015278,1.491857025594669,3.0505896975970472,7.212907510730304,9.453742060787363,33.83471810551201,1.4800033569335938,-1.8845803124867757,-2.563000488281247,-6.274384909119547,1.1483839325570528,-4.418692698700397,-0.7073082778620972,1.324000549316409,30.597000054088987,-4.696447414545581,1.8556922104191511,9,1.2550010681152344,3.3050003051757812,7.597501754760742,8.71500015258789,-6.75,4,-0.07856953502757169,-1.0217605838205415,73.3499984741211,1.1724249061120866,73.93000030517578,1.3716794442025095,74.0,-0.07856953502757169
12253,2021-09-20,73.63999938964844,74.19999694824219,72.94000244140625,73.56999969482422,1056800.0,-0.0024383677312369567,1.1176470588235294,0.10937462747061488,35.078534867947496,31.524372514061824,1.2481576379403663,2.863917168995414,7.222631900965865,9.603968537007034,35.29758193758559,1.2599945068359375,-2.0491646451365995,-2.4170005798339815,-5.867738206647303,1.0337370469793399,-4.142369393240642,-0.6916317664273208,1.0752008056640676,25.547353795348293,-13.317751772628746,1.7253688134066585,9,1.1400032043457031,3.4550018310546875,7.670003890991211,8.895000457763672,-6.019996643066406,0,-0.09003255443195923,-3.6250149011754047,73.81999969482422,-1.0217605838205415,73.3499984741211,1.1724249061120866,73.93000030517578,-0.09003255443195923
12254,2021-09-21,73.43000030517578,74.41000366210938,73.38999938964844,73.66000366210938,1369600.0,-0.002851698617778342,-5.580562596903994,-3.285776566757493,31.443825569838808,31.61654370424825,1.217820349605347,2.7851122160531645,7.252213301088062,9.751694080796142,36.763013848423526,1.0200042724609375,-2.3080892231526775,-2.352999496459958,-5.71911637937211,1.013117386452194,-4.036057937916027,-0.6699410550038891,-0.48999786376953125,28.48822767516545,-9.011875337084117,1.6830584414560745,9,1.1749992370605469,3.6650009155273438,7.312501907348633,9.104999542236328,-6.1399993896484375,1,-0.08443411306652493,1.1176470588235294,73.63999938964844,-3.6250149011754047,73.81999969482422,-1.0217605838205415,73.3499984741211,-0.08443411306652493
12255,2021-09-22,72.94999694824219,73.7699966430664,72.77999877929688,73.7699966430664,569700.0,-0.00653688349364967,1.4146298346653765,3.56516402958835,23.016740346468396,30.99337745135351,1.303454412150245,3.0422640594765653,7.564423267093872,10.148755937800829,37.90613988056404,0.9899978637695312,-2.4390618368682624,-2.5925025939941406,-6.049960987264953,0.8649557992766717,-4.321231790629554,-0.8637733973587274,1.4600067138671875,9.042432309590287,-21.814021394622145,1.728729196635409,9,1.2800025939941406,4.06500244140625,7.437505722045898,9.585002899169922,-6.569999694824219,2,-0.062919760519623,-5.580562596903994,73.43000030517578,1.1176470588235294,73.63999938964844,-3.6250149011754047,73.81999969482422,-0.062919760519623
12256,2021-09-23,72.58999633789062,73.55000305175781,72.55000305175781,72.75,543500.0,-0.0049348954819967705,-7.333672431332655,0.19512648982591949,17.89349081750356,30.12908150204707,1.342129698164939,3.1544490779296552,7.715460244279569,10.424795725449599,38.83036752458827,1.0,-2.4053673833056166,-2.692502975463867,-6.219708472560299,0.8347025216325648,-4.45610572401209,-0.9289002269156441,1.82000732421875,1.8954158561190622,-19.84263718688719,1.7636027485482164,9,1.5250053405761719,4.310005187988281,7.797506332397461,9.945003509521484,-8.099998474121094,3,-0.07232401522053267,1.4146298346653765,72.94999694824219,-5.580562596903994,73.43000030517578,1.1176470588235294,73.63999938964844,-0.07232401522053267
12257,2021-09-24,72.55000305175781,73.41000366210938,72.5199966430664,72.63999938964844,750600.0,-0.0005509476257121726,-10.8660360085444,0.5624642380316612,20.2823762620599,28.781574538988433,1.1941676326608786,3.02173207033249,7.530111123051157,10.37814655250861,39.608994896524784,0.8900070190429688,-2.463136109398178,-2.524496459960943,-6.1853591800408765,1.1363662601189901,-4.35492782000091,-0.6940650999209765,1.7856005859375017,1.5876347753777345,-15.28904079384064,1.8304313600399664,9,1.5499954223632812,4.334995269775391,8.437498092651367,9.984996795654297,-7.5500030517578125,4,-0.07649900507651797,-7.333672431332655,72.58999633789062,1.4146298346653765,72.94999694824219,-5.580562596903994,73.43000030517578,-0.07649900507651797
12258,2021-09-27,72.29000091552734,73.83999633789062,72.16000366210938,72.79000091552734,686900.0,-0.003583764649120469,-3.4210653121047243,5.555781620888437,23.75936036859804,27.803695399927427,1.132777347153663,3.0423483511953577,7.496173880893238,10.551190404048924,40.30542782246875,1.67999267578125,-2.442160069574612,-2.533498764038086,-6.237126087347477,1.1701285592713049,-4.385312425692774,-0.6816851023833976,1.936666302490238,5.777655707465278,-12.411533084314904,1.851813661654694,9,1.1200027465820312,4.034999847412109,8.704999923706055,10.244998931884766,-7.5,0,-0.07220917353152101,-10.8660360085444,72.55000305175781,-7.333672431332655,72.58999633789062,1.4146298346653765,72.94999694824219,-0.07220917353152101
12259,2021-09-28,71.68000030517578,72.91999816894531,71.5,72.27999877929688,1159700.0,-0.008438243223490405,-1.9583323399216397,1.1999969482421875,15.223854763425763,25.92160750292173,1.5411455106986267,3.4504246548814734,7.866141394154013,11.052079243411043,40.885433453564055,1.4199981689453125,-2.30538416583056,-2.9029994964599553,-6.771975457955051,0.9659764650351406,-4.837487477207503,-0.9685115157124073,2.3813338283691508,7.692332772539354,-8.14750529960602,1.9344879807475461,9,1.4000015258789062,4.299999237060547,9.177501678466797,10.854999542236328,-6.680000305175781,1,-0.056640590699057136,-3.4210653121047243,72.29000091552734,-10.8660360085444,72.55000305175781,-7.333672431332655,72.58999633789062,-0.056640590699057136
12260,2021-09-29,72.4000015258789,73.02999877929688,71.4000015258789,71.69000244140625,1078800.0,0.010044659844276493,-1.5271257311497903,-1.1833348168304871,26.283975032730353,25.095280866648068,0.6496030305208933,2.504411563168077,6.891471187899668,10.217902019484939,41.17692632270196,1.6299972534179688,-2.3138042898941507,-1.957998275756836,-5.78276839440214,1.8667718428884683,-3.870383335079495,-0.04561321643417671,1.4399948120117188,40.98369369791911,23.13543752118153,1.912385059322655,9,0.6300010681152344,2.704998016357422,8.422500610351562,10.134998321533203,-8.800003051757812,2,-0.07058011743998416,-1.9583323399216397,71.68000030517578,-3.4210653121047243,72.29000091552734,-10.8660360085444,72.55000305175781,-0.07058011743998416
12261,2021-09-30,72.36000061035156,72.87000274658203,72.19999694824219,72.48999786376953,1559300.0,-0.0005524988216063509,-1.9777732567010833,-0.18309495922029637,30.68780292204559,24.852217883401988,0.5972072608050496,2.2319747279646833,6.710740332114625,10.116149076922525,42.177665641986984,0.6700057983398438,-2.253715296468428,-1.726999282836914,-5.289973216445588,1.8359746507717603,-3.508486249641251,0.054487683967423095,1.1871963500976506,39.344308428310114,18.61069683937969,1.7814869668043336,9,0.5450019836425781,2.520000457763672,8.250001907348633,10.174999237060547,-7.8000030517578125,3,-0.08264238953140801,-1.5271257311497903,72.4000015258789,-1.9583323399216397,71.68000030517578,-3.4210653121047243,72.29000091552734,-0.08264238953140801
12262,2021-10-01,72.12000274658203,72.83999633789062,71.9800033569336,72.69999694824219,1066500.0,-0.0033167200351736925,1.0,4.461588121368625,22.20153555781401,23.421440182276044,0.6377692418071916,2.095849222771079,6.7374960316574,10.22640784675255,43.39316812664923,0.8599929809570312,-2.1935897709992105,-1.6599971771240263,-4.733495813568084,1.413501459320031,-3.196746495346048,-0.12324785890200474,1.1695307617187467,29.50830949142473,8.643582514448962,1.5367493182220278,10,0.7849998474121094,2.759998321533203,8.304998397827148,10.414997100830078,-8.480003356933594,4,-0.10579595940425979,-1.9777732567010833,72.36000061035156,-1.5271257311497903,72.4000015258789,-1.9583323399216397,71.68000030517578,-0.10579595940425979
12263,2021-10-04,73.97000122070312,74.4000015258789,72.2300033569336,72.2300033569336,733600.0,0.025651669490663886,-1.4942538311446298,-3.000026308520014,49.75451083224075,25.45596076698737,-1.2968760710032399,-0.007341135684171718,4.64718990527561,8.306886330472395,43.83060925213505,2.279998779296875,-2.0772799146226077,0.35050125122070597,-2.278537559199819,2.979540061641231,-0.9640181539895565,1.6650206564309684,-2.5699996948242188,85.66665649414062,62.944746935107645,1.3145194052102611,10,-1.0699996948242188,0.9099998474121094,6.274999618530273,8.449996948242188,-10.610000610351562,0,-0.12126539235736222,1.0,72.12000274658203,-1.9777732567010833,72.36000061035156,-1.5271257311497903,72.4000015258789,-0.12126539235736222
12264,2021-10-05,72.7300033569336,74.0199966430664,72.55000305175781,74.0,830400.0,-0.016763523635341948,1.2442822781197767,-0.7298840242913205,41.75826133615034,27.538351988063145,-0.1861953517136783,1.0460757636181768,5.616555834936662,9.440704018733513,43.7137076405595,1.4699935913085938,-2.0182297318418136,-0.7369968414306669,-3.186039171103616,1.712045488242282,-1.9615180062671413,0.48752432340580754,-1.2700018310546852,44.33339436848958,21.41220704712189,1.224521164836477,10,0.1699981689453125,2.1499977111816406,7.514997482299805,9.574996948242188,-8.200004577636705,1,-0.10917093462019345,-1.4942538311446298,73.97000122070312,1.0,72.12000274658203,-1.9777732567010833,72.36000061035156,-0.10917093462019345
12265,2021-10-06,74.18000030517578,74.25,72.06999969482422,72.45999908447266,686400.0,0.019936709491488847,1.3440855804490677,-1.3543352496981276,55.09203958675798,31.671524073535856,-1.6129910952786304,-0.6050615841798219,3.8598064162215877,7.882140623920819,43.536759577925594,2.1800003051757812,-1.9527329702897447,0.8209999084472628,-1.2569835660339095,2.898983382928435,-0.21799182879333046,1.859991645687856,-2.6611987792968677,90.90903358827721,63.983449036712976,1.0389917372405886,10,-1.279998779296875,0.7000007629394531,6.030000686645508,7.470001220703125,-8.919998168945312,2,-0.12375303676744875,1.2442822781197767,72.7300033569336,-1.4942538311446298,73.97000122070312,1.0,72.12000274658203,-0.12375303676744875
12266,2021-10-07,68.19000244140625,71.29000091552734,68.08000183105469,70.08000183105469,4158000.0,-0.08074949904457729,-2.042652280501298,-1.0988360745905856,29.407457389495093,32.68542197658421,4.12055105027504,5.065785055301973,9.500650407025518,13.737537861994042,43.97548435171901,6.099998474121094,-1.9862630409240722,-4.801498031616205,-7.695092608815159,-1.9079034544172515,-6.248295320215675,-3.3547007430167355,6.209999084472656,1.74051607062019,-23.699474183601275,1.446797288599474,10,3.049999237060547,5.029998779296875,11.674997329711914,13.114997863769531,-2.090003967285142,3,-0.06731197833918856,1.3440855804490677,74.18000030517578,1.2442822781197767,72.7300033569336,-1.4942538311446298,73.97000122070312,-0.06731197833918856
12267,2021-10-08,66.58000183105469,68.51000213623047,65.94000244140625,67.87000274658203,2618800.0,-0.023610508178746437,1.0,0.682540387363458,26.622510466424075,33.00354976523155,5.358112785754699,6.374924039371066,10.73301090743854,15.200612588997672,44.27659681405912,2.5699996948242188,-1.9556934430815005,-6.012998580932617,-9.99383594502173,-2.0321612168435053,-8.003417262977166,-4.022579898888068,7.693599700927734,7.565005424445989,-17.12356788642746,1.9904186820445546,10,3.5900001525878906,5.569999694824219,13.017496109008789,14.724998474121094,-0.660003662109375,4,-0.030339504609607215,-2.042652280501298,68.19000244140625,1.3440855804490677,74.18000030517578,1.2442822781197767,72.7300033569336,-0.030339504609607215
12268,2021-10-11,67.51000213623047,67.51000213623047,66.5,66.87999725341797,2122300.0,0.013968162805636952,2.2063311373764773,-0.48837553154367974,31.2895033560672,34.7886218310806,4.11108938268103,5.1090908920363916,9.488031160969314,14.129359082397798,44.59398176802396,1.0100021362304688,-1.837368412546951,-4.703498458862299,-9.10313944981776,-0.30385746790683754,-6.903318954340023,-2.5036779633845754,6.430255432128902,18.892901998516354,-5.095481745296954,2.1998204954777294,10,2.6599998474121094,4.524997711181641,11.942497253417969,13.794998168945312,-1.3899993896484375,0,-0.057324879634467196,1.0,66.58000183105469,-2.042652280501298,68.19000244140625,1.3440855804490677,74.18000030517578,-0.057324879634467196
12269,2021-10-12,66.76000213623047,67.77999877929689,66.48000335693361,67.5,2191200.0,-0.011109464912866573,-1.0000000000000437,-1.1745906801007557,30.764452591743648,35.28645267097097,4.57042275299807,5.574695269094548,9.920415229952226,14.733268627103556,44.26929224612369,1.2999954223632812,-1.812035831119644,-5.091498565673831,-10.03056263422313,-0.15243449712453128,-7.561030599948481,-2.621966531399181,6.8602452270507825,9.867628588846207,-15.34990648423827,2.4695320342746507,10,3.4099998474121094,4.784999847412109,12.14749526977539,14.544998168945312,-0.4900054931640767,1,-0.05092872104678581,2.2063311373764773,67.51000213623047,1.0,66.58000183105469,-2.042652280501298,68.19000244140625,-0.05092872104678581
12270,2021-10-13,66.48999786376953,66.69999694824219,65.19999694824219,66.40000152587889,1562500.0,-0.004044401794804697,4.882416300152589,-0.12161702390896109,30.937495678661193,35.31419631059492,4.373892539415792,5.542922818974503,9.933396223538523,14.844389272975604,44.04893353510458,1.5600051879882812,-1.8629377510071947,-4.98950271606445,-10.370386055090478,0.3913806229615773,-7.679944385577457,-2.2990610465514436,6.82303970263672,21.182267244111653,-6.696801082143903,2.6904416695130102,10,3.3100013732910156,4.420001983642578,12.187503814697266,14.805004119873047,-0.6299972534179688,2,-0.02947810418776753,-1.0000000000000437,66.76000213623047,2.2063311373764773,67.51000213623047,1.0,66.58000183105469,-0.02947810418776753
12271,2021-10-14,67.52999877929689,67.83999633789061,66.25,66.66000366210939,1578400.0,0.01564146411401901,1.1342372603638178,9.667005764664461,35.23528155158553,36.76239030990287,2.8795166463341673,4.263118322658514,8.733101496791434,13.641796109351688,43.44071820199883,1.5899963378906108,-1.7859817583845654,-3.658501815795887,-9.239243766874537,1.9222401352827632,-6.448872791335219,-0.8681308402565548,5.296256350019519,70.39269423232551,37.56912315353523,2.7903709755393264,10,2.2700004577636577,3.2049980163574077,10.370002746582017,13.555004119873033,-0.569999694824233,3,-0.033614640664888396,4.882416300152589,66.48999786376953,-1.0000000000000437,66.76000213623047,2.2063311373764773,67.51000213623047,-0.033614640664888396
12272,2021-10-15,68.01999664306639,68.41000366210939,67.63999938964844,67.98000335693361,2987100.0,0.007256002852464416,-1.1388971305048503,0.045969552406309414,37.60880635148355,35.41286758981873,1.9520503621960046,3.495537521831878,8.044256677066997,12.996951110173526,43.25971847001513,0.8800048828125,-1.861000990758967,-2.8785037994384908,-8.486202669903392,2.7291950710264103,-5.682353234670941,-0.07465436420604021,4.348682995385559,87.85027403967194,49.47380342553146,2.8038494352324537,10,1.7050018310547017,2.4200019836425923,9.532505035400405,13.06500625610353,-0.12999725341795454,4,-0.02822696653486234,1.1342372603638178,67.52999877929689,4.882416300152589,66.48999786376953,-1.0000000000000437,66.76000213623047,-0.02822696653486234
12273,2021-10-18,67.01000213623047,67.70999908447266,66.0,67.66999816894531,1607700.0,-0.01484849392357146,3.621632488942501,-16.502670736371897,36.7555277440953,34.85700830181262,2.090815355422791,4.1986275826475605,8.811198928037555,13.839384185798167,43.161522358190076,2.019996643066392,-2.0416863875140905,-3.5569984436035185,-9.265286432416161,2.1512895452091243,-6.411142438009847,-0.70285444919719,4.9285565408088985,56.38633651976721,13.54489387960566,2.854143994406322,10,2.714996337890625,3.4299964904785156,10.142498016357422,13.674999237060547,0.09999847412109375,0,-0.016266287606873875,-1.1388971305048503,68.01999664306639,1.1342372603638178,67.52999877929689,4.882416300152589,66.48999786376953,-0.016266287606873875
12274,2021-10-19,67.23000335693361,67.76000213623047,66.66999816894531,67.34999847412111,1253300.0,0.003283110187877414,1.3191513538082644,0.1818118764955437,34.90951167391603,32.614505200385736,1.1271222861158208,3.678943739603042,8.346335324077259,13.486367808189797,43.26294167823412,1.0900039672851562,-2.178925905385114,-3.026997375488264,-8.754004599909749,2.7000098489332203,-5.8905009876990135,-0.16349376327751486,4.304241616377922,63.239942767777094,19.330573689726876,2.8635036122107453,10,1.0149955749511577,3.2099952697753764,9.922496795654283,13.454998016357408,-0.4600067138672159,1,-0.01651049464416099,3.621632488942501,67.01000213623047,-1.1388971305048503,68.01999664306639,1.1342372603638178,67.52999877929689,-0.01651049464416099
12275,2021-10-20,68.36000061035156,68.63999938964844,67.37000274658203,67.37000274658203,1026100.0,0.016807930938492532,-1.565655320165535,-8.250317904374365,39.02304313416772,33.68290361646047,-1.0228219460455534,2.305656332489491,6.979235374230413,12.222827697339369,42.87186393892989,1.4099960327148295,-2.6509424775092896,-1.6675003051757784,-7.307328285593854,3.9723276752422976,-4.487414295384809,1.1524136850332525,2.7941894814558026,89.39398318064907,43.05209598400909,2.819913990209035,10,-1.44000244140625,1.5699996948242188,8.042499542236328,11.575000762939453,-3.0999984741210938,2,-0.030573492519376688,1.3191513538082644,67.23000335693361,3.621632488942501,67.01000213623047,-1.1388971305048503,68.01999664306639,-0.030573492519376688
12276,2021-10-21,67.33999633789061,68.69000244140625,67.30000305175781,68.12000274658203,987400.0,-0.014921068802718707,-2.2325831034146253,-0.7878869614136903,37.42103071555312,34.882739199697035,-0.15206186523498388,3.0695548659196987,7.743139222889013,13.104077891117782,42.376301278415696,1.3899993896484375,-3.0328131651168064,-2.4250045776367273,-8.051344070013869,3.201334914740414,-5.238174323825291,0.38816516855183636,3.4569421653028485,49.81394504571907,1.2872569599235746,2.8131697461885685,10,-0.39499664306639204,2.5900039672851705,9.06250381469728,12.595005035400405,-1.049995422363267,3,-0.021977959727127128,-1.565655320165535,68.36000061035156,1.3191513538082644,67.23000335693361,3.621632488942501,67.01000213623047,-0.021977959727127128
12277,2021-10-22,67.0,67.37999725341797,66.59999847412111,67.37999725341797,867300.0,-0.00504895094120017,3.105286405525253,0.48717196318357436,30.074313572216212,34.74771811260248,0.28360007918712427,3.133074273895801,7.841337904492548,13.28293348343388,41.931256326674166,0.7799987792968608,-3.7175671601548856,-2.4875007629394474,-8.082863934763552,3.1078624088846567,-5.285182348851492,0.3101808229725975,3.4611220098963855,37.17468745036644,-6.379172702009775,2.7976815859120503,10,-0.05500030517578125,2.9300003051757812,9.344999313354492,12.935001373291016,-1.9499969482421875,4,-0.0005970285899603578,-2.2325831034146253,67.33999633789061,-1.565655320165535,68.36000061035156,1.3191513538082644,67.23000335693361,-0.0005970285899603578
12278,2021-10-25,67.06999969482422,67.56999969482422,66.51000213623047,67.01999664306639,1597500.0,0.0010447715645405253,1.0190371005478616,-0.1315879294075504,32.65929407496816,34.958256055182986,0.1616182202243408,2.79526871255311,7.521822421079946,13.029327818132742,41.90075296666456,1.05999755859375,-3.589917121185195,-2.156501007080081,-7.6880622512165075,3.3750602370563456,-4.922281629148301,0.6092796149881394,3.0754548113729214,25.687957807354316,-17.033347817908144,2.7657806220682137,10,-0.125,2.7350006103515625,9.030000686645508,12.865001678466797,-3.0100021362304688,0,0.012226028008875955,3.105286405525253,67.0,-2.2325831034146253,67.33999633789061,-1.565655320165535,68.36000061035156,0.012226028008875955
12279,2021-10-26,67.62000274658203,68.65000152587889,66.69000244140625,67.08000183105469,2722900.0,0.008200433193087608,-1.9696962691095932,10.799359169969467,28.728928866525123,34.71285974272342,-0.28336345053645573,2.029562048492892,6.711944517934228,12.29609504279584,41.261613766982954,1.959999084472642,-3.2308985856888626,-1.4034980773925838,-6.853332510554466,4.046336355769299,-4.128415293973518,1.3214191391883503,2.2287243061378064,50.91745206256103,13.701199930593255,2.7249172165809394,10,-0.27500152587890625,2.18499755859375,8.317499160766602,12.28499984741211,-2.0699996948242188,1,-0.007542178579048486,1.0190371005478616,67.06999969482422,3.105286405525253,67.0,-2.2325831034146253,67.33999633789061,-0.007542178579048486
12280,2021-10-27,67.29000091552734,68.29000091552734,67.12999725341797,68.0,1071000.0,-0.004880239835118427,-1.2524202807303433,-1.3148108902358044,45.38933745445618,35.84108817637571,0.19227227725887985,2.062871117558842,6.772556342937094,12.439726721947153,40.716054080941845,1.160003662109375,-3.0064190362242016,-1.4779998779296903,-6.737116524545954,3.781116768686573,-4.107558201237822,1.1515584453784413,2.279802330923829,35.779755509437,-5.67922685098749,2.6295583233081334,10,0.05500030517578125,2.509998321533203,8.559999465942383,12.615001678466797,-1.1200027465820312,2,-0.007727808966948024,-1.9696962691095932,67.62000274658203,1.0190371005478616,67.06999969482422,3.105286405525253,67.0,-0.007727808966948024
12281,2021-10-28,66.37999725341797,67.26999664306639,65.52999877929689,66.87999725341797,1221400.0,-0.013523609001755754,1.7187492549412458,0.704226260194926,48.89622260977354,37.09524553840792,1.030344948297767,2.637102852545297,7.395751892222762,13.15825222413909,40.37500364800967,1.7600021362304545,-2.7207848171381954,-2.08900337219238,-7.165036609052692,2.9870298646679316,-4.627019990622529,0.4490132462377687,2.9276176151406617,27.243516854344506,-17.73849299688591,2.538016618430155,10,0.7300033569335938,3.420001983642578,9.242502212524414,13.445003509521484,0.0500030517578125,3,-0.016872479113123617,-1.2524202807303433,67.29000091552734,-1.9696962691095932,67.62000274658203,1.0190371005478616,67.06999969482422,-0.016872479113123617
12282,2021-10-29,64.48999786376953,66.72000122070311,64.44000244140625,66.25,2195400.0,-0.02847242343853995,-1.4516208422719121,3.5200042724609375,34.93012482658739,36.89242299201816,2.6451179555713935,4.1383478781403795,8.974614040026893,14.839049082179002,40.044309073479575,2.279998779296861,-2.4547235374762124,-3.5975025177001925,-8.665063677592556,1.4700586421921784,-6.131283097646374,-1.0637219377540106,4.571159929570115,1.1875399818416785,-45.149138587817134,2.5337805799461846,10,2.0750045776367188,4.930004119873047,11.01750373840332,15.22000503540039,2.0699996948242188,4,0.027911352324126115,1.7187492549412458,66.37999725341797,-1.2524202807303433,67.29000091552734,-1.9696962691095932,67.62000274658203,0.027911352324126115
12283,2021-11-01,65.0,65.69000244140625,64.26000213623047,64.54000091552734,1232500.0,0.00790823620909098,-1.8039313950618208,-0.2613627989440237,41.00203996458338,37.56937057987009,2.0338992044119806,3.0797817096033384,8.150406862696741,14.10535773830729,41.48059167566315,1.4300003051757812,-2.317269897234496,-2.639000320434576,-7.06111300689804,1.7831123660288881,-4.850056663666308,-0.42794397720284394,3.6914653651849676,16.85644570963812,-32.684962432728355,2.2110563432317325,11,1.4750022888183594,4.3300018310546875,10.492498397827148,14.694999694824219,1.6600036621093892,0,0.0007692777193508693,-1.4516208422719121,64.48999786376953,1.7187492549412458,66.37999725341797,-1.2524202807303433,67.29000091552734,0.0007692777193508693
12284,2021-11-02,64.79000091552734,65.41000366210939,64.25,65.27999877929689,783900.0,-0.003230755145733122,2.0933116321651206,-1.065214867397573,41.25516082950029,37.81738365712927,2.080133686115772,2.8084256047495586,8.077579872440012,14.095201128111214,42.995759073694956,1.1600036621093892,-2.274205377676452,-2.4519992828369084,-6.343499782481956,1.4395012168081323,-4.397749532659432,-0.5062490330143845,3.4583181267621796,13.36635626620538,-38.119753186810804,1.9457502498225212,11,1.6800003051757812,4.534999847412109,10.07750129699707,14.72500228881836,1.930000305175767,1,-0.011267222513013486,-1.8039313950618208,65.0,-1.4516208422719121,64.48999786376953,1.7187492549412458,66.37999725341797,-0.011267222513013486
12285,2021-11-03,65.0,65.20999908447266,64.02999877929689,64.37999725341797,1237600.0,0.0032412267557528907,1.2692293584711607,-1.2653172440638014,35.770534572573496,37.633995196798196,1.5012706266900153,1.9767713066441388,7.618437318418813,13.657645535454051,44.316754683653706,1.180000305175767,-2.130787790200884,-1.7830001831054716,-4.059194411530669,0.49319404531972566,-2.92109729731807,-0.644903068892873,2.7685207572147874,29.93832902021067,-18.36490073387954,1.1380971142125975,11,1.3400001525878906,4.215000152587891,9.530000686645508,14.185001373291016,1.2799987792968892,2,0.008461585411658756,2.0933116321651206,64.79000091552734,-1.8039313950618208,65.0,-1.4516208422719121,64.48999786376953,0.008461585411658756
12286,2021-11-04,63.599998474121094,65.45999908447266,62.77999877929688,65.0,1427100.0,-0.021538485013521624,1.3103453945745729,-2.25805697409709,27.448995956422195,37.34229323948775,2.58701456356944,3.1782188098798514,8.74692333779143,14.822832916794624,44.07153906698258,2.680000305175774,-2.0096482997677896,-2.9535015106201143,-5.537194236759504,-0.36980878448072474,-4.245347873689809,-1.6616551475504195,3.6451292061851888,20.812162099360147,-21.55965031030691,1.2918463630696937,11,2.115001678466797,4.990001678466797,10.46750259399414,15.465003967285156,3.3899993896484375,3,0.0404088012025654,1.2692293584711607,65.0,2.0933116321651206,64.79000091552734,-1.8039313950618208,65.0,0.0404088012025654
12287,2021-11-05,64.55999755859375,65.87999725341797,62.9000015258789,62.97000122070313,1137400.0,0.015094325589697588,-2.445090274041452,-1.1357104320957327,37.435883792283434,37.87302543030056,1.3907553829987904,2.1704044900729826,7.555782972296484,13.661396057394214,43.06726758047547,2.9799957275390696,-2.035061461973555,-1.8925022125244197,-4.625451350338025,0.8404469252891786,-3.2589767814312154,-0.5260276436176241,1.9707094975510273,57.419343724081486,16.125446177679066,1.3664745689067996,11,1.1550025939941406,4.030002593994141,9.332504272460938,14.5050048828125,2.709999084472642,4,0.028965347232004612,1.3103453945745729,63.599998474121094,1.2692293584711607,65.0,2.0933116321651206,64.79000091552734,0.028965347232004612
12288,2021-11-08,63.63999938964844,64.98999786376953,62.90999984741211,64.59999847412111,1511300.0,-0.014250281966171618,1.390805252888431,-0.6037743997236253,32.82295504937923,38.32791722839546,1.981407418646981,2.9361437130855137,8.209841065148424,14.39491570343958,42.008724014938025,2.079998016357422,-1.9734928111065102,-2.619000244140622,-5.575555967223011,0.3375554789417663,-4.0972781056818235,-1.1407223825994208,2.290594342200677,27.74196882775509,-10.330760214798655,1.4782778615411944,11,1.8950004577636719,4.950000762939453,10.25250244140625,15.425003051757812,3.9599990844726705,0,0.04588306406269815,-2.445090274041452,64.55999755859375,1.3103453945745729,63.599998474121094,1.2692293584711607,65.0,0.04588306406269815
12289,2021-11-09,63.36000061035156,64.61000061035156,63.2400016784668,63.79999923706055,1266600.0,-0.004399729446609935,-3.0294294193215414,0.4583323399216329,23.958349890168577,35.94669638791906,1.7808523083563728,3.107695818560444,8.241598135265207,14.541438213075224,41.145762567059826,1.3699989318847656,-1.766683026712542,-2.728998947143552,-5.943963777733671,0.48596588344656055,-4.3364813624386045,-1.1215165318484992,2.5199966430664062,18.70974569492725,-12.339494279114568,1.6074824152950562,11,1.6649971008300781,5.154998779296875,10.530000686645508,15.705001831054688,4.94000244140625,1,0.052083380996980067,1.390805252888431,63.63999938964844,-2.445090274041452,64.55999755859375,1.3103453945745729,63.599998474121094,0.052083380996980067
12290,2021-11-10,64.52999877929689,64.63999938964844,63.04999923706055,63.5099983215332,2021900.0,0.018465880013804448,1.5645129038113081,-2.3181900938938966,35.58975610977579,34.46820011014153,0.19911477722349957,1.8797039813606062,6.8186178660905625,13.218184176893217,39.913994558239445,1.5900001525878906,-1.624616982765673,-1.4610008239746008,-4.743284963136006,1.821283315186804,-3.102142893555296,0.18014124560609446,0.8539987182617068,56.45164068979641,26.628611397719325,1.6411420695807024,11,0.2200012207031108,3.9850006103515483,9.360002517700181,14.53500366210936,3.2700042724609233,2,0.03393774186942711,-3.0294294193215414,63.36000061035156,1.390805252888431,63.63999938964844,-2.445090274041452,64.55999755859375,0.03393774186942711
12291,2021-11-11,65.26000213623047,65.27999877929689,64.16999816894531,64.40000152587889,1528000.0,0.01131262003320832,1.4666847512800052,0.8431374748959395,41.42013481597296,35.18931233118437,-0.7894907040579824,1.023388181041426,5.810529886812759,12.343521769860416,39.38994862489451,1.1100006103515767,-1.4592145986597984,-0.6174976348876982,-3.8319974536674692,2.597002183892073,-2.2247475442775766,0.9897522745021803,-2.4800033569335866,79.19476489654224,48.223760780248476,1.6072499093898842,11,-0.9300041198730469,1.7749977111816406,8.629999160766602,13.805000305175781,2.4300003051757812,3,0.015629736587154497,1.5645129038113081,64.52999877929689,-3.0294294193215414,63.36000061035156,1.390805252888431,63.63999938964844,0.015629736587154497
12292,2021-11-12,66.09999847412111,66.13999938964844,64.73999786376953,64.98999786376953,2070300.0,0.012871534023813691,1.3529389136790275,1.2906974681073744,45.55453301967285,35.69514489286098,-1.5389259028187183,0.033913983864266584,4.681001944559526,11.38016556277337,39.02280048455113,1.4000015258789062,-1.6139014318952007,0.3184986114502095,-2.737356384129143,3.374353607029562,-1.2094288863394667,1.8464261092398857,-3.2699996948242287,98.7615813871096,64.34955416094854,1.5279274977896753,11,-1.6399993896484517,-0.36499786376954546,6.130002975463853,11.305004119873033,1.5800018310546733,4,0.013464438883411978,1.4666847512800052,65.26000213623047,1.5645129038113081,64.52999877929689,-3.0294294193215414,63.36000061035156,0.013464438883411978
12293,2021-11-15,65.91999816894531,66.22000122070311,65.47000122070311,65.97000122070311,1342800.0,-0.0027231514270952273,1.7272575946734658,-0.04504776960614512,41.9354628559268,35.77073400690837,-1.3574502566373354,0.1349878409388623,4.598226525438179,11.428599043120471,38.07800521678174,0.75,-1.765413846854102,0.1929985046386662,-2.809009414415357,3.195006423692689,-1.3080054548883453,1.6940024641656777,-2.9575993652343726,90.53618725458736,55.80730820027336,1.501003959527012,11,-1.4199981689453125,-0.18499755859375,5.24000358581543,10.260002136230469,2.6300048828125,0,0.02047934635345694,1.3529389136790275,66.09999847412111,1.4666847512800052,65.26000213623047,1.5645129038113081,64.52999877929689,0.02047934635345694
12294,2021-11-16,66.12000274658203,66.68000030517578,65.98000335693361,66.0,1897000.0,0.0030340501091055128,-7.7501788183696,-2.3999084528539014,44.38041422980521,36.72738730215633,-1.5074816853924773,-0.16067698466802938,4.1774855667086825,11.078971836521504,36.97580191493533,0.7600021362304688,-1.5978140142695878,0.44850311279296307,-2.476563547668434,3.37356977325436,-1.0140302174377354,1.9110364430236615,-2.9621477978515642,84.57307455051215,47.91262084783935,1.462533330230699,11,-1.3900032043457031,-0.38500213623046875,4.9824981689453125,9.78499984741211,2.790000915527358,1,0.02238347952300379,1.7272575946734658,65.91999816894531,1.3529389136790275,66.09999847412111,1.4666847512800052,65.26000213623047,0.02238347952300379
12295,2021-11-17,66.26999664306639,66.52999877929689,65.77999877929689,66.0,990600.0,0.0022685101369284144,-1.1126787805848624,2.249920528959129,49.430048290540114,39.169726450391664,-1.6297691217242516,-0.5009615295171415,3.7858939682004262,10.777111707456967,36.56448989934636,0.75,-1.535004705174103,0.7029972076415874,-1.9547749674052,3.3607693826883747,-0.6258888798817992,2.031883295164974,-2.830370065820297,83.66520664698977,43.92106229109363,1.3288860875233934,11,-1.4799957275390483,-0.5349960327148295,4.587505340576186,9.370002746582045,2.6200027465820455,2,0.030632360216119148,-7.7501788183696,66.12000274658203,1.7272575946734658,65.91999816894531,1.3529389136790275,66.09999847412111,0.030632360216119148
12296,2021-11-18,65.86000061035156,66.34999847412111,65.12000274658203,66.27999877929689,1513600.0,-0.006186751976510418,3.3928610354221713,-1.5555681143859605,58.38435944295083,41.49733485602137,-0.9671886041275002,-0.21874318001954407,3.970337077226091,11.052392256115752,36.240279000034825,1.2299957275390767,-1.4653578494154118,0.3670009613037166,-2.16222353991067,2.896225462518096,-0.8976112893034696,1.6316132119109028,-2.161144134871094,57.73202768601542,12.569141362812275,1.2646122506071902,11,-1.0650005340576172,-0.125,4.494998931884766,9.194999694824219,3.8600006103515483,3,0.029456459511501,-1.1126787805848624,66.26999664306639,-7.7501788183696,66.12000274658203,1.7272575946734658,65.91999816894531,0.029456459511501
12297,2021-11-19,66.95999908447266,67.18000030517578,65.75,66.05999755859375,1668900.0,0.016702072030473136,1.1343224946907542,-2.142870118074405,61.187226144824585,44.64892053329307,-1.8896633221140746,-1.393328766423295,2.6848328181335575,9.813765512899579,35.3743786132594,1.4300003051757812,-1.326358292863901,1.4689994812011662,-1.05526574906348,3.9932647114658195,0.20686686606883598,2.7311320963334964,-3.022651102616564,89.32031643506859,38.9006676913987,1.2621326151323262,11,-1.8449993133544922,-1.2249984741210938,3.3074989318847656,6.959999084472656,2.910003662109375,4,0.010902081345799619,3.3928610354221713,65.86000061035156,-1.1126787805848624,66.26999664306639,-7.7501788183696,66.12000274658203,0.010902081345799619
12298,2021-11-22,67.88999938964844,68.08000183105469,66.44000244140625,66.79000091552734,1415000.0,0.01388889363637169,1.2162103646120617,1.2222184546263721,66.35022344979441,49.35912870658483,-2.406467910952955,-2.3808124149387737,1.5585779763243437,8.731413918638765,34.3613074636089,1.6399993896484375,-0.9220719905853798,2.357999801635742,-0.29747853713060124,5.013478140402086,1.0302606322525634,3.685738971018921,-3.6283861754603777,93.58099661574389,36.88501963033627,1.3277391693831726,11,-2.3249988555908203,-2.154998779296875,2.1924991607666016,5.334999084472656,2.6100006103515625,0,-0.0030932256055473673,1.1343224946907542,66.95999908447266,3.3928610354221713,65.86000061035156,-1.1126787805848624,66.26999664306639,-0.0030932256055473673
12299,2021-11-23,67.11000061035156,68.73000335693361,66.91999816894531,68.38999938964844,1410700.0,-0.011489155785966987,-1.1807243312804656,-1.1636368680598423,60.49752822499833,52.12665894160956,-1.1606455987739537,-1.729661403577765,2.164673885637285,9.355853145266224,33.99566508190619,1.8100051879882955,-0.7050043335710683,1.6035011291503878,-0.9762687367069276,4.183270995007703,0.3136161962217301,2.8933860620790455,-2.390180762139508,55.12458524420377,-4.751324764003016,1.2898849329286588,11,-0.6599998474121094,-1.354999542236314,2.9724979400634766,6.114997863769531,3.4799957275390625,1,0.021457345079864742,1.2162103646120617,67.88999938964844,1.1343224946907542,66.95999908447266,3.3928610354221713,65.86000061035156,0.021457345079864742
12300,2021-11-24,66.76999664306639,67.55999755859375,66.62999725341797,67.23000335693361,953000.0,-0.005066368114929332,-1.5134956801451636,0.35938058794079897,67.63070974662564,55.03894504501542,-0.5246561494847555,-1.507924387831963,2.325495251313029,9.527639912197301,33.68201759792764,0.9300003051757812,-0.3322031629778195,1.289497375488267,-1.2242244260331887,3.8032191770097157,0.032636474727539166,2.546358276248995,-1.4887511036333194,45.70619439102168,-18.321560609132405,1.2568609007607243,11,-0.03499603271482954,-1.0149955749511435,2.572502136230483,6.455001831054702,3.0200042724609517,2,0.03205042873497321,-1.1807243312804656,67.11000061035156,1.2162103646120617,67.88999938964844,1.1343224946907542,66.95999908447266,0.03205042873497321
12301,2021-11-26,65.26000213623047,66.27999877929689,65.01000213623047,65.95999908447266,875800.0,-0.0226148656994537,-1.1166664547385254,1.5217102862638792,53.66879261051243,55.94052944399758,1.101134403502698,-0.09079436556589826,3.6537645846227207,10.857491915132115,33.039000077052236,1.7599945068359233,0.14541299588032075,-0.16449737548828125,-2.643507791747865,2.3145130407712955,-1.404002583618066,1.0750078326415036,3.470001220703139,6.720427902245313,-55.74140913577108,1.2395052081297893,11,1.6100006103515625,0.49499893188477984,3.164997100830078,7.964996337890625,4.389999389648423,4,0.05562361530176374,-1.5134956801451636,66.76999664306639,-1.1807243312804656,67.11000061035156,1.2162103646120617,67.88999938964844,0.05562361530176374
12302,2021-11-29,66.29000091552734,66.48999786376953,65.11000061035156,65.66000366210939,1286000.0,0.01578300253724718,1.6796293415701873,-0.8999999999999797,63.730597394301114,58.362211059372505,0.11278205420387621,-1.031935007279941,2.435110665923389,9.659494756670398,31.906811332475826,1.3799972534179688,0.4540799304111971,0.7755012512207031,-1.6913266227606698,3.242329125202076,-0.45791268576998334,2.0089151882113896,2.3656024169922034,34.408558044906634,-31.104834839311714,1.2334139369906878,11,0.5800018310546875,-0.5349998474120952,2.1474990844726562,6.93499755859375,3.559997558593764,0,0.05174234813402068,-1.1166664547385254,65.26000213623047,-1.5134956801451636,66.76999664306639,-1.1807243312804656,67.11000061035156,0.05174234813402068
12303,2021-11-30,65.05000305175781,66.04000091552734,64.37000274658203,65.69999694824219,7919700.0,-0.018705654648423442,1.5112719846723954,-1.0317408416591212,57.96420723218703,59.87152139297049,1.3593424059964292,0.22345783342412062,3.4739576821154543,10.713157480370981,30.799747519581782,1.9199981689453125,0.6294501698185826,-0.46699676513671307,-2.931729527101311,1.9977359968278918,-1.699363146119012,0.7653696158455858,3.5326882568359537,15.596335091360187,-53.5308188112201,1.2323663809823024,11,1.5,0.7049980163574361,3.3874969482421875,8.174995422363281,5.069999694824219,1,0.07409684041043207,1.6796293415701873,66.29000091552734,-1.1166664547385254,65.26000213623047,-1.5134956801451636,66.76999664306639,0.07409684041043207
12304,2021-12-01,64.05999755859375,65.73000335693361,64.02999877929689,65.73000335693361,1491300.0,-0.015219145991067107,1.035926557053476,2.5692638152026137,47.74687655440786,59.68450231117802,2.264547575166432,1.218439188871443,4.253931016561694,11.507103603196697,29.695088161941896,1.7000045776367188,0.6748877000826354,-1.4205020904541072,-3.9513015886605984,1.110297407752391,-2.68590183955736,-0.15510234135085454,4.354186207519547,0.849824069991215,-66.99399749622272,1.2653997491032483,12,2.3200035095214986,1.6950035095214986,4.31500244140625,9.165000915527344,6.7400054931640625,2,0.10053079436220358,1.5112719846723954,65.05000305175781,1.6796293415701873,66.29000091552734,-1.1166664547385254,65.26000213623047,0.10053079436220358
12305,2021-12-02,65.55000305175781,66.09999847412111,64.27999877929689,64.48999786376953,1204200.0,0.023259530907743242,-1.4594534685314438,-0.6347314416764455,51.29580451286736,58.8968850967243,0.7394294521732547,-0.24058360027947856,2.5823512609126027,9.83857028150176,28.33643988113181,2.040000915527358,0.816905083107855,0.04200325012206463,-2.478745160797814,2.5627516610419434,-1.2183709553378748,1.302377455582004,2.6011296151465046,61.78881455912296,-4.42837508200369,1.2603742054599398,12,0.8299980163574361,0.20499801635743609,3.0249977111816406,7.674995422363281,5.099998474121094,3,0.07688776585034285,1.035926557053476,64.05999755859375,1.5112719846723954,65.05000305175781,1.6796293415701873,66.29000091552734,0.07688776585034285
12306,2021-12-03,66.16999816894531,66.30000305175781,64.73999786376953,65.97000122070311,864400.0,0.009458353750158688,5.782532258599529,0.18867544282661827,50.31905075532435,57.6893100534465,0.1877787985316388,-0.6937370238808285,1.7958482819888104,9.025234278078557,26.40316050669358,1.5600051879882812,0.9318627557399992,0.5334983825683537,-1.8351497981430214,2.9021465632797288,-0.6508257077873338,1.7178224729240412,1.7338664647025581,86.99187748304313,23.863099170499517,1.1843240903556889,12,0.21000289916993609,-0.4149971008300639,2.4025020599365234,7.055000305175781,4.120002746582031,4,0.054707614428814555,-1.4594534685314438,65.55000305175781,1.035926557053476,64.05999755859375,1.5112719846723954,65.05000305175781,0.054707614428814555
12307,2021-12-06,66.43000030517578,67.58000183105469,66.23999786376953,66.87000274658203,886200.0,0.00392930547718362,-2.268273167100856,-2.200045777065534,52.30770292989585,56.12902999567999,-0.1735617500050637,-0.8500421953392703,1.3702158005560534,8.565692137201808,24.39221099080109,1.410003662109375,0.980038533716467,0.7000003814697209,-1.6371498392383614,3.0371506021778103,-0.4685747288843203,1.868575491823762,1.2414323772110265,67.60561866814513,7.615547486459725,1.168575110354044,12,-0.049999237060532664,-0.6749992370605327,2.0249996185302734,6.7949981689453125,3.720001220703111,0,0.04847209402243857,5.782532258599529,66.16999816894531,-1.4594534685314438,65.55000305175781,1.035926557053476,64.05999755859375,0.04847209402243857
12308,2021-12-07,66.55999755859375,66.90000152587889,65.69999694824219,66.13999938964844,843100.0,0.001956905807929621,1.1818143986683618,-0.9545359966708281,52.003621534371575,55.18526258561036,-0.5722367654265241,-0.7905984501643388,1.081065770813609,8.204707135947018,22.397783056606606,1.2000045776367045,0.9733247876824009,0.683997726440424,-1.4602853635930302,2.828280816473878,-0.388143818576296,1.756139271457144,1.0200042724609375,71.26750998267795,13.792710300626048,1.0721415450167262,12,-0.7549972534179688,-0.8049964904785014,1.432504653930664,6.285003662109375,4.900001525878906,1,0.04942910210642837,-2.268273167100856,66.43000030517578,5.782532258599529,66.16999816894531,-1.4594534685314438,65.55000305175781,0.04942910210642837
12309,2021-12-08,66.66000366210939,67.27999877929689,66.41999816894531,66.48000335693361,628700.0,0.0015024956007188006,-4.733133280776705,0.42857402361489555,51.78411257160859,53.424529566164026,-0.8300794506979656,-0.6647842898674838,0.8394527367008067,7.905161480549452,20.19427737926536,0.8600006103515767,0.8473688038821194,0.619003677368184,-1.1920833049170483,2.430090659653416,-0.28653981377442506,1.524547168510793,0.9199981689452983,72.12129338925166,17.217519591616572,0.9055434911426148,12,-0.855003356933608,-0.9050025939941406,1.2424983978271342,6.094997406005845,5.609992980957017,2,0.05190517393324656,1.1818143986683618,66.55999755859375,-2.268273167100856,66.43000030517578,5.782532258599529,66.16999816894531,0.05190517393324656
12310,2021-12-09,66.72000122070311,67.05000305175781,65.87999725341797,66.51000213623047,1049900.0,0.0009000533347978124,1.6896600106986575,1.166659602424369,54.06427439278533,53.46847198641657,-1.0034367575143222,-0.5821469823385286,0.6124144536883875,7.635005801887104,17.921208047746074,1.1700057983398438,0.5672489969673933,0.5695011138915902,-1.1174945822049835,2.256496809988164,-0.2739967341566967,1.412998961939877,0.6470004272461125,69.71833066931676,14.545559410613535,0.8434978480482836,12,-0.9150009155273295,-0.9650001525878622,1.1774997711181783,5.649997711181655,3.099998474121108,3,0.06115110546174107,-4.733133280776705,66.66000366210939,1.1818143986683618,66.55999755859375,-2.268273167100856,66.43000030517578,0.06115110546174107
12311,2021-12-10,66.27999877929689,67.23000335693361,66.11000061035156,67.01999664306639,897200.0,-0.006594760691786217,-1.0740902957819376,-3.5238147138965608,46.5725811103378,51.56202573264286,-0.45095478994197435,-0.06515122209012247,0.878108832340601,7.879797610279738,16.127479354143418,1.1200027465820455,0.37785516401852703,0.07849884033204546,-1.556000753881662,1.712998434545753,-0.7387509567748083,0.8957486374388992,-2.25,30.85108109863072,-19.175982815361944,0.8172497971068559,12,-0.47499847412110796,-0.5249977111816406,1.4975013732910014,5.965000152587876,4.680000305175767,4,0.06593245061958308,1.6896600106986575,66.72000122070311,-4.733133280776705,66.66000366210939,1.1818143986683618,66.55999755859375,0.06593245061958308
12312,2021-12-13,66.98999786376953,67.48000335693361,66.12999725341797,66.23999786376953,823800.0,0.010712116740328348,-1.7835142362750018,-1.0135164393307123,45.36081906624117,50.161649269759984,-1.1747552220539035,-0.7431571234123453,0.006195114048054506,6.984079559725231,14.97590639646037,1.3500061035156392,0.1517414164986235,0.7439979553222713,-0.926921669878169,2.4149175805227117,-0.09146185727794887,1.5794577679224915,-2.895998992919914,72.47170062020696,26.799168829093546,0.8354598126002186,12,-1.18499755859375,-1.1749954223632812,0.16250228881835938,3.8050003051757812,4.0,0,0.04926113087014383,-1.0740902957819376,66.27999877929689,1.6896600106986575,66.72000122070311,-4.733133280776705,66.66000366210939,0.04926113087014383
12313,2021-12-14,67.26999664306639,68.33000183105469,67.0,67.23999786376953,1711000.0,0.004179710228775724,-4.215749633485923,0.039998372395814386,50.86954322340092,50.508612232981434,-1.236793374601902,-0.9663784418690256,-0.4954431226306184,6.496229500359462,13.77169165289079,1.3400039672851562,0.19671384401766545,0.956496810913066,-0.7672101036830554,2.6802037255091875,0.09464335361501242,1.8183502682111197,-3.0405575927734105,56.7345629610709,11.75130138785105,0.8618534572980586,12,-0.9649963378906108,-1.4499950408935405,-0.11749649047850141,3.3000030517578267,3.420005798339858,1,0.04281262117632867,-1.7835142362750018,66.98999786376953,-1.0740902957819376,66.27999877929689,1.6896600106986575,66.72000122070311,0.04281262117632867
12314,2021-12-15,67.59999847412111,67.86000061035156,67.22000122070311,67.48000335693361,977800.0,0.004905631745541816,1.0000000000001332,4.0000000000018945,54.51578678213994,50.86638804067839,-1.1307487097230933,-1.2435764790069896,-1.0078445331434551,5.952756414445176,12.923903186071811,0.6399993896484517,0.054580923496573064,1.2124988555908374,-0.6009685716707622,3.025966282852437,0.30576514196003757,2.119232569221637,-3.124525656982428,70.20400028649159,24.266564606506634,0.9067337136308014,12,-1.0649986267089986,-1.7099971771240376,-0.537498474121108,2.970001220703111,3.0500030517577983,2,0.05710060203373013,-4.215749633485923,67.26999664306639,-1.7835142362750018,66.98999786376953,-1.0740902957819376,66.27999877929689,0.05710060203373013
12315,2021-12-16,68.30000305175781,68.66000366210939,67.55999755859375,67.59999847412111,935500.0,0.010355097536055125,-1.820505296516953,5.833608850457664,68.1384032010635,52.84631609020496,-1.564127617033833,-1.8800936793884375,-1.9326201473002698,5.01771214396436,12.114260628122624,1.1000061035156392,0.08659172060551157,1.8110031127929744,-0.19209820125703914,3.814104426842988,0.8094524557679676,2.812553769817981,-3.5932584937841767,85.88234590137401,33.53906034358364,1.0015506570250061,12,-1.1200027465820312,-2.410001754760742,-1.5300045013427734,2.2699966430664062,2.6899948120117188,3,0.05812581865186939,1.0000000000001332,67.59999847412111,-4.215749633485923,67.26999664306639,-1.7835142362750018,66.98999786376953,0.05812581865186939
12316,2021-12-17,67.80000305175781,68.5,67.44000244140625,68.26999664306639,2835500.0,-0.007320643889592526,1.2795638941073202,-0.6714150254493072,59.61783117588695,53.65855256198175,-0.9036214047122257,-1.2936264203494545,-1.4747304408475799,5.293984655418328,10.837554474331892,1.05999755859375,0.33622494517838675,1.214002990722662,-0.8478755184289497,3.2758814998742736,0.18306373614686322,2.2449422452984606,-2.7769977654533164,66.00796711829716,10.925299700205002,1.0309392545758034,12,-0.6200027465820312,-1.420001983642564,-1.1675033569335938,2.7699966430664062,1.9899978637695312,4,0.029793459471150197,-1.820505296516953,68.30000305175781,1.0000000000001332,67.59999847412111,-4.215749633485923,67.26999664306639,0.029793459471150197
12317,2021-12-20,67.69000244140625,67.83999633789061,66.38999938964844,67.16000366210939,638900.0,-0.0016224278082640486,2.494025076295265,-1.1276723536191458,69.64280443139596,55.618461772762245,-0.6661458674885523,-1.1869892158087652,-1.3570834911310214,5.176069402255081,10.053046105526589,1.4499969482421733,0.44694469339574994,1.067502212524417,-1.0474162219937142,3.182420647042548,0.010042995265351351,2.1249614297834825,-2.3760372850373557,57.26874911774753,-2.6926503617213484,1.057459217259068,12,-0.4200019836425781,-1.3100013732910014,-2.0075035095214844,2.8799972534179688,2.220001220703139,0,0.04830841372619199,1.2795638941073202,67.80000305175781,-1.820505296516953,68.30000305175781,1.0000000000001332,67.59999847412111,0.04830841372619199
12318,2021-12-21,67.68000030517578,68.63999938964844,66.77999877929689,67.98999786376953,911000.0,-0.00014776386275250353,1.3105588884781794,-0.5849024011055607,81.53305288062182,58.92389958487482,-0.5370392020636245,-1.2580259906931701,-1.3693748667391077,4.985322866947726,10.08793034162211,1.8600006103515483,0.5374088635951324,1.068000030517581,-1.0223651974648504,3.1583652585000124,0.022817416526365264,2.1131826445087967,-2.0983520683476513,56.82812720562993,-10.172180657919078,1.045182613991217,12,-0.4099998474121094,-1.2999992370605327,-2.582500457763672,2.8899993896484375,3.1599960327148438,1,0.048906583092030775,2.494025076295265,67.69000244140625,1.2795638941073202,67.80000305175781,-1.820505296516953,68.30000305175781,0.048906583092030775
12319,2021-12-22,68.55000305175781,68.69999694824219,67.68000030517578,67.68000030517578,824500.0,0.012854650453000938,-1.3448124665666956,-2.8064825753101004,79.29681562830652,61.72751527771051,-1.2412861210909227,-2.12348830105293,-2.227842820329059,3.9238196104504652,10.63555927268228,1.0199966430664062,0.6129469905816762,1.8660026550292912,-0.3892787401025828,4.121284050161165,0.7383619574633542,2.993643352595228,-2.722086380907186,93.50675086532618,24.779501980550023,1.1276406975659405,12,-1.1450042724609375,-2.170001983642564,-3.4325027465820312,2.0199966430664062,1.05999755859375,2,0.031218078692610174,1.3105588884781794,67.68000030517578,2.494025076295265,67.69000244140625,1.2795638941073202,67.80000305175781,0.031218078692610174
12320,2021-12-23,68.91000366210939,69.34999847412111,68.55999755859375,68.62000274658203,1058800.0,0.005251649807801906,-2.8535568746395437,0.3333333333333497,78.1892648804108,65.24048014105195,-1.4058006615850616,-2.440047128596973,-2.563183200267332,3.4072761142588774,11.168879121889812,0.7999954223632955,0.7033627483945963,2.1190029144287195,-0.34670338960658853,4.5847092184640275,0.8861497624110655,3.3518560664463735,-2.794878963519608,85.13530580736295,17.945171411060556,1.2328531520176549,12,-1.170005798339858,-2.2200050354003906,-3.677503585815444,1.5449943542480327,0.32999420166014204,3,0.025250294170660048,-1.3448124665666956,68.55000305175781,1.3105588884781794,67.68000030517578,2.494025076295265,67.69000244140625,0.025250294170660048
12321,2021-12-27,68.88999938964844,69.16999816894531,68.47000122070311,68.88999938964844,861400.0,-0.00029029562324567326,1.5000000000000508,0.0,76.62326295712214,68.7140850178165,-1.0914063725940366,-2.249480881283773,-2.5517701757141253,3.3135802822699105,10.677485375623233,0.6999969482422017,0.8013281264556582,1.9174987792968778,-0.6073922779500691,4.442389836543825,0.6550532506734044,3.1799443079203513,-2.3866898379948935,84.45948558275921,16.60635703599354,1.2624455286234708,12,-1.0200004577636719,-2.200000762939439,-3.6274986267089844,1.0750007629394531,1.5800018310546875,0,0.03048335742091246,-2.8535568746395437,68.91000366210939,-1.3448124665666956,68.55000305175781,1.3105588884781794,67.68000030517578,0.03048335742091246
12322,2021-12-28,69.72000122070311,69.83999633789061,68.75,68.94000244140625,551400.0,0.01204821945722645,1.1372707417048458,100.0,79.69915646789225,71.91737537831554,-1.6689394381351264,-2.9611604265525955,-3.3966922062749205,2.353272235728298,10.491145822936316,1.0899963378906108,0.8995397044042477,2.576000595092765,-0.20651300568198394,5.358514195867514,1.1847437947053976,3.9672573954801322,-2.875088998353462,96.07858781290513,27.473549757412727,1.391256800387374,12,-1.6050033569335795,-2.785003662109361,-4.455000877380357,-0.020000457763657664,0.9000015258789205,1,0.001004011669515581,1.5000000000000508,68.88999938964844,-2.8535568746395437,68.91000366210939,-1.3448124665666956,68.55000305175781,0.001004011669515581
12323,2021-12-29,69.87000274658203,70.08000183105469,69.58000183105469,69.76000213623047,569700.0,0.0021514848429804445,-1.127654048438413,0.14102664423491004,79.88815941829269,74.73652789344362,-1.5772046379932334,-2.8791609003216223,-3.527618399794548,2.0584628044611577,9.923585773936415,0.5,1.149999695901073,2.485002136230463,-0.3679171840888955,5.337921456549822,1.0585424760707838,3.9114617963901424,-2.6057787480566503,91.25004371004505,22.135972968737775,1.4264596601596804,12,-1.6350021362304688,-2.81500244140625,-4.445002555847168,-0.3450050354003906,0.45999908447265625,2,0.0005725048512226216,1.1372707417048458,69.72000122070311,1.5000000000000508,68.88999938964844,-2.8535568746395437,68.91000366210939,0.0005725048512226216
12324,2021-12-30,70.5,70.72000122070312,69.86000061035156,69.88999938964844,596800.0,0.009016705719949059,-1.56717301692136,5.545429324455542,81.81807673041621,76.25649161892726,-1.9585372563200423,-3.164180838257579,-4.1379187876899834,1.2861702198674863,9.281533981447735,0.8600006103515625,1.4007341925522354,2.792999267578125,0.06942381529833597,5.516574719857914,1.4312115414382305,4.1547869937180195,-2.785251548269926,90.22216796875007,20.30942087798877,1.3617877261398939,12,-1.9449996948242188,-3.125,-4.84999942779541,-1.2700004577636719,0.160003662109375,3,0.004822643090647061,-1.127654048438413,69.87000274658203,1.1372707417048458,69.72000122070311,1.5000000000000508,68.88999938964844,0.004822643090647061
12325,2021-12-31,70.58999633789062,71.30000305175781,70.31999969482422,70.72000122070312,600500.0,0.0012765437998669693,-1.925391149878157,-0.2131225454636416,88.55088208720126,79.47127505351773,-1.888090105199197,-3.0116420839741522,-4.243195150348356,1.0527975592125358,9.047618913143756,0.9800033569335938,1.5892113994870414,2.630995941162112,-0.18339558738460937,5.445387469708834,1.2238001768887585,4.038191705435466,-2.334302387745396,74.91143977095669,0.05527298391656643,1.407195764273359,12,-1.7449951171875,-2.9249954223632812,-4.487495422363281,-1.3599967956542969,-0.0399932861328125,4,-0.013882926453886668,-1.56717301692136,70.5,-1.127654048438413,69.87000274658203,1.1372707417048458,69.72000122070311,-0.013882926453886668
12326,2022-01-03,69.79000091552734,70.9800033569336,69.09999847412111,70.66000366210938,615300.0,-0.011332985746790092,1.4900691697108224,6.692077464788732,74.64787975661179,80.02739453409728,-0.8673376790631551,-2.030652391098471,-3.43520799320936,1.7021914441732662,8.572435453373092,1.8800048828124858,1.709949416895256,1.6500003814697237,-1.1455077220629164,4.445508485002364,0.25224632970341077,3.0477544332360367,-0.925445145059598,40.784300819186555,-32.9535516971754,1.397754051766318,1,-0.75,-2.125,-3.5450000762939453,-0.5600013732910156,1.1200027465820312,0,-0.007880828837121379,-1.925391149878157,70.58999633789062,-1.56717301692136,70.5,-1.127654048438413,69.87000274658203,-0.007880828837121379
12327,2022-01-04,69.65000152587889,70.5,69.62000274658203,69.79000091552734,820700.0,-0.0020060092823025455,-7.800106813153277,0.16091833065868533,71.48015534194487,78.91040591868872,-0.4694410337532844,-1.725517947677659,-3.2777181265508517,1.7009023424136416,9.097069020111645,0.8799972534179688,1.6470213816649846,1.3490009307861186,-1.4023888889160219,4.100390750488259,-0.02669397906495874,2.724695840637196,-0.5500030517577841,25.000086697483603,-48.78641335905041,1.3756949098510731,1,-0.15999984741209516,-1.9850006103515483,-3.3374996185302592,-0.930000305175767,-0.959999084472642,1,0.011773146832158465,1.4900691697108224,69.79000091552734,-1.925391149878157,70.58999633789062,-1.56717301692136,70.5,0.011773146832158465
12328,2022-01-05,69.84999847412111,70.4000015258789,67.5,68.26000213623047,960500.0,0.0028714564804124265,1.1561330066026818,-11.35716621253301,70.79481032294436,77.96573866253738,-0.36794647496606103,-1.7564527999704609,-3.4597966446627026,1.3575890904854617,9.071931458939018,2.9000015258789062,1.7292057896070077,1.3844978332519702,-1.3216468615895423,4.090642528093483,0.031425485831206856,2.7375701806727335,1.4500045776367045,61.8420154434887,-11.885512741811631,1.3530723474207595,1,-0.4499969482422017,-2.184997558593764,-3.537496566772475,-1.129997253417983,-0.9000015258789205,2,0.011023683454283839,-7.800106813153277,69.65000152587889,1.4900691697108224,69.79000091552734,-1.925391149878157,70.58999633789062,0.011023683454283839
12329,2022-01-06,70.12000274658203,70.69999694824219,69.76000213623047,70.29000091552734,668700.0,0.0038654871633383436,-1.112349340785571,-0.10691733364042821,68.27307698789235,76.86394000781308,-0.4378729698856745,-1.848737624945926,-3.7261065295309095,0.938635417304468,9.258375935396595,0.9399948120117188,1.770032444111564,1.4815021514892521,-1.1806801335428787,4.143684436521383,0.1504110089731796,2.8125932940053247,1.1040002441406216,68.94738532828455,-3.1086900417067795,1.3310911425160687,1,-0.720001220703125,-2.4550018310546875,-3.967500686645508,-1.4000015258789062,-1.7200012207031392,3,0.0029948527702088334,1.1561330066026818,69.84999847412111,-7.800106813153277,69.65000152587889,1.4900691697108224,69.79000091552734,0.0029948527702088334
12330,2022-01-07,70.80000305175781,71.47000122070312,69.75,70.12999725341797,749700.0,0.009697665124648536,-1.4055955994942193,-3.9412530293510457,79.0697468107376,77.1357715471037,-0.9181346142777755,-2.3266928574993813,-4.383796040895589,0.11196801067865181,9.08545408907159,1.720001220703125,1.7824454900706286,1.9575023651123047,-0.7109646198840949,4.625969350108704,0.6232688726141049,3.2917358576105045,-3.3000030517578125,83.12347700420482,9.876776891602859,1.3342334924982027,1,-1.31500244140625,-2.9250030517578125,-4.732501983642564,-2.2050018310546875,-2.9500045776367045,4,-0.0019773924239253615,-1.112349340785571,70.12000274658203,1.1561330066026818,69.84999847412111,-7.800106813153277,69.65000152587889,-0.0019773924239253615
12331,2022-01-10,70.6500015258789,71.36000061035156,70.19000244140625,71.13999938964844,1061600.0,-0.002118665528435759,1.5161242688499308,-0.7313337660415172,78.4615046033082,76.99825467326103,-0.5500675806482178,-1.9315468072743585,-4.183430125545698,0.11230248960333711,9.047363306523891,1.1699981689453125,1.7774112529238835,1.5890007019042969,-0.9060132014841429,4.084014605292737,0.341493750210077,2.8365076535985168,-3.07060150146485,79.34510219926358,3.908869738634124,1.2475069516942163,1,-1.1650009155273438,-2.545001983642578,-4.582500457763658,-2.0550003051757812,-2.3100051879882955,0,-0.0014154065387311787,-1.4055955994942193,70.80000305175781,-1.112349340785571,70.12000274658203,1.1561330066026818,69.84999847412111,-0.0014154065387311787
12332,2022-01-11,70.29000091552734,71.2300033569336,69.66000366210939,70.86000061035156,920200.0,-0.005095549930309584,1.3969366063888429,1.1632697547683923,73.51350608289205,76.2899598582165,-0.11254488718151379,-1.38252486564366,-3.7152803084596258,0.32077961369796526,9.163373454736057,1.5699996948242045,1.7613700936142607,1.063999938964841,-1.2866364923362852,3.414636370265967,-0.11131827668572214,2.239318154615404,-2.6327888671875,70.27707953785486,-7.202600748180544,1.175318215650564,1,-0.8050003051757812,-1.7050018310546875,-4.222499847412095,-1.7000007629394531,-1.529998779296875,1,0.008820639330011204,1.5161242688499308,70.6500015258789,-1.4055955994942193,70.80000305175781,-1.112349340785571,70.12000274658203,0.008820639330011204
12333,2022-01-12,70.15000152587889,70.70999908447266,70.02999877929689,70.15000152587889,826600.0,-0.001991739761345257,-4.666539513002686,-0.0,66.59749559568598,74.59878417657981,0.07973407824329115,-1.070589589758626,-3.482970123481664,0.30562572997452264,9.467601870005574,0.680000305175767,1.768585609898878,0.7800003051757614,-1.4137318143910562,2.973732424742579,-0.31686575460764743,1.8768663649591701,-2.4165336940917825,27.07174169617129,-46.382068362936295,1.0968660597834086,1,-0.6650009155273295,-1.5650024414062358,-4.0825004577636435,-1.5600013732910014,-1.2300033569335795,2,-0.020812531043695515,1.3969366063888429,70.29000091552734,1.5161242688499308,70.6500015258789,-1.4055955994942193,70.80000305175781,-0.020812531043695515
12334,2022-01-13,71.45999908447266,71.47000122070312,70.02999877929689,70.15000152587889,1113300.0,0.01867423421381531,1.165414223925268,100.0,72.09702691445646,72.77057804627485,-1.2066601035937907,-2.1887992172096062,-4.67676141811603,-1.133523740867048,9.898073090122878,1.4400024414062358,1.7080134399960514,1.8969978332519588,-0.320131131543846,4.114126798047764,0.7884333508540635,3.005562315649854,-3.651800584907221,99.44739504299443,26.33640805264463,1.1085644823979024,1,-1.9749984741210938,-2.7849998474121094,-5.679998397827148,-2.8699989318847656,-2.559997558593764,3,-0.03512457554419224,-4.666539513002686,70.15000152587889,1.3969366063888429,70.29000091552734,1.5161242688499308,70.6500015258789,-0.03512457554419224
12335,2022-01-14,72.2699966430664,72.54000091552734,71.0999984741211,71.41999816894531,998800.0,0.011334978575024302,1.0719354962649088,0.6488550062898872,75.76221373735049,72.89439293302358,-1.959333166738915,-2.8312865975555184,-5.365514482838137,-2.050912045747225,10.018077433358584,1.44000244140625,1.6573314565024901,2.508495712280279,0.06787430025707408,4.949117124303484,1.2881850062686766,3.7288064182918816,-4.388562089078221,90.62484270981513,18.16658576870583,1.220310706011604,1,-2.2499961853027344,-3.05999755859375,-6.489995956420898,-3.6799964904785156,-4.30999755859375,4,-0.053549125459365854,1.165414223925268,71.45999908447266,-4.666539513002686,70.15000152587889,1.3969366063888429,70.29000091552734,-0.053549125459365854
12336,2022-01-18,69.81999969482422,72.3499984741211,69.66999816894531,72.0999984741211,1467700.0,-0.03390060968651287,-1.0775181419776085,-2.6823563202915333,50.611238734264425,70.5756244210591,0.5535816356797909,-0.2342050634666748,-2.7751092817718757,0.2758782964383073,9.868709345895175,2.6800003051757812,1.4630119956751457,-0.04250106811522869,-2.301794624167215,2.2167924879367575,-1.172147846141229,1.0871457099107715,-1.752222486374464,5.555423100662603,-61.274757260095875,1.1296467780259936,1,0.20000076293945312,-0.4949989318847656,-4.039999008178711,-1.2299995422363281,-2.44000244140625,1,-0.02821542866390403,1.0719354962649088,72.2699966430664,1.165414223925268,71.45999908447266,-4.666539513002686,70.15000152587889,-0.02821542866390403
12337,2022-01-19,70.95999908447266,71.33999633789062,69.76000213623047,69.76000213623047,896800.0,0.01632769112906418,-1.6333303663390257,-0.5263147327702747,55.943284456306834,68.9254548803216,-0.4258337917670474,-1.1770095097773208,-3.789506986817088,-0.964704926371752,10.29685200305635,1.5799942016601562,1.2472048300736702,0.9339984893798885,-1.1279905720748928,2.99598755083467,-0.09699604134749507,1.964993020107272,-2.713332927739799,44.94772407669794,-18.01716738225946,1.0309945307273891,1,0.14000320434570312,-1.625,-5.179998397827148,-2.3699989318847656,1.029998779296875,2,-0.03692224887803519,-1.0775181419776085,69.81999969482422,1.0719354962649088,72.2699966430664,1.165414223925268,71.45999908447266,-0.03692224887803519
12338,2022-01-20,70.98999786376953,71.94999694824219,70.81999969482422,71.29000091552734,875600.0,0.0004227561962220072,-2.5312447845886084,-0.2500031789224724,52.85880253007917,67.21275771834236,-0.30968443739158147,-0.9974571826397209,-3.6613070300433037,-1.1057145092018175,10.568853179147409,1.1299972534179688,1.1825565484159313,0.7984973907470732,-0.9829162352215519,2.5799110167156982,-0.09220942223724649,1.6892042037313928,-2.5715983166848986,45.99297671043153,-12.965387924142469,0.8907068129843142,1,0.11000442504882812,-1.5249977111816406,-5.179996490478516,-2.3999977111816406,-0.15999603271484375,3,-0.0314128158141157,-1.6333303663390257,70.95999908447266,-1.0775181419776085,69.81999969482422,1.0719354962649088,72.2699966430664,-0.0314128158141157
12339,2022-01-21,70.69000244140625,71.72000122070312,70.37000274658203,71.31999969482422,927600.0,-0.004225882960850025,-1.1259874685361737,2.0999694827323125,50.56951190900322,64.04606495148298,0.08903091741150604,-0.5575014842731605,-3.19431055083615,-0.906508295641018,10.694011618380834,1.3499984741210938,1.1512725566789044,0.3915019989013615,-1.2241337382045998,2.007137736007323,-0.41631586965161205,1.199319867454335,-2.1067388395839117,35.540184540787976,-20.516202226813007,0.8078178685529777,1,0.4099998474121094,-1.2250022888183594,-4.627501487731934,-2.1000022888183594,-0.8700027465820312,4,-0.025038961823888206,-2.5312447845886084,70.98999786376953,-1.6333303663390257,70.95999908447266,-1.0775181419776085,69.81999969482422,-0.025038961823888206
12340,2022-01-24,70.6500015258789,71.0,69.15000152587889,70.69999694824219,1303900.0,-0.0005658638300444219,4.692289634611591,0.07935815924916742,55.36160715984455,61.479409679987015,0.11791667964141084,-0.4010210793331481,-3.0220485012319926,-0.9750990136924429,10.537826684948765,1.849998474121108,1.1167396078907643,0.2645011901855412,-1.2182469369482618,1.7472493173193442,-0.4768728733813674,1.0058752537524498,-1.9084684315083678,46.875044703526456,-10.65408512282032,0.7413740635669047,1,0.19499969482421875,-1.1850013732910156,-4.437500953674316,-2.0600013732910156,-0.029998779296875,0,-0.02476999238788402,-1.1259874685361737,70.69000244140625,-2.5312447845886084,70.98999786376953,-1.6333303663390257,70.95999908447266,-0.02476999238788402
12341,2022-01-25,70.98999786376953,71.47000122070312,69.98000335693361,70.08000183105469,876100.0,0.004812403829405287,-1.684697812205777,-18.201587059362126,58.150843225884344,59.77244714031949,-0.18861409764174653,-0.6067316176791593,-3.246639770445853,-1.4368634137757113,10.332142635090955,1.489997863769517,1.1009554654030609,0.49949760437012003,-0.8264752494226428,1.825470458162883,-0.1634888225262614,1.1624840312665015,-2.096526056552719,65.71426235895832,3.9022821926400937,0.6629864268963835,1,-0.14499664306640625,-1.5249977111816406,-4.4549970626831055,-2.4749984741210938,2.2099990844726562,1,-0.04268205198585118,4.692289634611591,70.6500015258789,-1.1259874685361737,70.69000244140625,-2.5312447845886084,70.98999786376953,-0.04268205198585118
12342,2022-01-26,69.79000091552734,72.08999633789062,69.48999786376953,70.98999786376953,828400.0,-0.0169037467862021,-1.8888822955961515,-1.3186837141060574,49.67463313479217,57.89212908910907,1.0426443319349517,0.6311371484866299,-1.9698821560550215,-0.37451294984415995,9.574936555613261,2.5999984741210938,0.929754656939906,-0.7039993286132784,-2.0217529679953543,0.6137543107687975,-1.3628761483043093,-0.04512250892224756,-0.7506679439781152,21.76872513630468,-38.38546715317101,0.6588768196910373,1,1.0550003051757812,-0.3250007629394531,-3.010000228881836,-1.2750015258789062,4.659996032714844,2,-0.03453221995263189,-1.684697812205777,70.98999786376953,4.692289634611591,70.6500015258789,-1.1259874685361737,70.69000244140625,-0.03453221995263189
12343,2022-01-27,69.91000366210939,70.8499984741211,69.41999816894531,70.02999877929689,861000.0,0.001719483378819442,-1.5999861284504808,0.09999618529303307,48.842340436449305,55.30827503599716,0.9890242005769636,0.5420774147502385,-2.004344319800893,-0.6156172350575844,8.597921650919604,1.4300003051757812,0.7665117957484568,-0.585996627807603,-1.8998782802686094,0.7278850246534034,-1.2429374540381133,0.07094419842290733,-0.7306439728010332,25.85045841323968,-31.8203493636167,0.6569408262305055,1,0.9349975585937358,-0.25000381469727984,-3.085002899169936,-2.87500381469728,5.459999084472642,3,0.029752454480094448,-1.8888822955961515,69.79000091552734,-1.684697812205777,70.98999786376953,4.692289634611591,70.6500015258789,0.029752454480094448
12344,2022-01-28,70.83999633789062,70.98999786376953,69.5,69.58000183105469,998000.0,0.01330271244550496,-1.0985912466016914,-10.500381485249237,50.214556790014306,52.46964648629314,-0.042649785427030906,-0.3806538993881361,-2.842673886879936,-1.6401790015926565,7.188859515799156,1.4899978637695312,0.6701037931561444,0.32699623107910725,-0.9958707624380878,1.6498632245963023,-0.3344372656794832,0.9884297278376977,-1.5262109995335038,57.48291817070691,2.906465394672047,0.6614334967585951,1,-0.089996337890625,-0.8199958801269531,-4.014995574951172,-5.084995269775376,2.7800064086914062,4,-0.0001410856486816492,-1.5999861284504808,69.91000366210939,-1.8888822955961515,69.79000091552734,-1.684697812205777,70.98999786376953,-0.0001410856486816492
12345,2022-01-31,69.61000061035156,69.94999694824219,68.91999816894531,69.62999725341797,2052900.0,-0.01736301229706827,2.1212271839273122,-0.015870420829548895,44.99998166005819,51.84617347804801,0.8608754868755568,0.813887004102881,-1.5382533051221685,-0.5218063783483728,5.388595204785542,1.9199981689453125,0.6165853122962943,-0.8539997100830021,-2.2361301199372576,0.5281306997712534,-1.5450649150101299,-0.16293450515587438,2.9300003051757812,21.766651103013732,-28.450818826571794,0.6910652049271305,1,0.8949966430664062,0.4099998474121094,-2.717500686645508,-3.854999542236314,3.6399993896484375,0,0.0030167947512045323,-1.0985912466016914,70.83999633789062,-1.5999861284504808,69.91000366210939,-1.8888822955961515,69.79000091552734,0.0030167947512045323
12346,2022-02-01,69.23999786376953,69.48000335693361,68.52999877929689,69.19999694824219,768900.0,-0.0053153676675447015,2.6537801317505596,-2.0003815337657382,44.95674466600609,50.625446834681256,1.2739190406895204,1.2022101393604316,-1.083373269540317,-0.25393785789724177,4.741549503035078,1.0800018310546733,0.38814627090930287,-1.1965023040771428,-2.6548815688789347,0.26187696072464917,-1.9256919364780458,-0.4673126716762397,3.227602996826178,19.943808184888326,-26.59049991175644,0.7291896324008977,2,1.0699996948242188,0.7800025939941406,-2.0249996185302734,-3.1749992370605327,4.9900054931640625,1,0.019930747044904162,2.1212271839273122,69.61000061035156,-1.0985912466016914,70.83999633789062,-1.5999861284504808,69.91000366210939,0.019930747044904162
12347,2022-02-02,70.47000122070312,70.55999755859375,69.05000305175781,69.05000305175781,844200.0,0.017764347124239466,-1.1267555689279074,35.49914171275987,51.3913057900586,50.46239164134564,-0.036766395359819626,0.03877704905274015,-2.247918269187906,-1.5641524751559928,3.9611730997692067,1.5099945068359375,0.05564219518618074,-0.007498931884768467,-1.4181020214041666,1.4031041576346297,-0.7128004766444604,0.6978026128749235,1.8400955566406338,78.86191721173427,28.63200305153049,0.7053015447596979,2,-0.160003662109375,-0.4500007629394531,-3.19000244140625,-4.405002593994126,3.2900009155273438,2,0.03873982801545672,2.6537801317505596,69.23999786376953,2.1212271839273122,69.61000061035156,-1.0985912466016914,70.83999633789062,0.03873982801545672
12348,2022-02-03,70.62000274658203,70.83000183105469,69.97000122070311,70.41000366210938,844400.0,0.00212858696297058,1.7301725703905992,0.14788686990253705,45.938114724463254,49.947791954174534,-0.2735363721538846,-0.05331330740003182,-2.359350073878204,-1.8030891890673502,3.83432503254989,0.8600006103515767,0.10380519702860624,0.10400238037109943,-1.2761927557641286,1.4841975165063275,-0.5860951876965146,0.7940999484387135,1.5388901108398585,84.95954248426816,39.263487094498956,0.6900975680676167,2,-0.31000518798828125,-0.6000022888183594,-3.0950050354003906,-4.310005187988281,2.649993896484375,3,0.05423384385021879,-1.1267555689279074,70.47000122070312,2.6537801317505596,69.23999786376953,2.1212271839273122,69.61000061035156,0.05423384385021879
12349,2022-02-04,70.33000183105469,70.7699966430664,69.38999938964844,70.12000274658203,823800.0,-0.0041064982193218524,1.532131282941477,1.0,40.122210352529855,48.25452564225068,-0.04466927412475741,0.2669115673965763,-2.0082085099349882,-1.5870488511122858,3.7651090945724595,1.3799972534179688,-0.0023642932935104,-0.19649848937987713,-1.5671713763924089,1.1741743976326546,-0.8818349328861359,0.48883795412638165,1.6837352632421982,78.26089840977079,36.66804568499572,0.6853364435062641,2,-0.0200042724609375,-0.3100013732910156,-2.6850013732910156,-3.9000015258789062,3.4399948120117188,4,0.07166217523546115,1.7301725703905992,70.62000274658203,-1.1267555689279074,70.47000122070312,2.6537801317505596,69.23999786376953,0.07166217523546115
12350,2022-02-07,70.66000366210938,71.0,69.81999969482422,70.37999725341797,776900.0,0.00469219141849897,1.4583363135684142,1.333369663941871,55.454578782525296,47.95494070409967,-0.41694982450897555,-0.07812178444828533,-2.26101343367111,-1.9887254820439466,3.769063018087294,1.1800003051757812,-0.0729354866678733,0.14050331115723225,-1.2257111423718214,1.506717764686286,-0.5426039156072875,0.823610537921752,1.2143838995875171,86.23497288014127,38.42781436195196,0.6831072267645237,2,-0.350006103515625,-0.6400032043457031,-2.6950035095214844,-3.910003662109375,3.399993896484375,0,0.04189072928197324,1.532131282941477,70.33000183105469,1.7301725703905992,70.62000274658203,-1.1267555689279074,70.47000122070312,0.04189072928197324
12351,2022-02-08,70.55000305175781,71.54000091552734,70.23000335693361,71.26000213623047,772600.0,-0.0015567591940354175,1.0629937342680644,-2.535652979482848,46.926562112167126,47.64959947936355,-0.420104545749993,0.02530022735612647,-2.0248234159329854,-1.9425060009811546,3.9127612714511315,1.3099975585937358,-0.10437125137087833,0.03550262451172159,-1.3294322345669372,1.4004374835903803,-0.6469648050276078,0.717970054051051,1.1906089586430824,60.24101553762765,11.573469407672917,0.6824674295393266,2,-0.5150032043457031,-0.5300025939941406,-2.295001983642578,-3.5100021362304688,3.7699966430664062,1,0.03827068506660991,1.4583363135684142,70.66000366210938,1.532131282941477,70.33000183105469,1.7301725703905992,70.62000274658203,0.03827068506660991
12352,2022-02-09,70.91000366210938,71.16999816894531,70.4800033569336,70.63999938964844,483500.0,0.005102772427769464,-1.3389799824134898,-0.3802881980636357,49.42861222252135,47.71474078892711,-0.6755684581146113,-0.30131850077195566,-2.2850546475118847,-2.372346452647008,4.197627012139432,0.6899948120117188,-0.17468591684634305,0.36450309753418253,-1.0071096039000906,1.7361157989684557,-0.32130325318296116,1.0503094482513262,0.702183819047363,70.69782296268696,20.795889222943337,0.6858063507171378,2,-0.8750038146972656,-0.8900032043457031,-2.5575027465820312,-3.8700027465820312,2.05999755859375,2,0.04681990584352835,1.0629937342680644,70.55000305175781,1.4583363135684142,70.66000366210938,1.532131282941477,70.33000183105469,0.04681990584352835
12353,2022-02-10,68.69000244140625,70.61000061035156,68.59999847412111,70.51000213623047,606400.0,-0.03130730653014169,-1.0099944687100795,-6.740632947160215,38.78923536686961,46.44526063079992,1.5122003425672972,1.9011689441593234,0.05095132557781312,-0.23292920827577746,4.58342609294321,2.310005187988267,-0.3638492281420156,-1.7824981689453097,-3.3796107340805293,-0.18538560381009006,-2.5810544515129266,-0.9839418863776928,2.8499984741210938,3.0613568892851717,-46.64726107876834,0.7985562825676131,2,1.3449974060058594,1.3299980163574219,-0.11250114440917969,-1.6500015258789062,5.409996032714844,3,0.07380986336620121,-1.3389799824134898,70.91000366210938,1.0629937342680644,70.55000305175781,1.4583363135684142,70.66000366210938,0.07380986336620121
12354,2022-02-11,68.94999694824219,69.86000061035156,68.77999877929689,69.05000305175781,588300.0,0.0037850414557447642,-3.9090719933419087,0.05494841773876446,40.700185392784796,45.96750548999178,1.0682538123793535,1.5214978016761336,-0.055709784313819455,-0.5694608539001678,4.67547183404177,1.1699981689453125,-0.379063136697539,-1.3970035552978572,-3.0604817895810896,0.26647467898537514,-2.2287426724394805,-0.565264438156234,2.469603881835937,11.904700118332942,-36.58589867060378,0.8317391171416165,2,1.0850028991699219,1.5850028991699219,-0.4174957275390625,-1.9099960327148438,4.470001220703125,4,0.06265409551891721,-1.0099944687100795,68.69000244140625,-1.3389799824134898,70.91000366210938,1.0629937342680644,70.55000305175781,0.06265409551891721
12355,2022-02-14,68.40000152587889,69.31999969482422,67.55000305175781,69.19999694824219,487700.0,-0.007976728741208694,2.40383670175696,7.999465974977255,36.1497386419827,44.988949265100295,1.5964439378224426,1.8621717795058004,0.5963547630909858,-0.09231350203749855,4.318990746523108,1.7699966430664062,-0.40978620661391574,-1.7534992218017749,-3.3749382822282428,-0.13206016137530696,-2.564218752015009,-0.9427796915885409,2.9040152221679847,21.303231308451068,-23.975606693172374,0.810719530213233,2,1.145000457763686,1.645000457763686,0.13249969482423296,-1.3600006103515483,5.2999954223632955,0,0.07850869879229161,-3.9090719933419087,68.94999694824219,-1.0099944687100795,68.69000244140625,-1.3389799824134898,70.91000366210938,0.07850869879229161
12356,2022-02-15,67.84999847412111,69.26000213623047,67.55000305175781,68.77999877929689,574800.0,-0.008040980109476958,-1.235305850732235,1.1625070333883083,38.85055677060777,43.595532707383526,2.1551806432687357,2.378992172489504,1.2241529469549306,0.38665185359106147,5.030377749775499,1.7099990844726562,-0.5492746693608268,-2.2050022125244055,-4.12382375373268,-0.28618067131613145,-3.1644129831285426,-1.2455914419202685,3.228777452148421,8.287177541730287,-38.31459673642103,0.9594107706041359,2,1.6950035095214702,2.19500350952147,0.8300018310546733,-0.724998474121108,6.090003967285142,1,0.09152541229372635,2.40383670175696,68.40000152587889,-3.9090719933419087,68.94999694824219,-1.0099944687100795,68.69000244140625,0.09152541229372635
12357,2022-02-16,68.33999633789061,68.83000183105469,67.81999969482422,67.87000274658203,775500.0,0.007221781500207358,-2.543869042042002,-0.5053692871850672,41.34504576799533,43.08519171222042,1.4877167207234692,1.7735784699533355,0.8108660720246519,-0.17161700260788848,5.780208990647306,1.0100021362304688,-0.5269174064649604,-1.5840042114257926,-3.5980553059977893,0.4300468831462041,-2.591029758711798,-0.5769786641397872,2.527053215908211,25.816794654432567,-22.442843461943912,1.0070255472860017,2,1.2050056457519673,1.7050056457519673,0.4550037384033345,-1.2149963378906108,7.640007019042983,2,0.08750371198978302,-1.235305850732235,67.84999847412111,2.40383670175696,68.40000152587889,-3.9090719933419087,68.94999694824219,0.08750371198978302
12358,2022-02-17,68.76000213623047,68.80000305175781,67.62999725341797,68.23999786376953,506900.0,0.006145827053651631,2.8999796551548753,1.1064071554957073,37.850508522010664,42.83278039771829,0.8673327321362194,1.2415984016228663,0.4698425398106565,-0.6539930879712585,6.1905270507920065,1.1700057983398438,-0.46468692416978286,-1.0524986267089815,-3.064975842734299,0.9599785893163357,-2.0587372347216473,-0.0462600186963158,1.9080246274458972,52.3809681084366,5.0695705309519425,1.006238608012662,2,0.7849998474121094,1.2849998474121094,0.2749977111816406,-1.6350021362304688,7.959999084472656,3,0.0612274426072823,-2.543869042042002,68.33999633789061,-1.235305850732235,67.84999847412111,2.40383670175696,68.40000152587889,0.0612274426072823
12359,2022-02-18,68.91999816894531,69.45999908447266,68.30000305175781,68.48999786376953,1026300.0,0.002326876494242347,-1.8642233462375315,0.8269168696264562,45.39384555835106,41.71492115058782,0.5434428919222967,0.9931166607324826,0.3890923954565437,-0.8663222635908028,6.741258401352454,1.1599960327148438,-0.5793057370839279,-0.8040023803710881,-2.809663448301066,1.20165868755889,-1.8068329143360842,0.19882815359390804,1.5609471720159434,71.7276420328584,20.309875087148782,1.0028305339649908,2,0.6250038146972656,1.1250038146972656,0.11500167846679688,-1.7949981689453125,8.639999389648438,4,0.07515961176432295,2.8999796551548753,68.76000213623047,-2.543869042042002,68.33999633789061,-1.235305850732235,67.84999847412111,0.07515961176432295
12360,2022-02-22,68.90000152587889,69.19999694824219,68.0,68.95999908447266,655900.0,-0.00029014282643191613,3.4444884003503913,-0.1395291070066511,47.61907306054139,41.7918668115183,0.321318631463825,0.9225870154355249,0.48780224613410894,-0.9108027059071873,6.893327814938764,1.1999969482421875,-0.6453534994532646,-0.736499023437517,-2.7246790480741083,1.2516810011990742,-1.7305890357558127,0.2575909888807786,1.4050872777301606,70.6806951950685,14.650413532594797,0.9940900123182986,2,0.45999908447267046,1.145000457763686,0.17999839782716265,-1.775001525878892,8.790000915527358,1,0.06560227203142666,-1.8642233462375315,68.91999816894531,2.8999796551548753,68.76000213623047,-2.543869042042002,68.33999633789061,0.06560227203142666
12361,2022-02-23,67.95999908447266,69.33999633789061,67.88999938964844,68.73000335693361,787000.0,-0.013642995944683212,-2.1867936550521168,12.833926754829344,31.67881244270984,39.81966683598368,0.9558060565656916,1.711710860426507,1.5114026444714739,-0.040759301761511324,7.351804157914891,1.4499969482421733,-0.6550425132590902,-1.5250015258789062,-3.540506772734844,0.4905037209770313,-2.532754149306882,-0.5172489024509304,2.1797845740253194,18.03286889961728,-33.659032789721266,1.007752623427972,2,1.1200027465820312,1.9900016784667969,1.6550006866455078,-0.2999992370605469,10.139999389648438,2,0.08446141761471848,3.4444884003503913,68.90000152587889,-1.8642233462375315,68.91999816894531,2.8999796551548753,68.76000213623047,0.08446141761471848
12362,2022-02-24,67.37999725341797,67.90000152587889,66.15000152587889,67.43000030517578,1111700.0,-0.008534459076930845,2.5353339190210784,0.06493866793492142,27.74721128815213,38.592775271681745,1.0978707343660687,2.2154933213534633,2.1470974748166896,0.46903265330014676,8.432987740738062,1.8099975585937642,-0.8924920275140664,-1.9845031738281307,-4.20134539048955,0.23233904283328854,-3.0929242821588474,-0.876082065497414,2.6043995686756034,37.16001917722363,-9.897286239234177,1.1084211083307103,2,0.6250038146972656,1.7400016784667969,2.2925033569335938,0.2800025939941406,11.94000244140625,3,0.09735834751248107,-2.1867936550521168,67.95999908447266,3.4444884003503913,68.90000152587889,-1.8642233462375315,68.91999816894531,0.09735834751248107
12363,2022-02-25,71.98999786376953,72.30000305175781,68.59999847412111,69.69999694824219,1981700.0,0.06841794001583623,1.542948605346838,-45.797223069880985,57.15515625462452,40.421105367441704,-3.34674400016749,-2.351238790731742,-2.3615198359357805,-4.214622889690645,9.111854158044649,4.920005798339844,-0.9483695574701727,2.5214977264404297,0.0200163156521711,5.022979137228688,1.2707570210462933,3.772238431834566,-5.839996337890639,94.95926648662129,49.70717678394282,1.2507407053941313,2,-2.764995574951172,-2.764995574951172,-1.7724971771240234,-4.329998016357422,6.840003967285156,4,0.055424442444276245,2.5353339190210784,67.37999725341797,-2.1867936550521168,67.95999908447266,3.4444884003503913,68.90000152587889,0.055424442444276245
12364,2022-02-28,70.83000183105469,71.72000122070312,69.58000183105469,71.41999816894531,1072900.0,-0.016113294445569637,2.5966302508078165,-0.25764021922006963,50.6838224823597,42.03600357192804,-2.114373408558123,-1.2564486905319825,-1.1221680278477777,-3.1159756390730706,9.724664073597484,2.4099960327148438,-1.0902715808043126,1.3620014190673828,-1.1383300945237806,3.8623329326585463,0.11183566227180108,2.6121671758629645,-4.6800003051757955,76.09754705722547,34.541174290871965,1.2501657567955786,2,-1.6049995422363281,-1.6049995422363281,-0.5475006103515625,-3.1100006103515625,7.6699981689453125,0,0.08315684367335474,1.542948605346838,71.98999786376953,2.5353339190210784,67.37999725341797,-2.1867936550521168,67.95999908447266,0.08315684367335474
12365,2022-03-01,69.81999969482422,70.73999786376953,68.84999847412111,70.73999786376953,1081400.0,-0.014259524355788478,3.1087025027780695,1.5593286091139502,47.26180167114146,42.970586338654,-0.9853856546572501,-0.24233176550848157,-0.06547697747085124,-2.196970539962223,10.103767035998112,1.9800033569335795,-0.9751575334718865,0.34149932861328125,-2.1631031055521106,2.846101762778673,-0.9108018884694076,1.59380054569597,-3.546998138427753,59.67475216879451,19.635776498758887,1.2523012170826957,3,-0.5949974060058594,-0.5949974060058594,0.46250152587890625,-2.094999313354492,10.669998168945312,1,0.1108564580005762,2.5966302508078165,70.83000183105469,1.542948605346838,71.98999786376953,2.5353339190210784,67.37999725341797,0.1108564580005762
12366,2022-03-02,70.62000274658203,71.05999755859375,69.51000213623047,69.73999786376953,587100.0,0.011458078706023223,-1.3134323259468446,-0.9565289502927371,48.94698262082232,43.815245988968115,-1.5099272727113089,-0.9841028278084138,-0.7924134249067833,-2.988599283276841,10.284479276818095,1.5499954223632812,-0.8711123626951291,1.0725021362304688,-1.4800129080974642,3.6250171805584017,-0.20375538593349063,2.348759658394428,-4.226461160278333,72.68292864470979,35.0134010597708,1.2762575221639656,3,-1.3950004577636719,-1.3950004577636719,-0.46500205993652344,-2.825002670288086,8.259994506835938,2,0.1001132741412476,3.1087025027780695,69.81999969482422,2.5966302508078165,70.83000183105469,1.542948605346838,71.98999786376953,0.1001132741412476
12367,2022-03-03,73.19999694824219,73.2300033569336,70.70999908447266,70.80999755859375,974700.0,0.03653347637097082,1.0571360952641937,2.7158933277847135,65.95894486422047,46.93840558254699,-3.71913891727813,-3.530074759645345,-3.264308598113402,-5.519424499251997,11.140115451218623,2.6100006103515625,-0.5921621664344201,3.515996551513666,0.5049673417999543,6.527025761227378,2.0104819466568102,5.021511156370522,-6.688326132629413,99.3519141026655,54.93748822414972,1.5055146048568524,3,-3.5099945068359375,-3.5099945068359375,-3.0449962615966797,-5.404996871948242,5.6399993896484375,3,0.06693991434649327,-1.3134323259468446,70.62000274658203,3.1087025027780695,69.81999969482422,2.5966302508078165,70.83000183105469,0.06693991434649327
12368,2022-03-04,74.44999694824219,74.5,72.25,72.73999786376953,802900.0,0.017076503444171554,1.4861807191842893,0.7154809711998263,68.18783656136219,49.47107124954822,-4.556274010691439,-4.720449101592379,-4.3891332445747935,-6.727337104477925,12.036399790070414,2.25,-0.2513338423206335,4.574496841430658,0.8989706640133335,8.250023018847983,2.736733752722003,6.412259930139314,-7.669592830976583,99.11499047338692,48.49855231611744,1.8377630887086598,3,-4.124996185302734,-4.124996185302734,-4.29499626159668,-6.164997100830078,3.7600021362304688,4,0.06541306845140182,1.0571360952641937,73.19999694824219,-1.3134323259468446,70.62000274658203,3.1087025027780695,69.81999969482422,0.06541306845140182
12369,2022-03-07,75.37000274658203,76.06999969482422,74.11000061035156,74.55999755859375,1573800.0,0.012357365158516265,-1.2923978173673667,0.473687498048034,72.49838201729209,52.23543891140941,-4.989867077016299,-5.5268765877666794,-5.198739376893144,-7.587503078121955,13.632994757149039,1.9599990844726562,0.08864986932523777,5.242502593994146,0.8204764517243177,9.664528736263975,3.031489522859232,7.453515665129061,-8.126422876352365,90.30475304858717,34.49407851511738,2.2110130711349116,3,-4.260002136230469,-4.260002136230469,-5.117502212524414,-7.085002899169922,2.8600006103515625,0,0.04590684567315573,1.4861807191842893,74.44999694824219,1.0571360952641937,73.19999694824219,-1.3134323259468446,70.62000274658203,0.04590684567315573
12370,2022-03-08,73.62000274658203,75.7300033569336,73.38999938964844,75.44999694824219,1020200.0,-0.023218786469785035,-1.043670770102114,-2.2592376305701287,67.2858101510702,56.19177199011611,-2.7937134928726977,-3.7352594688574356,-3.3680043330818705,-5.782920713960763,14.973849287844775,2.3400039672851562,0.4208375774859121,3.3445026397705107,-1.342746174355753,8.031751453896774,1.0008782327073789,5.6881270468336425,-5.670309290384807,62.6524716456238,0.7960916228996027,2.3436244070631327,3,-2.5100021362304688,-2.5100021362304688,-3.2350025177001953,-5.335002899169922,3.7199935913085938,1,0.0662862954544583,-1.2923978173673667,75.37000274658203,1.4861807191842893,74.44999694824219,1.0571360952641937,73.19999694824219,0.0662862954544583
12371,2022-03-09,73.25,74.4000015258789,73.08000183105469,74.23999786376953,655200.0,-0.005025845324343026,1.015258728633412,0.5409841533221325,64.81593690949344,60.31051928137626,-1.7817846537494404,-3.322979222812137,-2.9192565290640005,-5.376538869486964,15.915879721648729,1.3199996948242188,0.6760040076349441,2.8395000457763615,-2.032908424656142,7.711908516208865,0.40329581056010966,5.275704280992613,-4.65068204471261,47.38807138607294,-18.24108501305662,2.4362042352162536,3,-0.9150009155273438,-2.1399993896484375,-2.9875011444091797,-4.965000152587891,4.290000915527344,2,0.09883956128013005,-1.043670770102114,73.62000274658203,-1.2923978173673667,75.37000274658203,1.4861807191842893,74.44999694824219,0.09883956128013005
12372,2022-03-10,74.2300033569336,74.48999786376953,72.9000015258789,72.91000366210938,559500.0,0.013378885418888542,-1.373121836515085,-1.3333359021585838,65.96614028461687,61.28951750693096,-1.886294231571469,-4.259911444014108,-3.8342610849724394,-6.321918997794398,16.86646297381809,1.589996337890625,0.9655981352228764,3.65350341796875,-1.5081917917052863,8.815198627642786,1.0726558131317319,6.234351022805768,-5.033030862483258,51.83255275167517,-14.833261054728773,2.5808476048370173,3,-1.7700042724609375,-3.1200027465820312,-4.065004348754883,-5.945003509521484,2.9099960327148438,3,0.06264305114099167,1.015258728633412,73.25,-1.043670770102114,73.62000274658203,-1.2923978173673667,75.37000274658203,0.06264305114099167
12373,2022-03-11,73.76000213623047,74.94999694824219,73.5199966430664,73.54000091552734,773000.0,-0.006331687989331369,-9.999589201877935,0.1666676299742797,63.87615015024736,62.755331692251815,-1.2726463735664453,-3.5738358297111574,-3.3082181213762,-5.803549348280129,17.691109272624235,1.4300003051757812,1.4909593748050014,2.930002212524414,-2.3384796703810764,8.198484095429905,0.29576127107166883,5.564243153977159,-4.013187465750221,27.129372463886707,-37.289394110428745,2.6342409414527435,3,-1.3000030517578125,-2.6500015258789062,-3.595003128051758,-5.475002288818359,4.05999755859375,4,0.06887193674801817,-1.373121836515085,74.2300033569336,1.015258728633412,73.25,-1.043670770102114,73.62000274658203,0.06887193674801817
12374,2022-03-14,73.2699966430664,74.72000122070312,72.58000183105469,74.52999877929688,930200.0,-0.006643241309281067,1.6097441837745803,-5.727250658898599,62.19986181055442,64.41511615218658,-0.44715200439456737,-2.891859732863338,-2.787019134372315,-5.271046530710862,18.335796630918576,2.1399993896484375,2.149782668610939,2.223996734619135,-3.074092977709924,7.522086446948194,-0.4250481215453874,4.873041590783657,-3.0173271706386373,21.904586596008013,-39.998591698674915,2.6490448561645286,3,-0.4799957275390625,-2.1599960327148438,-3.1049976348876953,-4.984996795654297,4.69000244140625,0,0.06742190074706,-9.999589201877935,73.76000213623047,-1.373121836515085,74.2300033569336,1.015258728633412,73.25,0.06742190074706
12375,2022-03-15,73.7699966430664,74.0,73.12000274658203,73.9000015258789,569000.0,0.006824075650443184,4.33328709483516,0.10317830349195585,66.62848333719097,66.37972734289421,-0.36645817421165816,-3.1293700864114697,-3.2522737494186345,-5.7432531236681115,18.2402864131811,0.8799972534179688,2.207831172431412,2.4554969787597685,-2.8222286626045587,7.733222620124096,-0.18336584192239513,5.094359799441932,-3.0519407528469173,50.21085500901364,-16.529388743400943,2.638862820682163,3,-0.37999725341796875,-2.6599960327148438,-3.6049976348876953,-5.484996795654297,4.1300048828125,1,0.0604582745943012,1.6097441837745803,73.2699966430664,-9.999589201877935,73.76000213623047,-1.373121836515085,74.2300033569336,0.0604582745943012
12376,2022-03-16,74.05999755859375,74.23999786376953,72.33999633789062,73.69000244140625,601600.0,0.0039311499081462475,4.20551409878556,-2.8460093896713614,69.44119398583989,66.76664391196304,-0.13095086838113446,-3.08863519801929,-3.4776528801411075,-5.9872055669028015,17.956289688171275,1.9000015258789062,2.4702353204423986,2.4349979400634822,-2.7136376175734114,7.583633497700376,-0.13931983875497167,5.009315718881936,-2.9137861640058844,65.90041450110787,-4.392270495696309,2.5743177788184473,3,0.10000228881835938,-2.9499969482421875,-3.894998550415039,-5.774997711181641,3.2600021362304688,2,0.044288399776166054,4.33328709483516,73.7699966430664,1.6097441837745803,73.2699966430664,-9.999589201877935,73.76000213623047,0.044288399776166054
12377,2022-03-17,74.31999969482422,74.83999633789062,73.36000061035156,73.66000366210938,787300.0,0.003510695987057888,-1.3491955846467778,1.7837966017815903,59.08027563306645,65.75469269770797,-0.24068350818268414,-3.033172082495895,-3.664166333535718,-6.193751065824657,17.763472590517893,1.4799957275390625,2.9057936454639304,2.3959999084472656,-2.6427736547469465,7.434773471641478,-0.12338687314984043,4.915386690044372,-2.7798852362174387,75.86217984320282,8.330690971823927,2.5193867815971074,3,-0.11500167846679688,-3.2099990844726562,-4.292499542236328,-6.034999847412109,2.4599990844726562,3,0.0433261737611037,4.20551409878556,74.05999755859375,4.33328709483516,73.7699966430664,1.6097441837745803,73.2699966430664,0.0433261737611037
12378,2022-03-18,72.97000122070312,74.68000030517578,72.76000213623047,73.94999694824219,2355600.0,-0.018164672761901368,-1.742866485013624,-1.4848509369183998,58.21811128820551,64.16799595003168,0.9803993195195062,-1.4246414715646551,-2.261298585190019,-4.798721122861252,17.29714105408539,1.9199981689453125,3.2605223807224206,0.8355014801025362,-3.994142041805304,5.665145002010377,-1.579320280851391,3.2503232410564635,-1.0674959431989492,25.2001953125,-39.543843018428916,2.4148217609539206,3,1.0649986267089844,-1.8600006103515625,-2.9425010681152344,-4.685001373291016,2.44000244140625,4,0.05714674659704122,-1.3491955846467778,74.31999969482422,4.20551409878556,74.05999755859375,4.33328709483516,73.7699966430664,0.05714674659704122
12379,2022-03-21,74.0999984741211,74.19000244140625,73.25,73.25,561400.0,0.01548577818986474,-1.2117744208381578,-0.8673491630984819,66.28612636214152,64.05691997348406,-0.38967132737111854,-2.262677027766273,-3.3329102240983843,-5.885440840693718,17.4364499950587,1.220001220703125,3.1701542182009064,1.706498718261713,-2.949780875567427,6.362778312090853,-0.621641078652857,4.034638515176283,-1.864093643231314,70.40008544921875,4.807659614547106,2.3281397969145683,3,-0.4550018310546875,-2.9899978637695312,-4.072498321533203,-5.814998626708984,0.31000518798828125,0,0.05020244665730056,-1.742866485013624,72.97000122070312,-1.3491955846467778,74.31999969482422,4.20551409878556,74.05999755859375,0.05020244665730056
12380,2022-03-22,73.41999816894531,74.66999816894531,72.8499984741211,74.66999816894531,563900.0,-0.009176792431558112,1.91199951171875,-1.4705908752277603,60.75266076355988,63.60544484615809,0.28940925118240557,-1.2929791724646833,-2.6231439786635633,-5.160408618129821,17.46593488577661,1.8199996948242188,2.90178206550965,0.8004985809326115,-3.571953795916059,5.172950957781282,-1.3857276074917166,2.9867247693569396,-0.8773657489407753,43.2000732421875,-20.607496737869425,2.1862261884243335,3,0.22499847412109375,-2.30999755859375,-3.134998321533203,-5.134998321533203,1.0900039672851562,1,0.061836025997718425,-1.2117744208381578,74.0999984741211,-1.742866485013624,72.97000122070312,-1.3491955846467778,74.31999969482422,0.061836025997718425
12381,2022-03-23,73.69999694824219,73.87999725341797,73.04000091552734,73.83999633789062,607900.0,0.0038136582168331046,6.636287973366625,0.11199951171875,52.33208596720219,62.0905499220009,0.08935160760732686,-1.181477908370141,-2.8646737608596595,-5.378759964066219,17.632969882102863,0.839996337890625,2.45815121133235,0.7934974670410213,-3.0073684958198896,4.594363429901932,-1.1069355143894342,2.693930448471477,-0.8751751462520758,45.19218425039156,-13.536012965014443,1.900432981430457,3,-0.05500030517578125,-2.589996337890625,-3.9049949645996094,-5.414997100830078,-2.5,2,0.05698785280257579,1.91199951171875,73.41999816894531,-1.2117744208381578,74.0999984741211,-1.742866485013624,72.97000122070312,0.05698785280257579
12382,2022-03-24,73.94000244140625,74.29000091552734,73.5,73.72000122070312,311600.0,0.003256519716447359,-1.393928885189809,-1.5714441416893732,47.3738756293647,60.256963864125055,-0.21916401813903974,-0.9537235244095115,-3.051022553465174,-5.524918645376516,16.77804932007018,0.7900009155273438,2.206801768527029,0.7055027008056669,-2.0852897885290105,3.4962951901403443,-0.6898935438616718,2.1008989454730056,-1.0900039672851562,61.45840783921036,7.515052787871788,1.3953962446673405,3,-0.350006103515625,-2.8300018310546875,-4.145000457763672,-5.530002593994141,-2.7000045776367188,3,0.04571270140403971,6.636287973366625,73.69999694824219,1.91199951171875,73.41999816894531,-1.2117744208381578,74.0999984741211,0.04571270140403971
12383,2022-03-25,75.9800033569336,76.06999969482422,74.06999969482422,74.4000015258789,370300.0,0.02758994925844016,1.272734366194741,7.181786655569427,52.81624952800681,59.214340277175324,-2.135736593970961,-2.824278859007393,-5.0080422053544,-7.466400771834614,17.657214178386987,2.1299972534179688,2.0830824270643404,2.5460033416748047,-0.4342291080049563,5.526235791354566,1.0558871168349242,4.036119566514685,-2.94000244140625,97.20508373375793,45.88410414132393,1.4901162248398816,3,-1.7750053405761719,-4.870002746582031,-6.185001373291016,-7.340003967285156,-3.7600021362304688,4,0.010529025888629029,-1.393928885189809,73.94000244140625,6.636287973366625,73.69999694824219,1.91199951171875,73.41999816894531,0.010529025888629029
12384,2022-03-28,76.72000122070312,76.83000183105469,75.88999938964844,76.0,771400.0,0.009739376560609303,1.0,0.4556964470240567,65.78408224816627,59.12051793395035,-2.6092797942782084,-3.267936567798756,-5.696980669693346,-8.099223526239157,18.700362635746494,0.94000244140625,1.869078947596563,2.9915012359619197,-0.06828457165789814,6.051287043581738,1.4616083321520108,4.521394139771829,-3.4376004028320324,97.2361679002122,45.39262625592613,1.5298929038099098,3,-2.1350021362304688,-5.229999542236328,-6.924999237060547,-7.600002288818359,-2.5,0,-0.017075046112489445,1.272734366194741,75.9800033569336,-1.393928885189809,73.94000244140625,6.636287973366625,73.69999694824219,-0.017075046112489445
12385,2022-03-29,77.55999755859375,77.5999984741211,76.56999969482422,76.77999877929688,546100.0,0.010948857201842133,1.3953442983623427,1.0833298012122239,70.94263352541498,59.2873445494587,-3.1906593969385995,-3.687395046280244,-6.501216680493883,-8.829425240773759,20.37792872620132,1.029998779296875,1.750289199183058,3.444497680664057,0.5108635255577809,6.378131835770333,1.9776806031109118,4.911314758217202,-3.922836639404295,99.12278647053311,44.785882167745996,1.466817077553139,3,-2.3799972534179688,-5.68499755859375,-7.764995574951172,-8.439998626708984,-4.7599945068359375,1,-0.04061364099585829,1.0,76.72000122070312,1.272734366194741,75.9800033569336,-1.393928885189809,73.94000244140625,-0.04061364099585829
12386,2022-03-30,77.69000244140625,77.73999786376953,77.0999984741211,77.5,884600.0,0.0016761847202777513,3.413891081294396,0.24359325482217614,68.32624678640386,60.31467467760729,-3.0749629969756285,-3.4367811817096197,-6.514230459331216,-8.825410838902073,21.98250839477715,0.6399993896484375,1.7100824374198993,3.2210025787353516,0.3578494388036262,6.084155718667077,1.789426008769496,4.652579148701207,-3.5773010156249967,98.82086208602865,42.34267374984363,1.4315765699658616,3,-2.44000244140625,-5.745002746582031,-7.98750114440918,-8.480003356933594,-3.5699996948242188,2,-0.04093191151041775,1.3953442983623427,77.55999755859375,1.0,76.72000122070312,1.272734366194741,75.9800033569336,-0.04093191151041775
12387,2022-03-31,78.0999984741211,78.69000244140625,77.29000091552734,77.73999786376953,794300.0,0.0052773332453435184,-1.2222343324250682,1.8947157083199486,73.13429679467993,61.97202862277112,-3.2322879953826202,-3.647888375871503,-6.8368103055965435,-9.112971337911148,22.705678607599296,1.4000015258789062,1.5641644957443646,3.385998535156247,0.16396583874032444,6.60803123157217,1.7749821869482787,4.997014883364216,-3.4794755470214795,87.22935894958823,25.921800214551233,1.6110163482079631,3,-2.329998016357422,-5.679996490478516,-8.584997177124023,-8.889999389648438,-3.8499984741210938,3,-0.08834829271046996,3.413891081294396,77.69000244140625,1.3953442983623427,77.55999755859375,1.0,76.72000122070312,-0.08834829271046996
12388,2022-04-01,79.31999969482422,79.3499984741211,77.66999816894531,77.94000244140625,590400.0,0.01562101465478749,1.3333421636828915,3.833319204848896,79.92088371173418,63.487001661614755,-3.863058190347715,-4.72667328761699,-7.95438358495764,-10.187510040018935,23.017813463985036,1.6800003051757812,1.3806923949196346,4.362499618530279,0.5436601793963263,8.181339057664232,2.4530798989632956,6.271919338097263,-4.048360045435544,99.13298302790022,31.484576672273434,1.9094197195669764,4,-3.220001220703125,-5.345001220703125,-10.757499694824219,-9.994998931884766,-6.6999969482421875,4,-0.10186588328469093,-1.2222343324250682,78.0999984741211,3.413891081294396,77.69000244140625,1.3953442983623427,77.55999755859375,-0.10186588328469093
12389,2022-04-04,78.83000183105469,79.12000274658203,77.63999938964844,79.08999633789062,543300.0,-0.006177481916978644,8.249809269502194,-0.1884021915202981,75.04953441801686,65.07554317877663,-2.9408072090501776,-4.178398922471715,-7.355868526813666,-9.54895142495809,22.75799829932493,1.6800003051757812,1.4482324793602146,3.6995018005371065,-0.4932066909264563,7.892210292000669,1.603147554805318,5.795856046268895,-2.8242575932141705,81.29507656841758,10.96832392605937,2.096354245731785,4,-2.6350021362304688,-4.730003356933594,-9.604999542236328,-9.495002746582031,-5.1399993896484375,0,-0.08385133143238854,1.3333421636828915,79.31999969482422,-1.2222343324250682,78.0999984741211,3.413891081294396,77.69000244140625,-0.08385133143238854
12390,2022-04-05,78.5,79.75,78.23999786376953,78.88999938964844,584200.0,-0.004186246649618641,-2.318672658372179,1.5000293444450965,71.89350448057664,67.24903412470714,-2.027656333499081,-3.651256447024238,-6.9176572156642635,-9.089481103840441,23.047001882835335,1.5100021362304688,1.6460288022046115,3.125500106811529,-1.2606150832723841,7.511615296895442,0.9324425117695796,5.318557701853479,-1.8922899996289857,52.830215839765536,-17.31054594698771,2.193057595041956,4,-1.875,-4.200000762939453,-9.27499771118164,-9.154998779296875,-5.120002746582031,1,-0.054522277443272316,8.249809269502194,78.83000183105469,1.3333421636828915,79.31999969482422,-1.2222343324250682,78.0999984741211,-0.054522277443272316
12391,2022-04-06,80.48999786376953,80.51000213623047,78.55000305175781,78.88999938964844,679600.0,0.025350291258210644,1.3902325559757907,-4.102566610587268,75.98989345838604,70.42859166126506,-3.300260986484801,-5.3450865283196265,-8.785051380343958,-10.948780419535552,23.648423022517523,2.0100021362304688,1.7045373927051202,4.753498077392578,-0.06782456109235113,9.574820715877507,2.3428367581501135,7.164159396635043,-3.253829863472717,99.37874953797163,28.724021378076912,2.4106613192424633,4,-3.1999969482421875,-5.4799957275390625,-11.264995574951172,-11.144996643066406,-7.25,2,-0.0955397566915972,-2.318672658372179,78.5,8.249809269502194,78.83000183105469,1.3333421636828915,79.31999969482422,-0.0955397566915972
12392,2022-04-07,78.87999725341797,80.33000183105469,78.52999877929688,80.19000244140625,1021900.0,-0.020002492894539703,1.2641491326983518,-0.8187540233173592,74.36107737390269,72.82246142192017,-1.0234576509878366,-3.5509155177771277,-7.0299421890401845,-9.229528805095768,24.396711979613922,1.9599990844726562,1.8976971775078368,2.9109977722168026,-2.0508650909732182,7.872860635406823,0.43006634062179216,5.391929203811813,-0.9890624259344207,43.20545913227018,-31.82754686915726,2.480931431595007,4,-0.6799964904785156,-3.2699966430664062,-9.65499496459961,-9.534996032714844,-5.149993896484375,3,-0.06034476004789269,1.3902325559757907,80.48999786376953,-2.318672658372179,78.5,8.249809269502194,78.83000183105469,-0.06034476004789269
12393,2022-04-08,78.83999633789062,79.81999969482422,78.73999786376953,79.30000305175781,845300.0,-0.0005071110157222058,-2.272714662227771,0.35114877260417576,71.4673798491398,73.45393893313944,-0.5979878294072449,-3.2789332449667654,-6.846174321175027,-9.07652625943848,24.991247097750456,1.0800018310546875,2.2498824877275183,2.616997146606451,-2.388642435511912,7.622636728724814,0.1141773555472696,5.119816937665632,-0.42524804865769283,41.811700343189514,-32.41079265082435,2.502819791059181,4,-0.29999542236328125,-2.4599952697753906,-9.149993896484375,-9.149993896484375,-4.30999755859375,4,-0.05821913433657355,1.2641491326983518,78.87999725341797,1.3902325559757907,80.48999786376953,-2.318672658372179,78.5,-0.05821913433657355
12394,2022-04-11,78.20999908447266,79.41999816894531,77.61000061035156,78.88999938964844,804800.0,-0.007990833113663998,1.0804595181198342,1.4782399575413805,71.79254707281804,73.54837377173979,0.296804729904494,-2.38199365024866,-6.106747605931645,-8.33923706715396,25.86459167929853,1.80999755859375,2.674641886842707,1.739999771118164,-3.13800229063078,6.618001832867108,-0.6990012597563151,4.179000801992643,2.3000030517578125,20.689591669757885,-55.08353819374007,2.439001030874474,4,0.595001220703125,-1.7849998474121094,-7.884998321533203,-7.884998321533203,-3.6699981689453125,0,-0.0714741900438205,-2.272714662227771,78.83999633789062,1.2641491326983518,78.87999725341797,1.3902325559757907,80.48999786376953,-0.0714741900438205
12395,2022-04-12,78.2300033569336,78.87999725341797,77.43000030517578,78.05999755859375,849000.0,0.0002557764057677936,-1.0279673269915117,-0.2500084147696036,71.10906333390926,73.85757561035149,0.42670849305298475,-2.1615575702421097,-5.9751812615077995,-8.253138802778253,26.725667075045443,1.4499969482421875,2.9122753945650572,1.537003707885745,-3.2277531227790632,6.301760538550553,-0.8453747074466662,3.9193821232181563,2.221998748779299,25.974109615508468,-51.4503632214699,2.3823784153324046,4,0.6699981689453125,-1.8050041198730469,-7.120002746582031,-7.120002746582031,-2.7000045776367188,1,-0.05803401151362675,1.0804595181198342,78.20999908447266,-2.272714662227771,78.83999633789062,1.2641491326983518,78.87999725341797,-0.05803401151362675
12396,2022-04-13,77.33999633789062,78.41000366210938,76.8499984741211,78.4000015258789,558700.0,-0.011376798937131616,1.8888731906837433,-6.235111968765427,64.93845534995978,72.94692656093814,1.4101369210103059,-1.0679777364476024,-4.928892407772452,-7.254580952756299,27.969640424859428,1.5600051879882812,2.936358256460153,0.48299674987792685,-4.123332910615488,5.089326410371342,-1.8201680803687736,2.7861615801246273,2.9911256958007897,14.080384801734589,-62.663581357038176,2.3031648302467054,4,1.3400039672851562,-0.9149971008300781,-6.2299957275390625,-6.2299957275390625,-2.029998779296875,2,-0.05120247313139015,-1.0279673269915117,78.2300033569336,1.0804595181198342,78.20999908447266,-2.272714662227771,78.83999633789062,-0.05120247313139015
12397,2022-04-14,77.54000091552734,78.06999969482422,77.2699966430664,77.43000030517578,484200.0,0.002586043277826411,-2.720875767360988,-0.10377365280666777,58.176080510033366,70.53083731630473,1.2542396729939043,-1.0691973626412334,-5.00672163834011,-7.361333492307239,28.975620019431325,0.8000030517578125,2.8325578866042065,0.5220012664794922,-3.9335924604570778,4.977594993416062,-1.7057955969887928,2.749798129947777,2.5822537045898457,23.232395885780047,-48.81978435392645,2.227796863468282,4,1.1399993896484375,-1.1150016784667969,-5.817501068115234,-6.430000305175781,-2.3499984741210938,3,-0.055455287606228754,1.8888731906837433,77.33999633789062,-1.0279673269915117,78.2300033569336,1.0804595181198342,78.20999908447266,-0.055455287606228754
12398,2022-04-18,77.13999938964844,78.20999908447266,76.73999786376953,77.7699966430664,387600.0,-0.005158647422698226,-1.055945324462608,-5.727215980024969,52.28259571560309,68.00117746048097,1.466730568749142,-0.3591877558490921,-4.491509564434921,-6.884308657777893,30.264500026684065,1.470001220703125,2.76202294801206,-0.08650016784667969,-4.1142368146778665,3.941236478984507,-2.100368491262273,1.9273681555689137,2.78591986170899,14.925428370526628,-51.71289366955365,2.013868323415594,4,1.4850006103515625,-0.7150001525878906,-5.354999542236328,-6.029998779296875,0.44000244140625,0,-0.04420528985864158,-2.720875767360988,77.54000091552734,1.8888731906837433,77.33999633789062,-1.0279673269915117,78.2300033569336,-0.04420528985864158
12399,2022-04-19,77.81999969482422,78.0,76.86000061035156,76.87999725341797,653900.0,0.008815145327406348,-1.3265395095367847,-1.4920738722373599,51.4380623398062,65.72835055595093,0.702243212644774,-0.7865313009380372,-5.0366732400706695,-7.470095173347488,31.62303271108048,1.1399993896484375,2.6207332101260192,0.40750007629394247,-3.346598309867275,4.16159846245516,-1.4695491167866663,2.2845492693745513,1.8510458455261727,50.467389676784535,-11.563602838010475,1.8770491930806121,4,0.8050003051757812,-1.3950004577636719,-6.034999847412109,-6.709999084472656,-0.04000091552734375,1,-0.04227706153211619,-1.055945324462608,77.13999938964844,-2.720875767360988,77.54000091552734,1.8888731906837433,77.33999633789062,-0.04227706153211619
12400,2022-04-20,77.95999908447266,78.91000366210938,77.91999816894531,78.81999969482422,565100.0,0.0017990155512395134,-1.1063891955067853,-0.9148918901370041,51.49169240003608,63.00632821613426,0.533715120526665,-0.5997135395748501,-5.048067728823241,-7.5086813128569645,32.978583938284935,1.0900039672851562,2.2733801235521014,0.3204994201660156,-2.9327440533787126,3.573742893710744,-1.3061223166063485,1.9471211569383797,1.476562641751272,56.22110418490509,-1.108455113547933,1.6266217367723639,4,0.5750007629394531,-1.5349998474121094,-6.009998321533203,-6.849998474121094,0.3600006103515625,2,-0.04386862761811494,-1.3265395095367847,77.81999969482422,-1.055945324462608,77.13999938964844,-2.720875767360988,77.54000091552734,-0.04386862761811494
12401,2022-04-21,77.9000015258789,78.75,77.23999786376953,77.72000122070312,441200.0,-0.000769594141846297,-1.6491102440721976,-0.2093025318926208,48.85059386422152,60.171830048391904,0.20974228269638218,-0.2202196667789309,-4.853964700745564,-7.322479512794672,34.182961930268604,1.5100021362304688,2.004974730805827,0.050501632690426845,-2.6224917559111276,2.7234950212919813,-1.2859950616103504,1.386998326991204,1.3208350913486697,53.4562471214055,-0.08742170190555498,1.3364966943007799,4,0.37999725341796875,-1.4750022888183594,-5.650001525878906,-6.790000915527344,0.8199996948242188,3,-0.03042365468753805,-1.1063891955067853,77.95999908447266,-1.3265395095367847,77.81999969482422,-1.055945324462608,77.13999938964844,-0.03042365468753805
12402,2022-04-22,77.31999969482422,78.11000061035156,77.20999908447266,77.80999755859375,371500.0,-0.007445466234837106,-1.5352188349577158,-2.7222057389903784,37.5930718392491,56.40801804729294,0.6092572312969651,0.6598155959635505,-4.155437779158092,-6.634811015931504,35.20744967715,0.9000015258789062,1.772107568179507,-0.6985000610351619,-2.6647000255181723,1.2676999034478484,-1.68160004327666,0.28459992120633615,1.7023698221267125,26.72812356070275,-20.179299256765667,0.9830999822415021,4,0.7599983215332031,-0.68499755859375,-4.684999465942383,-6.209999084472656,0.3300018310546875,4,-0.025995889086443125,-1.6491102440721976,77.9000015258789,-1.1063891955067853,77.95999908447266,-1.3265395095367847,77.81999969482422,-0.025995889086443125
12403,2022-04-25,76.77999877929688,78.0,75.62999725341797,77.76000213623047,615000.0,-0.006983974620521027,2.246581140751966,2.000015570260802,37.36128828330492,52.58232262623592,0.9234257293270787,1.3310676792985703,-3.4291746761135755,-5.969391230013585,34.91680237280674,2.3700027465820312,1.2435539173585397,-1.278500747680667,-3.097097279613692,0.5400957842523582,-2.1877990136471794,-0.3692024817141544,2.059781005399543,35.06095362593244,-7.186982877661237,0.9092982659665099,4,0.4900016784667969,-0.14499664306640625,-4.122499465942383,-5.6699981689453125,0.6500015258789062,0,-0.020708470476289653,-1.5352188349577158,77.31999969482422,-1.6491102440721976,77.9000015258789,-1.1063891955067853,77.95999908447266,-0.020708470476289653
12404,2022-04-26,75.41000366210938,76.95999908447266,75.41000366210938,75.69999694824219,786200.0,-0.017843125019128103,-9.689871086556169,0.29591050283765796,33.11479100482778,48.36073681189354,2.072408709895413,2.7382821837742597,-1.8933781939510652,-4.464862855119321,34.21876292757812,1.5499954223632812,0.7828485179686453,-2.582995986938471,-4.677941852007294,-0.488050121869648,-3.6304689194728894,-1.5355230544040523,3.1087978694591953,0.0,-39.219426315362355,1.0474729325344128,4,1.75,1.2699966430664062,-2.837503433227539,-4.3000030517578125,2.1699981689453125,1,0.028775998721183527,2.246581140751966,76.77999877929688,-1.5352188349577158,77.31999969482422,-1.6491102440721976,77.9000015258789,0.028775998721183527
12405,2022-04-27,74.41000366210938,75.77999877929688,73.9000015258789,75.3499984741211,659900.0,-0.01326084009332118,1.0888911494559803,3.2414364640883977,12.74518512008332,42.56148456412948,2.764247362651574,3.6788069624908246,-0.7180477423389817,-3.358569879731533,33.474982139597635,1.8799972534179688,0.3408494121942738,-3.4254962921142607,-6.061323844102162,-0.7896687401263591,-4.743410068108204,-2.107582516120317,3.7357421251240908,10.515511271844066,-20.22278704392158,1.317913775993948,4,1.9949989318847656,2.2699966430664062,-2.0325050354003906,-3.3000030517578125,3.0799942016601562,2,0.04528954376202443,-9.689871086556169,75.41000366210938,2.246581140751966,76.77999877929688,-1.5352188349577158,77.31999969482422,0.04528954376202443
12406,2022-04-28,74.51000213623047,75.02999877929688,74.11000061035156,74.75,577700.0,0.0013438848165521211,1.3000085831179606,0.2553182854870259,17.142939091128113,38.00224662869557,2.481560614563506,3.508224129434012,-0.6202078847559847,-3.3605143391797583,32.634248100930506,0.9199981689453125,-0.08657808552479196,-3.1664978027343693,-6.193853216721379,-0.1391423887473593,-4.680175509727874,-1.6528200957408643,3.041339454413361,14.489328812478139,-14.06587407648243,1.5136777069935086,4,1.8950004577636719,2.2649993896484375,-2.1325035095214844,-3.4000015258789062,3.589996337890625,3,0.05113404173076974,1.0888911494559803,74.41000366210938,-9.689871086556169,75.41000366210938,2.246581140751966,76.77999877929688,0.05113404173076974
12407,2022-04-29,71.19999694824219,73.83999633789062,71.06999969482422,73.80999755859375,853800.0,-0.04442363566083962,1.0749052754299038,10.875099341958865,11.491990684767998,33.469957180825006,5.361476257480632,6.613891511175154,2.8374555708172267,0.025141315734927616,31.92755262960436,3.44000244140625,-0.6159484102379338,-6.131502914428708,-10.309601770406587,-1.953404058450829,-8.220552342417648,-4.0424534864397685,5.840157033334549,1.87586216007636,-23.96965617584987,2.089049427988937,4,3.7900047302246094,4.590003967285156,1.1775016784667969,-0.089996337890625,6.0200042724609375,4,0.10561804206153957,1.3000085831179606,74.51000213623047,1.0888911494559803,74.41000366210938,-9.689871086556169,75.41000366210938,0.10561804206153957
12408,2022-05-02,71.23999786376953,72.38999938964844,70.41999816894531,71.5199966430664,875200.0,0.0005618106354192687,-1.0520865619213378,0.10727920069687634,12.647435939370538,29.159887580776598,4.91322548611997,6.258390736259599,2.935082016829952,0.05971580350923489,31.03443127969985,1.970001220703125,-1.0471412992154967,-5.687501907348633,-10.560766592388958,-0.8142372223083072,-8.124134249868803,-3.250869564828463,4.8449314319267955,12.538219878186352,-13.382836434696587,2.436632342520164,5,3.4250030517578125,4.225002288818359,1.1100006103515625,-0.12999725341796875,3.3300018310546875,0,0.08997759481081213,1.0749052754299038,71.19999694824219,1.3000085831179606,74.51000213623047,1.0888911494559803,74.41000366210938,0.08997759481081213
12409,2022-05-03,72.22000122070312,73.04000091552734,71.41999816894531,71.7300033569336,831800.0,0.013756364209999372,-1.918902200136091,-1.75,20.79692570731197,25.749357948251692,3.4143837568957167,5.014909017439749,2.1017733846441615,-0.8408531865152895,29.94064897848595,1.8000030517578125,-1.3897021269862222,-4.376998519897455,-9.591609357480749,0.8376123176858385,-6.984303938689109,-1.7696931011058012,2.84524047217802,33.582142663967915,7.351048442696467,2.607305418791649,5,2.3649978637695312,3.2449989318847656,0.4374980926513672,-1.1100006103515625,1.19000244140625,1,0.07214066735544611,-1.0520865619213378,71.23999786376953,1.0749052754299038,71.19999694824219,1.3000085831179606,74.51000213623047,0.07214066735544611
12410,2022-05-04,74.22000122070312,74.5199966430664,72.72000122070312,73.13999938964844,1478800.0,0.02769315932144667,1.1428610354223434,2.2040949785908914,36.31582187921205,24.356605505472867,0.9253884283136387,2.8225344946656747,0.27537746177557665,-2.7499404737338864,28.185701154797794,2.2999954223632812,-1.6105606942539623,-2.162998580932623,-7.400024291433553,3.0740271295683073,-4.781511436183095,0.4555142743178493,-3.8000030517578125,82.42955636979885,52.40346980715637,2.6185128552504677,5,0.0449981689453125,1.2449989318847656,-1.1825008392333984,-2.729999542236328,-0.48999786376953125,2,0.04527082397048399,-1.918902200136091,72.22000122070312,-1.0520865619213378,71.23999786376953,1.0749052754299038,71.19999694824219,0.04527082397048399
12411,2022-05-05,72.80000305175781,74.0999984741211,72.08999633789062,73.63999938964844,1287400.0,-0.019132284365271812,1.284100465567915,-0.7777730682829653,31.22029781232297,23.648519502481072,1.7275425613505035,3.8334197440051128,1.8863622696012214,-1.2393382638500157,26.178540062535244,2.1300048828125,-1.9350986612771948,-3.1984970092773466,-8.293163229550302,1.896169210995609,-5.745830119413824,-0.6511638991408688,-2.2980049133300753,58.04892118460351,26.041383166911736,2.5473331101364804,5,1.4099960327148438,2.664997100830078,0.7274971008300781,-0.9250030517578125,-1.5200042724609375,3,0.06442300295890546,1.1428610354223434,74.22000122070312,-1.918902200136091,72.22000122070312,-1.0520865619213378,71.23999786376953,0.06442300295890546
12412,2022-05-06,74.12000274658203,74.37999725341797,72.47000122070312,72.91000366210938,1042900.0,0.01813186317980997,1.208103090146547,-1.4404813805631245,38.84787134835734,23.81369539859801,-0.10517239290913949,2.254097610500068,0.7953235094703501,-2.4714750147613813,24.015300379102595,1.9099960327148438,-2.2745104619370125,-1.6404975891113338,-6.611615481209256,3.3306203029865884,-4.126056535160302,0.8450613569376344,-3.537644638061522,90.24404767442942,53.759306790552664,2.4855589460489638,5,-0.4300041198730469,1.3449974060058594,-0.5225028991699219,-2.1750030517578125,-5.930000305175781,4,0.053696648408753545,1.284100465567915,72.80000305175781,1.1428610354223434,74.22000122070312,-1.918902200136091,72.22000122070312,0.053696648408753545
12413,2022-05-09,74.25,75.13999938964844,72.9000015258789,73.93000030517578,949800.0,0.001753875453329723,1.1333328489269794,0.2644627578075247,36.258659422949854,24.16301411172268,-0.7060385147165391,1.8578509906594576,0.7519016127272948,-2.516432176770678,21.55580706714046,2.2399978637695312,-2.6137119821935784,-1.2810005187988338,-6.074131009492561,3.5121299718948933,-3.6775657641456974,1.1155647265480297,-3.588889120788579,76.07529307530127,39.65075472396932,2.396565245346866,5,-1.1500015258789062,1.2150001525878906,-0.154998779296875,-1.8299980163574219,-5.8899993896484375,0,0.04000001644044615,1.208103090146547,74.12000274658203,1.284100465567915,72.80000305175781,1.1428610354223434,74.22000122070312,0.04000001644044615
12414,2022-05-10,72.62000274658203,75.12999725341797,71.79000091552734,74.43000030517578,665100.0,-0.02195282496185813,1.0810001426058848,-5.656247764823689,31.56078068540225,26.253635841202563,0.543759633932396,3.2122825422288344,2.488714369210868,-0.8152790309658258,20.29732993934863,3.339996337890625,-2.8739577674167407,-2.63149795532226,-7.418793561314445,2.155797650669925,-5.025145758318359,-0.23785015232616047,-1.7797363269531274,24.776185346545475,-8.766482247514446,2.3936478029960955,5,0.15999603271484375,2.8449974060058594,2.4174957275390625,0.12999725341796875,-5.139999389648423,1,0.026852063818380456,1.1333328489269794,74.25,1.208103090146547,74.12000274658203,1.284100465567915,72.80000305175781,0.026852063818380456
12415,2022-05-11,73.69000244140625,74.48999786376953,72.36000061035156,72.45999908447266,784700.0,0.014734228234032587,-1.9790165018966777,-0.6795607823301298,36.410588556891696,28.394485781842963,-0.7142207333879469,1.8811664536311241,1.5727263408507355,-1.8183555259009836,19.141223468346848,2.1299972534179688,-3.0981070754944398,-1.3344982147216768,-5.954766254949035,3.2857698255056818,-3.644632234835356,0.9756358053920025,-2.677746702976563,56.71648929265232,24.631414351547996,2.31013402011368,5,-0.910003662109375,1.7749977111816406,1.4574966430664062,-0.94000244140625,-7.7700042724609375,2,-0.003799684760758648,1.0810001426058848,72.62000274658203,1.1333328489269794,74.25,1.208103090146547,74.12000274658203,-0.003799684760758648
12416,2022-05-12,73.37999725341797,73.80000305175781,72.16000366210938,73.80000305175781,824000.0,-0.00420688258539248,6.809413089680478,-0.3414671967944225,37.056497616942266,31.23498655208455,-0.6496847893543816,1.9808460912152839,2.010525859603831,-1.434566811164217,18.499765739706383,1.6399993896484375,-3.186884602769169,-1.4465034484863253,-5.987694022233001,3.09468712526035,-3.71709873535967,0.8240918383870195,-2.2026317689395256,47.46259886902715,14.092667668629005,2.2705952868733412,5,-0.5999984741210938,2.085002899169922,2.0825023651123047,-0.4299964904785156,-6.089996337890625,3,0.004769775369531271,-1.9790165018966777,73.69000244140625,1.0810001426058848,72.62000274658203,1.1333328489269794,74.25,0.004769775369531271
12417,2022-05-13,73.23999786376953,73.7699966430664,72.4000015258789,73.7699966430664,481300.0,-0.0019078685593970635,4.16980480221109,1.2618844344335254,38.05667682718082,34.05823553961903,-0.2121942120479332,1.8784939996224068,2.196153967631986,-1.2190925233470296,17.82364283834007,1.3699951171875,-3.029282154401031,-1.3715026855468722,-5.776902785961397,3.0338974148676527,-3.5742027357541275,0.8311973646603832,-1.9041270230842855,43.28351070734768,9.709126616816384,2.202700050207262,5,0.04000091552734375,2.1350021362304688,2.910003662109375,0.09000396728515625,-4.930000305175781,4,-0.02676132088532235,6.809413089680478,73.37999725341797,-1.9790165018966777,73.69000244140625,1.0810001426058848,72.62000274658203,-0.02676132088532235
12418,2022-05-16,73.7300033569336,74.0199966430664,72.58000183105469,73.47000122070312,583800.0,0.006690408348666299,2.4286051644429105,-0.49057119824955375,43.97417829455242,36.63348582709018,-0.34849605702909514,1.1804434465658176,1.718114463444607,-1.629847818634346,17.538353452130064,1.4399948120117188,-2.9778806647165226,-0.7109973907470675,-4.9657332036833,3.543738422189165,-2.8383652972151907,1.4163705157210558,-2.241967374289814,58.083969116908044,19.425622018719068,2.127367906468119,5,-0.2650032043457031,1.3899955749511719,3.174997329711914,-0.40000152587890625,-3.7700042724609375,0,-0.0751390297476009,4.16980480221109,73.23999786376953,6.809413089680478,73.37999725341797,-1.9790165018966777,73.69000244140625,-0.0751390297476009
12419,2022-05-17,74.52999877929688,74.56999969482422,72.97000122070312,74.01000213623047,450500.0,0.010850337527999798,4.333341810459927,1.9999706564159747,50.43666327952781,38.20246820490304,-0.8787713191477167,0.1278885946180992,0.9099686851943716,-2.3590280083492416,17.08784420506449,1.5999984741210938,-2.4416106508125353,0.2534980773925781,-3.6945133192626116,4.201509474047768,-1.7205076209350096,2.227503775720166,-2.8958842603729096,98.3402082416591,53.80364051095694,1.9740056983275922,5,-1.0649986267089844,0.3899993896484375,2.930002212524414,-1.1999969482421875,-2.779998779296875,1,-0.08278543230916069,2.4286051644429105,73.7300033569336,4.16980480221109,73.23999786376953,6.809413089680478,73.37999725341797,-0.08278543230916069
12420,2022-05-18,74.54000091552734,75.5999984741211,74.25,74.7699966430664,473600.0,0.00013420282294762664,-2.3333396126893224,-0.44230233138195635,50.10988556474808,40.30131128850583,-0.9371603524185304,-0.15965384201963673,0.9481807380146563,-2.3031860030544067,15.80900937179918,1.3499984741210938,-1.911459661789607,0.4345001220703182,-3.118222306181977,3.9872225503226133,-1.3418610920558223,2.2108613361964586,-2.765651001774401,69.18607101114026,19.987490121591684,1.776361214126147,5,-0.845001220703125,0.125,3.0749988555908203,-1.2099990844726562,-1.75,2,-0.09471421346767217,4.333341810459927,74.52999877929688,2.4286051644429105,73.7300033569336,4.16980480221109,73.23999786376953,-0.09471421346767217
12421,2022-05-19,75.52999877929688,75.72000122070312,73.77999877929688,74.20999908447266,830100.0,0.013281430797021931,1.282349667673445,-5.739235719498441,69.10856633397215,43.66361073135193,-1.6753665233913893,-1.4085260095212675,0.030823116452125987,-3.2205950620941195,15.210949027316564,1.94000244140625,-1.4546920910583765,1.5429981231689425,-1.6127430826287252,4.69873932896661,-0.034872479729884276,3.120868726067769,-3.526109951921839,94.27703437134473,37.47757913170693,1.5778706028988307,5,-1.7749977111816406,-0.8649978637695312,2.1325016021728516,-2.1999969482421875,-2.3699951171875,3,-0.1272342217088147,-2.3333396126893224,74.54000091552734,4.333341810459927,74.52999877929688,2.4286051644429105,73.7300033569336,-0.1272342217088147
12422,2022-05-20,75.30999755859375,75.87000274658203,73.72000122070312,75.54000091552734,560900.0,-0.0029127661096087776,3.8314259997428315,-0.17424500765829554,67.68027341199584,47.15490117457926,-1.417922597831307,-1.4196144038965883,0.29081255949468243,-2.9418001598209287,14.57065639547596,2.1500015258789062,-1.3124444448871344,1.423497009277341,-1.3953594192824283,4.24235343783711,0.01406879499745628,2.8329252235572255,-3.008819739752468,82.97857045129363,19.730212897254106,1.4094282142798824,5,-1.4799957275390625,-0.6449966430664062,2.242502212524414,-1.9799957275390625,-3.0099945068359375,4,-0.10649312047615689,1.282349667673445,75.52999877929688,-2.3333396126893224,74.54000091552734,4.333341810459927,74.52999877929688,-0.10649312047615689
12423,2022-05-23,75.19000244140625,76.43000030517578,74.83000183105469,75.94999694824219,542200.0,-0.0015933491047339654,-1.162166341900962,3.304275715659933,63.94367569395293,50.753000619973776,-1.2857791376621748,-1.5018458195048083,0.46537787806485653,-2.7655073384208038,15.146497389523972,1.5999984741210938,-0.9507507703309841,1.3830017089843807,-1.1693408967515921,3.9353443147203535,0.10683040611638717,2.659173011852374,-2.5319421297908917,64.16190196886942,-2.721754757810558,1.2761713028679897,5,-0.8950004577636719,-0.5250015258789062,2.362497329711914,-1.8600006103515625,-2.0699996948242188,0,-0.09150159142731673,3.8314259997428315,75.30999755859375,1.282349667673445,75.52999877929688,-2.3333396126893224,74.54000091552734,-0.09150159142731673
12424,2022-05-24,77.58000183105469,77.69999694824219,74.44000244140625,75.5199966430664,664500.0,0.031786132624625374,1.8347834740351285,-2.7105527335515087,65.21740332293504,53.95375781620082,-3.2388074861903817,-3.9220230364039423,-1.8253574307155702,-5.094799008427572,16.206627779767814,3.2599945068359375,-0.7155572148281948,3.664501190185547,0.6777189051645252,6.651283475206569,2.171110047675029,5.157892332696065,-4.469308720212084,96.98504407034386,30.743149741726498,1.4933911425105115,5,-2.6500015258789062,-2.9150009155273438,-0.05500221252441406,-4.25,-2.9000015258789062,1,-0.09822122411360656,-1.162166341900962,75.19000244140625,3.8314259997428315,75.30999755859375,1.282349667673445,75.52999877929688,-0.09822122411360656
12425,2022-05-25,77.77999877929688,78.16000366210938,77.3499984741211,77.79000091552734,541300.0,0.002577944618739725,1.15999186206195,-0.004855393709098586,75.35641421274995,58.2093041046239,-3.1264007033493186,-4.065019037133993,-1.9378386663124445,-5.233745932682325,16.53240594660354,0.8100051879882812,-0.4328236204437417,3.695998382568362,0.2472428707793881,7.144753894357336,1.9716206266738823,5.420376138462842,-4.02680313121833,91.44133617430751,23.16493369251947,1.7243777558944857,5,-2.4999961853027344,-3.1149978637695312,-0.25499916076660156,-4.4499969482421875,-6.1199951171875,2,-0.07752634191223351,1.8347834740351285,77.58000183105469,-1.162166341900962,75.19000244140625,3.8314259997428315,75.30999755859375,-0.07752634191223351
12426,2022-05-26,78.31999969482422,79.01000213623047,77.94999694824219,78.18000030517578,444900.0,0.0069426706608675115,-2.5333146838919687,-13.996948893974066,73.23008886900894,62.117460998160354,-3.2318318356828257,-4.5375941359580025,-2.3915936535979654,-5.69616330745454,17.04171714598635,1.2300033569335938,0.12662607720420738,4.04549942016601,0.11096934705464889,7.980029493277371,2.0782343836103223,6.012764456721698,-3.8799972534179688,86.95647784519399,20.57239241124998,1.9672650365556834,5,-2.5249977111816406,-3.604999542236328,-0.8400001525878906,-4.989997863769531,-6.4199981689453125,3,-0.0706077477125211,1.15999186206195,77.77999877929688,1.8347834740351285,77.58000183105469,-1.162166341900962,75.19000244140625,-0.0706077477125211
12427,2022-05-27,78.72000122070312,78.9800033569336,78.11000061035156,78.12000274658203,493900.0,0.005107271800785629,-1.8064480403617793,4.285722070844686,74.00645753433639,65.4543809136919,-3.0985980760061267,-4.580156569165439,-2.7073049227015673,-6.013232268714475,15.995622943596333,0.8700027465820312,0.5858614209958972,4.069500732421872,-0.06036195170509018,8.199363416548834,2.004569390358398,6.134432074485346,-3.4573988342285134,93.65424650124623,27.31889190059715,2.064931342063479,5,-2.729999542236328,-4.005001068115234,-1.367502212524414,-5.3899993896484375,-7.400001525878906,4,-0.07063004919176108,-2.5333146838919687,78.31999969482422,1.15999186206195,77.77999877929688,1.8347834740351285,77.58000183105469,-0.07063004919176108
12428,2022-05-31,77.6500015258789,78.30999755859375,77.0999984741211,77.87999725341797,743100.0,-0.013592475587294706,1.220189265615813,-0.3833271874165533,78.74285016741072,68.59951279012333,-1.5802506256022184,-3.1677238785995314,-1.5201894342490476,-4.868873438538543,14.34621041053151,1.6200027465820312,1.0627393053574963,2.6790008544921875,-1.3295678223778111,6.687569531362186,0.6747165160571882,4.683285192927187,-1.7128671844482426,70.24068487593469,-1.2957908932931161,2.004284338434998,5,-1.2849998474121094,-2.9350013732910156,-0.29250144958496094,-4.319999694824219,-6.779998779296875,1,-0.06889888433985503,-1.8064480403617793,78.72000122070312,-2.5333146838919687,78.31999969482422,1.15999186206195,77.77999877929688,-0.06889888433985503
12429,2022-06-01,77.43000030517578,77.72000122070312,76.5199966430664,77.66000366210938,460900.0,-0.0028332416790719517,5.857198910081744,1.000033171896769,73.67086798349348,71.2173997255395,-1.0120517023244275,-2.674513357219581,-1.219642941661192,-4.579348668595102,12.97523197444465,1.2000045776367188,1.5594921367648737,2.1984996795654297,-1.7337538640864523,6.130753223217312,0.2323729077394887,4.164626451391371,-0.9397497606811527,36.54625118730275,-35.342004142031946,1.966126771825944,6,-1.0649986267089844,-2.7150001525878906,-0.47749900817871094,-4.099998474121094,-5.959999084472656,2,-0.05566314789625093,1.220189265615813,77.6500015258789,-1.8064480403617793,78.72000122070312,-2.5333146838919687,78.31999969482422,-0.05566314789625093
12430,2022-06-02,77.58000183105469,77.80999755859375,75.86000061035156,77.80999755859375,453300.0,0.0019372533293000593,15.956810190406687,0.9999668292035692,77.13182000538198,72.10887235569614,-0.7660371214083455,-2.6982248412728893,-1.2637736996100841,-4.669106242879167,12.459542299684774,1.9499969482421875,1.9462418872544731,2.1805011749267607,-1.8555281879545618,6.216530537808083,0.16248649348609945,4.198515856367422,1.4300003051757812,54.603186905543296,-19.533089800853205,2.0180146814406617,6,-1.2150001525878906,-2.865001678466797,-0.6599998474121094,-4.25,-6.5800018310546875,3,-0.03738078702542713,5.857198910081744,77.43000030517578,1.220189265615813,77.6500015258789,-1.8064480403617793,78.72000122070312,-0.03738078702542713
12431,2022-06-03,77.48999786376953,77.87999725341797,77.27999877929688,77.36000061035156,308600.0,-0.00116014391803132,-3.137907447844045,-0.5652159490479666,77.6332812140357,73.21476211147834,-0.41210656674063273,-2.359832611951532,-1.075788571023125,-4.5163749875107015,11.600561183404094,0.5999984741210938,2.1899519460933163,1.8559974670410213,-2.088039205386096,5.8000341394681385,-0.1160208691725444,3.828015803254587,1.4570042419433662,52.243455721429534,-24.729903369999384,1.9720183362135602,6,-0.7649955749511719,-2.7749977111816406,-0.9474964141845703,-4.159996032714844,-7.540000915527344,4,-0.07523544150703831,15.956810190406687,77.58000183105469,5.857198910081744,77.43000030517578,1.220189265615813,77.6500015258789,-0.07523544150703831
12432,2022-06-06,78.0999984741211,78.20999908447266,77.3499984741211,77.70999908447266,329200.0,0.00787199157527363,1.8196713110038272,3.000058688890193,77.976930110426,74.77401260219757,-0.6534423854013198,-2.799927490636918,-1.5864368785449443,-5.053716182884813,10.97072511621803,0.8600006103515625,2.481067170269469,2.266998291015625,-1.7562292528817949,6.290225834913045,0.25538451906690796,4.278612062964342,0.7852636016845764,91.42859812036397,11.567430078329835,2.0116137719487113,6,-1.3749961853027344,-3.384998321533203,-1.5099964141845703,-4.769996643066406,-7.680000305175781,0,-0.07938536580505307,-3.137907447844045,77.48999786376953,15.956810190406687,77.58000183105469,5.857198910081744,77.43000030517578,-0.07938536580505307
12433,2022-06-07,77.22000122070312,78.12000274658203,76.1500015258789,78.12000274658203,620200.0,-0.011267570686439354,3.3777730682829654,-2.307699831761806,67.04691159377967,74.97729129895808,0.6088160462720538,-1.7771311031024908,-0.6810299265628714,-4.103203611780998,10.942770921483797,1.970001220703125,2.430472336849178,1.2385009765625057,-2.757867014459677,5.2348689675846884,-0.7596830189485928,3.236684972073604,1.6047556257934588,57.87240397507946,-18.83951525135395,1.998183995511092,6,0.21500015258789062,-2.5050010681152344,-1.8299999237060547,-3.8899993896484375,-6.480003356933594,1,-0.076405094957407,1.8196713110038272,78.0999984741211,-3.137907447844045,77.48999786376953,15.956810190406687,77.58000183105469,-0.076405094957407
12434,2022-06-08,74.56999969482422,76.91999816894531,74.31999969482422,76.91999816894531,1167800.0,-0.03431755353518984,1.2127660955979989,2.611104988767855,50.14244436265204,72.17573909339167,3.1144667619367254,1.081920355054507,1.9402559488155333,-1.4182974382228366,10.71173296598295,2.9000015258789062,2.355248618000516,-1.50900039672851,-5.246846393053048,2.2288455995960277,-3.3779233948907716,0.35992260143375177,4.195462026949471,6.426736226881362,-68.29441891035569,1.8689229981622666,6,2.095001220703125,0.6450004577636719,0.49500083923339844,-1.2399978637695312,-4.6399993896484375,2,-0.04961776804860307,3.3777730682829654,77.22000122070312,1.8196713110038272,78.0999984741211,-3.137907447844045,77.48999786376953,-0.04961776804860307
12435,2022-06-09,73.41000366210938,75.45999908447266,73.29000091552734,74.69000244140625,708600.0,-0.015555800421913624,-1.8552527229834863,0.5446806852824014,40.0934779353569,68.49389343409699,4.011211707633933,2.3398282460580475,3.030385285609981,-0.24272107077528915,10.64100625782953,2.1699981689453125,2.333782734661071,-2.65499649047851,-6.432405864229736,1.122412883272716,-4.543701177354123,-0.766291803602897,5.177639578586337,2.4390811228239935,-66.92467436203492,1.888704686875616,6,2.7249984741210938,1.9899978637695312,1.6149959564208984,-0.0800018310546875,-3.2000045776367188,3,-0.0264269492525252,1.2127660955979989,74.56999969482422,3.3777730682829654,77.22000122070312,1.8196713110038272,78.0999984741211,-0.0264269492525252
12436,2022-06-10,73.7300033569336,74.51000213623047,72.38999938964844,72.38999938964844,733700.0,0.004359074769933358,-2.1641738358090836,-1.0468790978232363,42.68520892893852,65.01375470016389,3.3208756958711376,2.1580383406854367,2.63860573220299,-0.506002007974871,10.601296505878544,2.1200027465820312,2.109810219596241,-2.352497100830078,-6.080449741816608,1.3754555401564517,-4.216473421323343,-0.48852078033681323,4.53978134425202,23.024124356515596,-42.77434782234738,1.8639763204932633,6,1.6199951171875,1.6699981689453125,1.1349964141845703,-0.40000152587890625,-4.0699996948242045,4,-0.037027034214516474,-1.8552527229834863,73.41000366210938,1.2127660955979989,74.56999969482422,3.3777730682829654,77.22000122070312,-0.037027034214516474
12437,2022-06-13,71.27999877929688,73.87000274658203,70.86000061035156,73.30999755859375,1181200.0,-0.03322941090584286,-1.0975660329207606,-1.5149199769980128,35.11042571192161,60.16570753844287,5.145650414945607,4.694358026537714,4.9736638190670135,1.9688479504206384,10.766441575488503,3.0100021362304688,1.6843180904101303,-4.704501724243158,-8.829033424565765,-0.5799700239205521,-6.766767574404454,-2.6422358740818623,6.51940309696576,5.785097043557945,-57.73274805725021,2.062265850161302,6,3.2550010681152344,3.6550025939941406,3.5575008392333984,2.0500030517578125,-1.8899993896484375,0,-0.0186588363332153,-2.1641738358090836,73.7300033569336,-1.8552527229834863,73.41000366210938,1.2127660955979989,74.56999969482422,-0.0186588363332153
12438,2022-06-14,68.19000244140625,71.0,67.18000030517578,70.8499984741211,812200.0,-0.04335011771616515,1.581081673209218,1.3103436612095791,16.0520674387635,53.76361858902843,7.5461895744792855,7.745127560405507,7.871107388039945,5.0654947313501,11.511770154405449,4.099998474121094,1.1477816008402613,-7.517498016357422,-12.847507011065687,-2.1874890216491565,-10.182502513711555,-4.852493519003289,8.915459308265284,10.369634063139129,-46.89421405265401,2.665004497354135,6,4.504997253417969,4.904998779296875,6.3874969482421875,5.1399993896484375,2.0499954223632812,1,0.03270267851149056,-1.0975660329207606,71.27999877929688,-2.1641738358090836,73.7300033569336,-1.8552527229834863,73.41000366210938,0.03270267851149056
12439,2022-06-15,68.36000061035156,69.66000366210939,67.18000030517578,68.55000305175781,1367200.0,0.0024930072277293824,1.0580909447771842,0.07142959578489665,15.869579399312471,46.95670296613182,6.654056053948494,7.4722966094570324,7.52235833524982,4.907993124638978,12.726588424119162,2.480003356933608,0.5106405111284857,-7.038999938964849,-13.290543417972373,-0.7874564599573262,-10.164771678468611,-3.913228199461088,7.554405765980476,14.251213516193115,-37.09119250773065,3.1257717395037616,6,4.334999084472656,4.7350006103515625,5.92249870300293,4.970001220703125,3.0699996948242188,2,0.03481564119614089,1.581081673209218,68.19000244140625,-1.0975660329207606,71.27999877929688,-2.1641738358090836,73.7300033569336,0.03481564119614089
12440,2022-06-16,67.48000335693361,68.26999664306639,67.06999969482422,67.61000061035156,1626900.0,-0.01287298486777222,-1.5262971915932209,0.6841872791518687,11.669035340177146,39.627342313480874,6.6500236571461215,8.217576745692767,8.220332176843542,5.796135367327608,14.759598336513166,1.2900009155273438,-0.16466547405883603,-7.565997314453114,-14.749589558593883,-0.3824050703123447,-11.157793436523491,-3.9742011923827363,7.386274290859674,5.510800101725418,-39.61950343918448,3.5917961220703827,6,5.1599960327148295,5.559997558593736,6.642496109008775,7.074996948242173,4.789993286132798,3,0.03630700691111377,1.0580909447771842,68.36000061035156,1.581081673209218,68.19000244140625,-1.0975660329207606,71.27999877929688,0.03630700691111377
12441,2022-06-17,65.91999816894531,68.09999847412111,65.12999725341797,67.66000366210939,1351400.0,-0.023118036609107606,1.2671807296277178,13.384940430778027,8.169933010937456,31.871009302426582,7.1479088458850555,9.50820073871111,9.512280233867429,7.349868107969542,16.755888203918833,2.970001220703139,-0.8464051896701505,-8.645502471923834,-16.898744899344464,-0.3922600445032032,-12.772123685634142,-4.518881258213526,7.854800565432299,9.03890639594263,-28.716098800334066,4.1266212137103135,6,5.7050018310546875,6.150001525878906,8.20250129699707,8.760002136230469,6.150001525878906,4,0.06507889919129806,-1.5262971915932209,67.48000335693361,1.0580909447771842,68.36000061035156,1.581081673209218,68.19000244140625,0.06507889919129806
12442,2022-06-21,67.29000091552734,67.97000122070311,66.05000305175781,66.29000091552734,925500.0,0.0207828092329565,-1.594599610281135,-0.5747108293213321,16.794882830152133,26.287450550912418,4.5631105140476365,7.912216576872197,7.936516223221844,6.000656263792791,18.968574817782276,2.0500030517577983,-1.6052476263728437,-6.874499893188471,-15.732605351469616,1.9836055650926738,-11.303552622329036,-2.4454471640479056,5.101629581896731,36.79731944532898,3.021347620372836,4.4290527291405715,6,3.734996795654297,4.779998779296875,6.832498550415039,7.3899993896484375,6.400001525878906,1,0.03522072691836087,1.2671807296277178,65.91999816894531,-1.5262971915932209,67.48000335693361,1.0580909447771842,68.36000061035156,0.03522072691836087
12443,2022-06-22,68.30999755859375,68.81999969482422,67.05000305175781,67.05000305175781,763200.0,0.015158220080080831,-1.8095307296397214,1.2599945068359375,22.19511616449904,23.182191862228752,2.3985486146998056,6.693540693048831,6.7196579610286875,5.005676725497267,21.31359029759567,1.7699966430664062,-2.409986731887031,-5.510503005981448,-14.727997640131818,3.7069916281689217,-10.119250323056633,-0.9017556889062632,2.919771619789344,70.19858292196955,35.25397675210512,4.608747317075185,6,1.9850006103515625,3.7600021362304688,6.0175018310546875,6.700004577636719,5.160003662109375,2,0.01581030404997885,-1.594599610281135,67.29000091552734,1.2671807296277178,65.91999816894531,-1.5262971915932209,67.48000335693361,0.01581030404997885
12444,2022-06-23,69.95999908447266,70.23999786376953,68.48999786376953,68.54000091552734,805700.0,0.02415461257283158,-1.3026251066606436,1.126987587042083,28.71507794129117,21.91792519622145,0.028886970324549566,4.683524023259864,4.908218919530313,3.3756916299920334,22.605964513567358,1.9300003051757812,-3.3077175197795157,-3.479501342773432,-12.67259811936131,5.713595433814447,-8.076049731067371,1.1170470455205077,0.29380658591601616,94.52057248819759,59.49890074135509,4.596548388293936,6,-0.1399993896484375,2.1100006103515625,4.332500457763672,5.505001068115234,3.8499984741210938,3,0.004002269624943766,-1.8095307296397214,68.30999755859375,-1.594599610281135,67.29000091552734,1.2671807296277178,65.91999816894531,0.004002269624943766
12445,2022-06-24,71.75,72.23999786376953,70.08000183105469,70.18000030517578,1063400.0,0.02558606259222529,-1.4406781122169683,1.1056350135932345,35.35714716675017,21.103696111533853,-2.258895418398154,2.5493125493777598,2.9736070674007067,1.6359586483025765,23.26440719702381,2.279998779296875,-4.070361672457494,-1.38800048828125,-10.374930484766708,7.598929508204208,-5.881465486523979,3.105464509961479,-6.620002746582031,93.1083288086342,57.77560792252754,4.493464998242725,6,-2.25,0.31999969482421875,2.4424991607666016,3.7150001525878906,2.0199966430664062,4,-0.004459926060267905,-1.3026251066606436,69.95999908447266,-1.8095307296397214,68.30999755859375,-1.594599610281135,67.29000091552734,-0.004459926060267905
12446,2022-06-27,72.79000091552734,72.79000091552734,71.45999908447266,71.76000213623047,440800.0,0.014494786279126703,1.5825308879736897,0.6560503054188149,36.744887962543984,21.285303028269674,-3.851259130765726,1.1318040503478102,1.8267905285846524,0.6586914400762964,23.375132349575484,1.3300018310546875,-4.501312104679329,-0.07149963378905966,-8.721078506644403,8.578079239066284,-4.3962890702167385,4.253289802638619,-7.517803649902348,100.0,68.79857355952782,4.324789436427673,6,-3.8300018310546875,-0.720001220703125,1.3899993896484375,2.674999237060547,2.4799957275390625,0,-0.007143897045205461,-1.4406781122169683,71.75,-1.3026251066606436,69.95999908447266,-1.8095307296397214,68.30999755859375,-0.007143897045205461
12447,2022-06-28,73.16000366210938,73.55999755859375,72.88999938964844,73.0199966430664,637900.0,0.005083153481635794,-2.349978065574396,0.13592930579834672,39.600418365887236,23.901786464616755,-4.387981498486482,0.3414069855371764,1.345621584401968,0.3345711871740633,23.34442656888648,0.7699966430664062,-4.736873011234522,0.5765029907226591,-7.626111035093118,8.779117016538436,-3.5248040221852364,4.6778100036305545,-7.587094250488292,93.85569533024407,63.30042091886469,4.101307012907892,6,-3.8150062561035156,-1.0900039672851562,1.049997329711914,2.3049964904785156,3.4099960327148438,1,-0.01489890531333704,1.5825308879736897,72.79000091552734,-1.4406781122169683,71.75,-1.3026251066606436,69.95999908447266,-0.01489890531333704
12448,2022-06-29,72.30000305175781,73.83000183105469,71.5199966430664,73.30999755859375,1220800.0,-0.011755065162701306,1.2536602430981996,-7.213884801918152,43.59843143464864,26.982770024098553,-3.2225525307731573,0.8222032147575931,2.0950659263753693,1.2335241410762592,24.30618011326785,2.3100051879882812,-5.081715382114737,-0.01599769592284872,-7.864208767666412,7.832213375820714,-3.9401032317946374,3.90810783994894,-6.247868351318374,71.34835875272351,36.181945311948596,3.924105535871785,6,-2.8200035095214844,-0.23000335693359375,1.9474983215332031,3.164997100830078,3.1199951171875,2,0.019225440262476523,-2.349978065574396,73.16000366210938,1.5825308879736897,72.79000091552734,-1.4406781122169683,71.75,0.019225440262476523
12449,2022-06-30,73.12000274658203,73.58000183105469,71.51000213623047,71.52999877929688,710900.0,0.011341627388828712,-1.539881205914429,-1.5742699158495868,49.166185168269976,31.149120004997755,-3.6837216690634307,-0.35547169912712206,1.1498372043246832,0.4622709876580302,25.74672278620145,2.0699996948242188,-5.100059235368917,1.0195018768310575,-6.465755277545696,8.504759031207811,-2.7231267003573265,4.762130454019442,-6.445638675693374,81.06669108072917,40.035407432559964,3.7426285771883805,6,-3.640003204345703,-1.0500030517578125,1.3599987030029297,2.3449974060058594,2.4499969482421875,3,0.004786631030829103,1.2536602430981996,72.30000305175781,-2.349978065574396,73.16000366210938,1.5825308879736897,72.79000091552734,0.004786631030829103
12450,2022-07-01,74.68000030517578,74.91000366210938,73.06999969482422,73.3499984741211,717700.0,0.021334757932112813,1.0558605404483847,0.8364770518941484,52.54964224168999,36.08019880841471,-4.59858459517676,-2.2597271241065187,-0.5243573141079025,-1.0446830236286502,27.385646641850208,1.8400039672851562,-4.4903827390372015,2.724499511718747,-4.41835102907973,9.867350052517224,-0.8469257586804844,6.295924782117979,-7.433185213473848,93.33324487670251,47.95772954570363,3.5714252703992373,7,-4.1999969482421875,-2.6100006103515625,0.11750030517578125,0.7849998474121094,1.6200027465820312,4,-0.011649742140155461,-1.539881205914429,73.12000274658203,1.2536602430981996,72.30000305175781,-2.349978065574396,73.16000366210938,-0.011649742140155461
12451,2022-07-05,71.66000366210938,74.58000183105469,70.12999725341797,74.05999755859375,930800.0,-0.04043916216825594,1.587210127570483,-1.8045042047657835,50.98959620628297,39.879611405762574,-0.7585072533970987,0.31737865908100105,2.345929446902346,2.0130909382670694,29.533099063871337,4.5500030517578125,-3.9231112759907347,-0.003997421264642753,-6.654738731629934,6.646743889100648,-3.329368076447281,3.3213732339179955,-3.646869713366698,32.008459359163645,-17.615926252340138,3.3253706551826423,7,-0.6800003051757812,0.40999603271484375,3.312498092651367,3.8049964904785156,4.7899932861328125,1,0.0294445000436514,1.0558605404483847,74.68000030517578,-1.539881205914429,73.12000274658203,1.2536602430981996,72.30000305175781,0.0294445000436514
12452,2022-07-06,71.9000015258789,72.55000305175781,70.83000183105469,71.68000030517578,884100.0,0.003349118776230675,1.2631531395874116,-0.09166740841524357,61.345564008292946,44.229661166184115,-0.3082198333859907,-0.43312998510651823,1.9746218570329859,1.8069013087129804,31.56231499469181,1.720001220703125,-3.1509308636526328,0.5460002899169893,-5.380129992323134,6.472130572157113,-2.4170648512030652,3.509065431037044,-3.1971806057995593,37.029328438609795,-16.83511230410818,2.9630651411200613,7,-0.20000076293945312,0.154998779296875,3.354999542236328,3.5649986267089844,3.7999954223632812,2,0.04687058477981454,1.587210127570483,71.66000366210938,1.0558605404483847,74.68000030517578,-1.539881205914429,73.12000274658203,0.04687058477981454
12453,2022-07-07,71.31999969482422,72.41000366210938,70.95999908447266,72.12000274658203,578400.0,-0.008066784683529171,1.1014484741264927,-3.6363573311138855,58.83054506918576,47.575824180394626,0.8310455814285547,-0.33497944201042174,2.4312754748450374,2.4531290091563562,33.351496113453116,1.4500045776367188,-2.0890990750465903,0.26099853515624716,-4.983869532291735,5.505866602604229,-2.3614354985677437,2.883432568880238,-1.9964605005418719,24.895415186943858,-32.576160560225134,2.6224340337239904,7,1.1750030517578125,0.3999977111816406,4.032501220703125,4.145000457763672,6.0,3,0.07361189038789351,1.2631531395874116,71.9000015258789,1.587210127570483,71.66000366210938,1.0558605404483847,74.68000030517578,0.07361189038789351
12454,2022-07-08,70.87000274658203,71.48999786376953,70.37999725341797,71.47000122070312,699800.0,-0.006309547815026795,2.4687965667282588,0.7499952316466078,60.3796662876108,50.35610408271248,1.591013523068824,-0.18592192500824467,2.7943178275326375,2.9632560836343913,34.266522004452824,1.1100006103515625,-1.2221717167792008,-0.003998565673825283,-4.9816360475336126,4.973638916185962,-2.492817306603726,2.4848201752560755,-0.9878171055169815,15.481265711663541,-46.55691131522531,2.488818740929896,7,1.6499977111816406,0.7999954223632812,4.6699981689453125,4.594997406005859,6.930000305175781,4,0.06420199302987495,1.1014484741264927,71.31999969482422,1.2631531395874116,71.9000015258789,1.587210127570483,71.66000366210938,0.06420199302987495
12455,2022-07-11,71.47000122070312,71.58000183105469,70.36000061035156,70.80000305175781,607000.0,0.008466183870015964,1.7415776570027603,-1.116666454738502,68.0546675826576,53.83496848494732,1.0584250663955856,-0.9894417504427508,2.1447818982534272,2.436269009228866,34.71637686442211,1.220001220703125,-0.43547586330033994,0.693000030517581,-4.150354250353374,5.536354311388536,-1.7286771099178964,3.1146771709530583,3.44000244140625,30.112417726922818,-37.034052965344614,2.421677140435476,7,1.0499992370605469,0.1999969482421875,4.069999694824219,3.9949989318847656,6.779998779296875,0,0.057366704968425664,2.4687965667282588,70.87000274658203,1.1014484741264927,71.31999969482422,1.2631531395874116,71.9000015258789,0.057366704968425664
12456,2022-07-12,71.0,71.88999938964844,70.61000061035156,71.16000366210938,635600.0,-0.006576202779845164,-1.723394584767223,-0.23881208863786468,62.81962932831245,56.41488081410568,1.3944542245211125,-0.7741428767866694,2.555539110617673,2.98607180215312,34.726874112953666,1.279998779296875,0.1695276539382462,0.3594989776611328,-4.283157794253299,5.002155749575564,-1.961829408296083,2.6808273636183486,3.8190036010742148,29.22368384381706,-40.03661554131918,2.321328385957215,7,1.5200004577636719,0.6699981689453125,4.540000915527344,4.465000152587891,6.970001220703125,1,0.07464793030644801,1.7415776570027603,71.47000122070312,2.4687965667282588,70.87000274658203,1.1014484741264927,71.31999969482422,0.07464793030644801
12457,2022-07-13,69.94999694824219,70.75,69.58000183105469,70.12999725341797,882700.0,-0.014788775376870622,-1.5435004353775346,1.1249761586877742,55.655170309132544,57.75451846682611,2.1693646847508177,0.18035794506114655,3.6395832298116915,4.102757002167635,34.28459486742524,1.4199981689453125,0.5235581955486595,-0.6240039825439396,-5.266193513249718,4.0181855481618385,-2.945098747896836,1.6970907828089565,4.7798265930175745,13.074023950352354,-53.75149461608744,2.321094765352891,7,2.2950057983398438,1.720001220703125,5.7700042724609375,5.515003204345703,7.920005798339844,2,0.09292352085175248,-1.723394584767223,71.0,1.7415776570027603,71.47000122070312,2.4687965667282588,70.87000274658203,0.09292352085175248
12458,2022-07-14,70.41999816894531,70.58000183105469,68.69999694824219,68.69999694824219,670300.0,0.0067191028049777834,-1.1860506378524156,-9.55554613656593,51.726723329623645,58.03902270697652,1.5697119321938118,-0.12017293906313853,3.2084968385026826,3.6961416391838924,32.86057535329172,1.8800048828125,0.7919070189978896,-0.26550254821776775,-4.771726578233185,4.2407214817976495,-2.5186145632254835,1.987609466789948,4.103832503906247,53.91849229886157,-9.015327416178735,2.253112015007711,7,1.3850021362304688,1.2050018310546875,5.3000030517578125,5.045001983642578,7.540000915527344,3,0.0749786838481532,-1.5435004353775346,69.94999694824219,-1.723394584767223,71.0,1.7415776570027603,71.47000122070312,0.0749786838481532
12459,2022-07-15,70.73999786376953,71.01000213623047,69.38999938964844,70.94999694824219,803400.0,0.004544159374394008,8.817917003814587,-0.12209240432213765,45.738387062090396,57.2822165759099,0.9796228226882988,-0.26638471933068786,2.9003394660689708,3.439477409990886,31.258191946871396,1.6200027465820312,0.9621321200451121,-0.06450271606445312,-4.435834227946316,4.30682879581741,-2.2501684720053845,2.1211630398764783,3.434402785605471,63.9498230173156,4.633234654251851,2.18566575594093,7,0.9000015258789062,0.2849998474121094,5.335002899169922,4.725002288818359,6.120002746582031,4,0.09301670949618068,-1.1860506378524156,70.41999816894531,-1.5435004353775346,69.94999694824219,-1.723394584767223,71.0,0.09301670949618068
12460,2022-07-18,69.93000030517578,70.80999755859375,69.65000152587889,70.34999847412111,770400.0,-0.011450347512783843,-1.3673491630984422,2.0000000000000675,37.6936238720047,55.80488631654565,1.1677796525009114,0.7763767655058587,3.648535425489527,4.309062621457699,29.541293206083303,1.159996032714858,1.062708225452738,-0.9970001220703182,-5.105474184558318,3.1114739404176817,-3.051237153314318,1.0572369091736817,3.9159361221312565,38.55806945374533,-14.967411249305613,2.0542370312439977,7,0.6949996948242188,0.36499786376953125,6.010000228881836,5.534999847412109,6.319999694824219,0,0.11254115132614317,8.817917003814587,70.73999786376953,-1.1860506378524156,70.41999816894531,-1.5435004353775346,69.94999694824219,0.11254115132614317
12461,2022-07-19,70.20999908447266,70.5999984741211,69.75,70.27999877929689,720100.0,0.004003986530458414,1.3943649864067655,0.16666666666669486,37.20725567225737,53.12285205698614,0.7380849134232648,0.8793371487540185,3.354492231133378,4.105893778678279,27.274408347979108,0.8499984741210938,0.9757100735817801,-0.9315013885498047,-4.325046957119241,2.4620441800196318,-2.628274172834523,0.7652713957349135,3.3271809740904956,65.3679110368357,16.243994925500118,1.696772784284721,7,0.345001220703125,-0.18999862670898438,5.557502746582031,5.255001068115234,5.7700042724609375,1,0.11451361658407189,-1.3673491630984422,69.93000030517578,8.817917003814587,70.73999786376953,-1.1860506378524156,70.41999816894531,0.11451361658407189
12462,2022-07-20,69.66000366210939,70.5,69.01000213623047,70.4800033569336,717600.0,-0.007833576834284539,2.4651395924450634,11.714332425065539,38.23528211795526,50.834489506849415,1.0470278150054781,1.7033211763408502,3.841208632149872,4.739561909194663,24.990930595868356,1.4899978637695312,0.6529833081693255,-1.599996948242179,-4.56582542242208,1.3658315259377218,-3.0829111853321223,-0.11708271115223567,3.586945409834499,41.5586388662289,-4.557650448875243,1.4829142370899482,7,0.6349945068359233,0.35999679565428266,5.714996337890611,5.804996490478501,7.389999389648423,2,0.11929367099809451,1.3943649864067655,70.20999908447266,-1.3673491630984422,69.93000030517578,8.817917003814587,70.73999786376953,0.11929367099809451
12463,2022-07-21,69.38999938964844,69.66000366210939,68.91999816894531,69.56999969482422,656100.0,-0.0038760301215403636,3.111047534278263,0.21951264898259576,32.52105593202039,47.73908835622826,1.1336906013037975,2.1696227231848297,4.039300892488484,5.018909724639542,23.265395227354606,0.7400054931640767,0.5586619265346258,-1.9240013122558537,-4.696715142233671,0.8487125177219639,-3.3103582272447625,-0.5376443972669449,3.5841325548733494,22.48805399702856,-18.41381309047432,1.3863569149889108,7,0.904998779296875,0.6300010681152344,5.345001220703125,6.075000762939453,6.529998779296875,3,0.12220786037647136,2.4651395924450634,69.66000366210939,1.3943649864067655,70.20999908447266,-1.3673491630984422,69.93000030517578,0.12220786037647136
12464,2022-07-22,70.23999786376953,70.37000274658203,69.30000305175781,69.80000305175781,345100.0,0.012249581807142862,2.0571219932207825,-2.444411477980757,27.71081199501178,43.25643773537872,0.20666044169981035,1.4141824723307082,3.178332515716221,4.201814179828489,22.27446017682811,1.0699996948242188,0.24341687408808355,-1.0880027770996037,-3.834635784581863,1.6586302303826557,-2.4613192808407405,0.2853137266415331,2.4776859809754797,69.8412762487587,34.102198659473,1.37331650374113,7,0.05500030517578125,-0.21999740600585938,2.6550025939941406,3.6050033569335938,5.900001525878906,4,0.10990890454860303,3.111047534278263,69.38999938964844,2.4651395924450634,69.66000366210939,1.3943649864067655,70.20999908447266,0.10990890454860303
12465,2022-07-25,71.43000030517578,71.47000122070312,69.84999847412111,70.05999755859375,627900.0,0.016941948712957844,1.2344794927783866,3.113679318895112,48.58546473163385,41.674863891303325,-1.1059112193112526,0.20973023463128015,1.9564673626308036,3.068095365231841,22.18931670544363,1.620002746582017,0.029743556020989104,0.11799964904784588,-2.6220029115227987,2.8580022096184905,-1.2520016312374764,1.4880009293331682,1.0466223257790546,98.43133852331002,59.650103811446954,1.37000128028532,7,-1.345001220703125,-1.4099998474121094,1.4650001525878906,2.4150009155273438,3.9599990844726562,0,0.07601848357800334,2.0571219932207825,70.23999786376953,3.111047534278263,69.38999938964844,2.4651395924450634,69.66000366210939,0.07601848357800334
12466,2022-07-26,72.2699966430664,72.47000122070312,71.20999908447266,71.20999908447266,647000.0,0.01175971348595617,-1.3773679967754937,0.7737192945330207,52.11910251009826,41.2819674691884,-1.9520973541848292,-0.7074946035481418,1.1037061265961086,2.2770648266671003,22.179705632789602,1.2600021362304688,-0.16549430985162417,0.9839962005615206,-1.7063732897627517,3.674365690885793,-0.36118854460062266,2.329180945723664,-3.5699996948242188,94.36607307879116,53.07623591722116,1.345184745162137,7,-1.68499755859375,-2.2499961853027344,0.5700035095214844,1.5200042724609375,3.0800018310546875,1,0.055071309558659465,1.2344794927783866,71.43000030517578,2.0571219932207825,70.23999786376953,3.111047534278263,69.38999938964844,0.055071309558659465
12467,2022-07-27,72.06999969482422,72.33000183105469,71.37000274658203,72.05999755859375,495900.0,-0.0027673579290441452,2.6225942506729623,0.009435999309034375,54.4910228882087,41.58911186458674,-1.58660110571941,-0.62541010130019,1.2928642994119883,2.4841665610828443,22.59194486627625,0.9599990844726562,-0.5564294017748921,0.8384994506835994,-1.733588756931951,3.41058765829915,-0.4475446531241687,2.1245435544913676,-3.2946026611328136,88.73236106991959,43.494603945806354,1.2860441038077732,7,-1.375,-1.589996337890625,-0.22249984741210938,0.75,3.8700027465820312,2,0.05425286081123959,-1.3773679967754937,72.2699966430664,1.2344794927783866,71.43000030517578,2.0571219932207825,70.23999786376953,0.05425286081123959
12468,2022-07-28,73.69000244140625,73.81999969482422,72.13999938964844,72.87000274658203,680200.0,0.02247818445180827,2.111128379380744,81.98245614035088,64.81092798954964,43.70828307874888,-3.010567009614519,-2.2513669964903187,-0.3351728796391171,0.8608020309047646,22.341886346526994,1.75,-0.7707725507448231,2.389002227783209,-0.3727748199181917,5.150779275484609,1.0081137039325085,3.769890751633909,-4.840713323974612,97.1239524344032,46.13432085812082,1.3808885238507027,7,-2.3200035095214844,-2.7099990844726562,-2.1425037384033203,-0.8700027465820312,1.2099990844726562,3,0.04559642419639265,2.6225942506729623,72.06999969482422,-1.3773679967754937,72.2699966430664,1.2344794927783866,71.43000030517578,0.04559642419639265
12469,2022-07-29,73.47000122070312,73.63999938964844,72.54000091552734,72.55999755859375,1556800.0,-0.0029854961787801892,-1.3157937005091633,1.1097609765628635,60.94091976781263,46.29131595606087,-2.6402396134078003,-2.1120881951025865,-0.15171836670945993,1.0614381727474438,22.074427232575164,1.1500015258789062,-0.7802119693193532,2.151501083374029,-0.6627438615617081,4.965746028309766,0.7443786109061534,3.558623555841905,-4.421883680175782,91.18392023922081,36.00216676047533,1.4071224724678693,7,-2.1000022888183594,-1.7700004577636719,-2.2875022888183594,-0.7400016784667969,1.05999755859375,4,0.03334690223949255,2.111128379380744,73.69000244140625,2.6225942506729623,72.06999969482422,-1.3773679967754937,72.2699966430664,0.03334690223949255
12470,2022-08-01,73.80999755859375,74.1500015258789,73.0199966430664,73.62999725341797,889400.0,0.004627689291433201,1.6278931540147086,0.19780173714745633,65.59378064249533,49.44537428608731,-2.650731540283118,-2.656821476368094,-0.5253865872449239,0.7317997302736217,22.633801994443818,1.1300048828125,-0.7319541855478775,2.5349975585937443,-0.08033819244894858,5.150333309636437,1.2273296830723979,3.8426654341150908,-4.571004731894533,88.43524881147627,28.73194538681831,1.3076678755213496,8,-2.2749977111816406,-2.0049972534179688,-2.8649978637695312,-1.3349990844726562,2.8899993896484375,0,0.031567564125781544,-1.3157937005091633,73.47000122070312,2.111128379380744,73.69000244140625,2.6225942506729623,72.06999969482422,0.031567564125781544
12471,2022-08-02,73.7699966430664,74.72000122070312,73.45999908447266,74.11000061035156,1089400.0,-0.0005419444093002213,-1.6250069538818555,-1.888907726868139,73.87502086164557,53.40534525760845,-2.2938632236282217,-2.5830758003914127,-0.5521320827938894,0.7879389821277982,22.228925046613856,1.2600021362304688,-0.6047072941080245,2.3894969940185575,-0.4517068683509251,5.23070085638804,0.9688950628338233,3.8100989252032917,-4.2363432944164146,71.6416414820618,5.790539660098176,1.4206019311847382,8,-1.9499969482421875,-1.964996337890625,-2.984996795654297,-1.4949989318847656,2.8800048828125,1,0.021960184631976576,1.6278931540147086,73.80999755859375,-1.3157937005091633,73.47000122070312,2.111128379380744,73.69000244140625,0.021960184631976576
12472,2022-08-03,75.2699966430664,75.5999984741211,73.31999969482422,74.30000305175781,1467300.0,0.020333469815075444,1.797549228400118,-2.8528890384831147,76.8549458886986,58.33133303057271,-3.256896579097898,-4.023970260770426,-2.095732147227409,-0.7026842744923556,21.96667319503971,2.279998779296875,-0.24243293935705879,3.7209972381591854,0.3921900105653293,7.049804465753041,2.0565936243622644,5.385400851956106,-5.321435464652168,90.46237230132147,22.147560974216717,1.6644036137969256,8,-2.819995880126953,-3.1199989318847656,-4.754997253417969,-3.1999969482421875,1.7700042724609375,2,0.0010628648149682007,-1.6250069538818555,73.7699966430664,1.6278931540147086,73.80999755859375,-1.3157937005091633,73.47000122070312,0.0010628648149682007
12473,2022-08-04,76.56999969482422,77.23999786376953,75.01000213623047,75.33000183105469,1342900.0,0.017271198481946026,-1.3723393462248645,1.2783567591376368,79.1209042476163,64.04356550308431,-3.8345538224387496,-5.175858875301998,-3.421259660136087,-1.9781513546024598,21.958998144439644,2.2299957275390625,0.17192478454759907,4.758500289916995,0.747609157882323,8.769391421951667,2.753054723899666,6.763945855934324,-6.056294786839288,85.74471055356975,16.180554806469218,2.005445566017334,8,-3.0250015258789062,-3.6000022888183594,-5.86250114440918,-4.5,1.1800003051757812,3,-0.008227729605966738,1.797549228400118,75.2699966430664,-1.6250069538818555,73.7699966430664,1.6278931540147086,73.80999755859375,-0.008227729605966738
12474,2022-08-05,75.41999816894531,76.48999786376953,74.19000244140625,76.48999786376953,898800.0,-0.015018956908218972,3.2990580903691344,-0.862904466279864,76.52173272052454,67.14759527962772,-2.0925511306933657,-3.8657019686094998,-2.3877205844597142,-0.8022279752326682,21.540678429302005,2.3799972534179688,0.6216884984362281,3.3809989929199276,-0.9113234284361909,7.673321414276046,1.2348377822418684,5.527160203597987,-4.099138106266224,56.87205762179909,-15.927845721453366,2.14616121067806,8,-1.1949996948242188,-2.450000762939453,-4.644998550415039,-3.3499984741210938,-0.34999847412109375,4,-0.006894678542706756,-1.3723393462248645,76.56999969482422,1.797549228400118,75.2699966430664,-1.6250069538818555,73.7699966430664,-0.006894678542706756
12475,2022-08-08,75.56999969482422,76.19999694824219,75.0,76.08999633789062,575800.0,0.0019888826507645785,2.2432443578402563,0.4859783096964641,76.22309183042739,69.82581631521984,-1.7808064669938943,-3.8923558680150023,-2.6612902189764753,-0.9331558066502197,21.155697606092268,1.1999969482421875,1.2113260393761607,3.326000595092779,-1.2351132466734498,7.887114436859008,1.0454436742096647,5.606557515975894,-3.5388430960142756,57.39798599460493,-15.666942634880435,2.2805569208831176,8,-1.2649993896484375,-2.6000022888183594,-4.795000076293945,-3.5,-0.15000152587890625,0,-0.013762087067979323,3.2990580903691344,75.41999816894531,-1.3723393462248645,76.56999969482422,1.797549228400118,75.2699966430664,-0.013762087067979323
12476,2022-08-09,76.30000305175781,76.33000183105469,75.43000030517578,76.0,600000.0,0.009659962417382317,4.0,-0.5769326701586044,81.92304588636603,72.87381887057066,-2.099858700839931,-4.432177688976992,-3.5263351953869915,-1.644277383048987,20.970414054515462,0.9000015258789062,1.8528138282993183,3.791003799438471,-1.071678808679863,8.653686407556805,1.359662495379311,6.222345103497631,-3.6437855011527205,76.02052930895559,-0.9871958717051541,2.4313413040591643,8,-1.6100044250488281,-3.330005645751953,-5.025001525878906,-4.230003356933594,-2.4800033569335938,1,0.005242383754729962,2.2432443578402563,75.56999969482422,3.2990580903691344,75.41999816894531,-1.3723393462248645,76.56999969482422,0.005242383754729962
12477,2022-08-10,76.44999694824219,76.56999969482422,76.01000213623047,76.56999969482422,684800.0,0.0019658439119933924,8.333079026002924,-0.4000050862112812,84.33851360377611,75.04355060548471,-1.7469189253158106,-4.290200553871287,-3.825307252454067,-1.778477093019859,20.417404146986446,0.55999755859375,2.193827019742514,3.6159976959228572,-1.3932035272296588,8.625198919075373,1.1113970843466063,6.120598307499108,-3.243725760057359,74.09829176349342,-9.400737459231209,2.5046006115762554,8,-1.55999755859375,-3.479999542236328,-4.924995422363281,-4.379997253417969,-2.8199996948242188,2,0.002616148928980655,4.0,76.30000305175781,2.2432443578402563,75.56999969482422,3.2990580903691344,75.41999816894531,0.002616148928980655
12478,2022-08-11,75.69999694824219,76.91999816894531,75.61000061035156,76.36000061035156,808600.0,-0.009810333942953053,-2.11905540417802,5.499904634751097,76.81728350094768,76.8075910202775,-0.7619438079542107,-3.2931984726278074,-3.2015775197701544,-0.9953281478060205,19.406006490980563,1.30999755859375,2.4488293572793083,2.6019977569580135,-2.4280191406528218,7.632014654568849,0.08698930815259587,5.117006205763431,-2.00967855898719,55.311240658867725,-28.6796280439171,2.515008448805416,8,-0.5699996948242188,-2.729999542236328,-3.8224964141845703,-3.6299972534179688,-1.0099945068359375,3,0.01770150622596911,8.333079026002924,76.44999694824219,4.0,76.30000305175781,2.2432443578402563,75.56999969482422,0.01770150622596911
12479,2022-08-12,77.31999969482422,77.33999633789062,76.01000213623047,76.01000213623047,643300.0,0.02140030134597848,-1.030529282952057,-1.984833772599066,77.75682870320435,78.15904080480072,-1.9873872342841992,-4.632478091091599,-4.924536997596576,-2.5904680117955508,18.71025864365293,1.6399993896484375,2.7666459201977744,3.893000411987302,-1.3441217234122433,9.130122547386847,1.2744393442875293,6.511561479687074,-3.2037197686274794,99.14544126661188,16.279719234235657,2.618561067699775,8,-1.9900016784667969,-4.3000030517578125,-5.212499618530273,-5.25,-4.010002136230469,4,0.005561307641916091,-2.11905540417802,75.69999694824219,8.333079026002924,76.44999694824219,4.0,76.30000305175781,0.005561307641916091
12480,2022-08-15,77.80000305175781,77.86000061035156,76.83000183105469,77.31999969482422,610700.0,0.00620801033145546,2.4333379957529595,0.36641545916227924,76.97562093921127,78.50355192453023,-2.058344663881229,-4.735438289184373,-5.5088778869517085,-3.0317072111339485,18.073232754615727,1.029998779296875,2.8753402302644275,3.979503631591797,-1.333394124502064,9.292401387685658,1.3230547535448665,6.635952509638727,-3.2324028279239343,97.53096497700193,15.454061087708624,2.656448878046931,8,-2.210002899169922,-4.5200042724609375,-5.70500373840332,-5.730003356933594,-5.040000915527344,0,-0.03509001606487616,-1.030529282952057,77.31999969482422,-2.11905540417802,75.69999694824219,8.333079026002924,76.44999694824219,-0.03509001606487616
12481,2022-08-16,78.25,78.48999786376953,77.61000061035156,77.81999969482422,601800.0,0.00578402224409702,-1.0705854897631293,0.8958277040451402,79.42855149873897,78.78950810342363,-2.018265201253783,-4.7982221998321535,-6.057233036860339,-3.444400532246661,17.513605922417952,0.8799972534179688,3.0866852555666213,4.027500534057623,-1.3514129576486198,9.406414025763866,1.3380437882045015,6.716957279910744,-3.1556157143232895,91.66673289411291,10.000776828529595,2.6894567458531227,8,-1.9099998474121094,-4.655002593994141,-6.155000686645508,-6.180000305175781,-5.5500030517578125,1,-0.036166157585363456,2.4333379957529595,77.80000305175781,-1.030529282952057,77.31999969482422,-2.11905540417802,75.69999694824219,-0.036166157585363456
12482,2022-08-17,77.97000122070312,78.25,77.37000274658203,77.79000091552734,740400.0,-0.003578259160343489,1.3783778210798718,0.4186050637852416,73.36242941147074,78.1496775660741,-1.4695305083200623,-4.072539665188145,-5.9005391541033845,-3.1321797946756504,16.54757005600731,0.8799972534179688,3.242751125454177,3.3320018768310575,-1.8429371797992928,8.506940933461408,0.7445323485158895,5.919471405146226,-2.264406490969705,81.94454378561382,2.1416393562422087,2.5874695283151743,8,-1.6300010681152344,-4.375003814697266,-5.875001907348633,-5.900001525878906,-6.700004577636719,2,-0.05322561832635919,-1.0705854897631293,78.25,2.4333379957529595,77.80000305175781,-1.030529282952057,77.31999969482422,-0.05322561832635919
12483,2022-08-18,77.87000274658203,78.29000091552734,77.41000366210938,77.9800033569336,486300.0,-0.0012825249782674186,1.4109654898518007,-0.6111134658585173,74.33628916077512,77.90685050387974,-1.3027298763660866,-3.4832550644406126,-5.899180565360155,-3.0327867228566845,15.50023623089829,0.8799972534179688,3.362462940774705,2.8080032348632784,-1.9273907579295724,7.543397227656129,0.4403062384668601,5.175700231259697,-1.6632154527221132,75.00015381870313,-3.224201277106687,2.3676969963964245,8,-1.1250038146972656,-4.275005340576172,-5.912502288818359,-5.8000030517578125,-8.200004577636719,3,-0.0544497925210381,1.3783778210798718,77.97000122070312,-1.0705854897631293,78.25,2.4333379957529595,77.80000305175781,-0.0544497925210381
12484,2022-08-19,77.95999908447266,78.36000061035156,77.41000366210938,77.6500015258789,2891500.0,0.0011557253719831628,-1.405076004867402,-2.8181439866833125,73.60637709688983,77.61610442237556,-1.1114138713762003,-3.1254787107304622,-6.00337422397169,-3.1346869408438067,14.967606397844998,0.9499969482421875,3.326485926388983,2.5119995117187557,-1.808833082429885,6.832832105867396,0.3515832146444353,4.672415808793076,-1.342233888029014,68.07228638793265,-8.494442890220256,2.1604162970743173,8,-1.0,-4.255001068115234,-6.244998931884766,-5.8899993896484375,-9.709999084472656,4,-0.04194454440056161,1.4109654898518007,77.87000274658203,1.3783778210798718,77.97000122070312,-1.0705854897631293,78.25,-0.04194454440056161
12485,2022-08-22,76.86000061035156,77.56999969482422,76.43000030517578,77.38999938964844,815600.0,-0.014109780490494939,1.5617981380835633,-1.7096869462492617,65.68530175615521,75.81191063012992,0.2132390829585944,-1.6841684156980392,-4.893252006366879,-2.0665219812789815,14.89378240679518,1.529998779296875,3.1076055714039796,1.1405010223388672,-2.7812535958962314,5.062255640573966,-0.8203762867786821,3.1013783314564165,1.6299972534179688,20.873825960712274,-53.98954231861425,1.9608773091175482,8,0.18999862670898438,-3.1550025939941406,-5.527502059936523,-4.790000915527344,-7.8799972534179545,0,-0.04618791339535455,-1.405076004867402,77.95999908447266,1.4109654898518007,77.87000274658203,1.3783778210798718,77.97000122070312,-0.04618791339535455
12486,2022-08-23,76.25,77.0199966430664,75.91000366210938,77.01000213623047,459100.0,-0.007936515814565448,1.846168142025725,1.4339695975125237,55.46876929168388,72.60416126211966,0.9112259918391317,-0.8018173256557333,-4.290323308172702,-1.4943009967001046,15.321196090452267,1.1099929809570312,2.979031408909293,0.33150024414062784,-3.2416774773868013,3.904677965668057,-1.4550886166230868,2.1180891049043424,2.198797912597655,13.8774188324832,-56.57502326439061,1.7865888607637113,8,0.7999992370605469,-2.545001983642578,-5.790000915527344,-4.180000305175781,-10.02999877929689,1,-0.04577046378714145,1.5617981380835633,76.86000061035156,-1.405076004867402,77.95999908447266,1.4109654898518007,77.87000274658203,-0.04577046378714145
12487,2022-08-24,75.9800033569336,76.5199966430664,75.66000366210938,76.29000091552734,443400.0,-0.003540939581198721,1.2337798739645673,0.4078903779551272,46.27996921300751,69.21112634123743,1.2377003696337994,-0.23597211274201868,-3.951698715088355,-1.270584010566779,15.700469353772078,0.8599929809570312,2.8432191585912534,-0.13399658203124432,-3.2144790777987,2.946485913736211,-1.674237829914972,1.4062446658524834,2.3672427856445353,11.851853944966571,-54.3253959826856,1.5402412478837313,8,1.0949974060058594,-2.275005340576172,-5.692502975463867,-3.910003662109375,-11.470001220703125,2,-0.04316933750690721,1.846168142025725,76.25,1.5617981380835633,76.86000061035156,-1.405076004867402,77.95999908447266,-0.04316933750690721
12488,2022-08-25,77.05000305175781,77.05999755859375,75.75,76.22000122070312,411600.0,0.014082648691098987,2.082380396732789,-2.6774463477062413,60.382208814342114,67.28061302025274,0.42391705262485857,-1.0976178110097123,-4.839606952155862,-2.400591147447898,16.62371629890979,1.30999755859375,2.5979368578919377,0.7680030822753849,-2.116086728935727,3.652092893486497,-0.674041823330171,2.210047987880941,1.1360085419921973,51.48151706443173,-15.217089059516525,1.4420449056055538,8,0.024997711181640625,-3.3450050354003906,-6.89250373840332,-4.980003356933594,-11.020004272460923,3,-0.07501630343620791,1.2337798739645673,75.9800033569336,1.846168142025725,76.25,1.5617981380835633,76.86000061035156,-0.07501630343620791
12489,2022-08-26,75.91999816894531,77.30000305175781,75.87999725341797,77.19000244140625,538400.0,-0.014665864218764924,-1.1037027827384316,-1.530122253883629,51.98187261581265,64.50352987320845,1.4912703165211099,0.23752372232709718,-3.5423674232102655,-1.3299499685986973,17.653909223588578,1.4200057983398438,2.2805405848670546,-0.4845016479492159,-3.0569860409870984,2.0879827450886665,-1.7707438444681571,0.8017405485697253,2.114452948906262,13.612306119106679,-52.021227014655366,1.2862421965189401,8,1.1550025939941406,-2.0249977111816406,-5.76249885559082,-3.8499984741210938,-8.919998168945312,4,-0.08232350040488445,2.082380396732789,77.05000305175781,1.2337798739645673,75.9800033569336,1.846168142025725,76.25,-0.08232350040488445
12490,2022-08-29,76.13999938964844,76.58000183105469,75.2300033569336,75.7300033569336,381700.0,0.0028978032930606634,1.0930194046710786,-0.3228304357751319,49.038438613576304,61.12685066374593,1.1298504536720344,0.2118944617532037,-3.5607602662234967,-1.6033690806315377,18.2461506910286,1.3499984741210938,2.1190377558671543,-0.3810005187988281,-2.652148332248913,1.890147294651257,-1.5165744255238707,0.7545733879262144,1.7519848808586005,43.96116748182029,-19.517492663548353,1.1355739067250457,8,0.6550025939941406,-1.970001220703125,-5.982500076293945,-4.069999694824219,-10.849998474121094,0,-0.10362489431174227,-1.1037027827384316,75.91999816894531,2.082380396732789,77.05000305175781,1.2337798739645673,75.9800033569336,-0.10362489431174227
12491,2022-08-30,75.38999938964844,76.5199966430664,75.16000366210938,76.12000274658203,706800.0,-0.00985027588668419,-1.2857124539188973,-1.7805132213104078,44.05830842945631,57.87083722129988,1.5997235660109794,1.1483609063461415,-2.563418901886209,-0.9434650862043696,18.52646926268184,1.3599929809570312,1.78316898060244,-1.2120006561279268,-3.163030431049833,0.7390291187939795,-2.187515543588873,-0.2364857686669808,2.289026407772724,10.747466968990423,-49.265100833368855,0.9755148874609522,8,1.3700027465820312,-0.5400009155273438,-5.337499618530273,-3.3199996948242188,-12.65999984741211,1,-0.0850244871283945,1.0930194046710786,76.13999938964844,-1.1037027827384316,75.91999816894531,2.082380396732789,77.05000305175781,-0.0850244871283945
12492,2022-08-31,75.3499984741211,75.69999694824219,75.06999969482422,75.55999755859375,1109000.0,-0.0005305864949090022,1.5714285714285714,0.2876686558740842,47.86846216107968,54.92996755466705,1.3734235779205193,1.2592237206468155,-2.3156078334802146,-0.9690003328767318,18.32295803422839,0.6299972534179688,1.4116747608122182,-1.2560016632080107,-3.1958286480838325,0.6838253216678112,-2.2259151556459216,-0.28608817077009974,2.077125109768886,12.555980170446576,-46.06632533848121,0.9699134924379075,8,1.3650016784667969,-0.4199981689453125,-5.04749870300293,-3.279998779296875,-14.369998931884766,2,-0.12116784921440538,-1.2857124539188973,75.38999938964844,1.0930194046710786,76.13999938964844,-1.1037027827384316,75.91999816894531,-0.12116784921440538
12493,2022-09-01,75.94000244140625,76.37999725341797,75.08000183105469,75.51000213623047,653200.0,0.007830178888295514,-1.0154953484383409,-2.0476294277929155,40.38999167992247,51.239258063892905,0.5373684831265138,0.6530860199404316,-2.7195437263597597,-1.6211362535698868,17.522376343655555,1.2999954223632812,0.9536965605362866,-0.634497833251956,-2.597112820595825,1.3281171540919132,-1.6158053269238906,0.3468096604199786,1.2042662757958453,39.013517350859246,-13.884611019599348,0.9813074936719356,9,0.37999725341796875,-0.6250038146972656,-5.352500915527344,-3.8700027465820312,-14.750003814697273,3,-0.1505135625192393,1.5714285714285714,75.3499984741211,-1.2857124539188973,75.38999938964844,1.0930194046710786,76.13999938964844,-0.1505135625192393
12494,2022-09-02,74.9000015258789,76.7699966430664,74.7699966430664,76.04000091552734,525800.0,-0.01369503400174088,-1.8571241730335364,-2.6511594897180673,31.266134843178435,47.414906184673264,1.2266576379704048,1.741415953725138,-1.5549159363132503,-0.639886362061219,17.35217281595473,2.0,0.5802388885864644,-1.6484989166259822,-3.6877905721679696,0.3907927389160051,-2.668144744396983,-0.6288530888549815,1.9953549086378501,6.500244140625,-39.06870209552035,1.0196458277709959,9,1.1349983215332031,0.6149978637695312,-3.7250003814697266,-2.8300018310546875,-13.370002746582024,4,-0.11842460034553293,-1.0154953484383409,75.94000244140625,1.5714285714285714,75.3499984741211,-1.2857124539188973,75.38999938964844,-0.11842460034553293
12495,2022-09-06,74.52999877929688,75.9000015258789,74.37999725341797,75.0999984741211,611800.0,-0.004939956462540085,-2.4942516639920025,0.5,25.71801930654216,44.109267297435295,1.376104056609961,2.1391867500469033,-1.119722151559074,-0.33170205061199454,17.042340976356257,1.5200042724609375,0.16840525272755258,-1.9665016174316463,-4.158193097048638,0.22518986218534565,-3.0623473572401423,-0.8706558776231503,2.2399978637695312,6.2762160747233935,-32.07940309673504,1.0958457398084986,9,1.3100013732910156,1.2249984741210938,-2.9949989318847656,-2.4599990844726562,-14.770000457763672,1,-0.10103312629314809,-1.8571241730335364,74.9000015258789,-1.0154953484383409,75.94000244140625,1.5714285714285714,75.3499984741211,-0.10103312629314809
12496,2022-09-07,76.69999694824219,76.80999755859375,74.97000122070312,74.97000122070312,432800.0,0.02911576820725914,-1.1271686497261348,-3.035081848723749,43.35076509621023,43.783800173346705,-0.808356583267269,0.000728973383615994,-3.231497083490183,-2.5373169397251445,16.879414321299528,2.279998779296875,-0.21117034508083066,0.1834968566894588,-2.0079448561037907,2.3749385694827083,-0.912223999707166,1.2792177130860836,-2.3199996948242188,95.47322647996107,60.04407817982366,1.0957208563966228,9,-0.8599967956542969,-0.7949981689453125,-5.029996871948242,-4.629997253417969,-14.639995574951165,2,-0.14876136227768566,-2.4942516639920025,74.52999877929688,-1.8571241730335364,74.9000015258789,-1.0154953484383409,75.94000244140625,-0.14876136227768566
12497,2022-09-08,76.6500015258789,77.2699966430664,76.30999755859375,76.6500015258789,529600.0,-0.0006518308259779726,-1.8234937731403569,0.0,43.57894094366777,41.91677040993844,-0.7301056912781263,0.07006897829936065,-3.1345870576193846,-2.5267840492857374,16.69124581274644,0.9599990844726562,-0.4644621270853122,0.12350120544434162,-2.0684880175915765,2.3154904284802598,-0.9724934060736103,1.2194958169622936,-2.2700042724609375,78.54687722744048,46.13527544944105,1.0959946115179577,9,-0.8100013732910156,-0.7450027465820312,-4.837501525878906,-4.5800018310546875,-14.860000610351562,3,-0.181604718937192,-1.1271686497261348,76.69999694824219,-2.4942516639920025,74.52999877929688,-1.8571241730335364,74.9000015258789,-0.181604718937192
12498,2022-09-09,77.04000091552734,77.69999694824219,76.5999984741211,76.91999816894531,498800.0,0.005088054558182398,-1.8947246900567183,100.0,45.30613325278355,41.17502159182409,-1.2534910669657222,-0.2259794647769553,-3.4444481074624207,-2.9479918909983382,16.900121660227498,1.0999984741210938,-0.5406743260704161,0.44650039672850994,-1.7208979508592677,2.6138987443162875,-0.6371987770653789,1.5301995705223987,-2.544403686523438,80.12059959692894,50.06268708869343,1.083699173793892,9,-1.0000038146972656,-0.7000007629394531,-4.740001678466797,-4.970001220703125,-14.430000305175781,4,-0.2084631513815849,-1.8234937731403569,76.6500015258789,-1.1271686497261348,76.69999694824219,-2.4942516639920025,74.52999877929688,-0.2084631513815849
12499,2022-09-12,77.75,78.4000015258789,76.72000122070312,77.0199966430664,604700.0,0.009215979699314314,-1.5263272622974329,6.0832220738762794,54.72900660619367,41.80730692433714,-1.8736386054967085,-0.9508635324530985,-4.090841407233569,-3.6962453178689003,17.03777236239496,1.6800003051757812,-0.48034478152546,1.1349994659423857,-1.0709312516068792,3.3409301834916505,0.03203410716776034,2.237964824717011,-3.0621387878418034,83.8308249985766,50.437873430578136,1.1029653587746302,9,-1.3600006103515625,-1.4099998474121094,-4.492502212524414,-5.680000305175781,-13.33999633789061,0,-0.21299037136065624,-1.8947246900567183,77.04000091552734,-1.8234937731403569,76.6500015258789,-1.1271686497261348,76.69999694824219,-0.21299037136065624
12500,2022-09-13,75.06999969482422,77.3499984741211,74.7699966430664,77.12999725341797,691300.0,-0.03446945730129625,1.06400146484375,-2.8219014872025334,44.86062735137139,41.896453471216596,0.7136707098219119,1.5959503371644246,-1.4273568197671693,-1.072707182839153,16.28547406710302,2.9800033569335938,-0.7081242381987636,-1.4085006713867188,-3.6433570675886955,0.826355724815258,-2.5259288694877,-0.2910724732857375,3.3300018310546875,8.264535763526919,-26.456995865541895,1.1174281981009857,9,1.3199996948242188,1.3649978637695312,-1.4725017547607422,-3.0,-11.019996643066406,1,-0.180365005602376,-1.5263272622974329,77.75,-1.8947246900567183,77.04000091552734,-1.8234937731403569,76.6500015258789,-0.180365005602376
12501,2022-09-14,75.41999816894531,75.86000061035156,75.0,75.1500015258789,795500.0,0.004662294865377836,-2.0175476168168007,-0.1310664869189061,47.57783331892372,41.86416137764371,0.4116661616765498,1.0783521446530528,-1.692786103572388,-1.4767478282155793,15.17212253525973,0.8600006103515625,-0.7750868041881063,-0.9170021057128963,-3.0348977947712115,1.2008935833454188,-1.9759499502420539,0.14194573881626127,2.9800033569335938,17.90635403705821,-18.89391929033432,1.0589478445291605,9,0.970001220703125,1.0149993896484375,-1.7824993133544922,-3.3499984741210938,-12.769996643066413,2,-0.20763723452144311,1.06400146484375,75.06999969482422,-1.5263272622974329,77.75,-1.8947246900567183,77.04000091552734,-0.20763723452144311
12502,2022-09-15,73.81999969482422,75.4800033569336,73.62999725341797,75.44000244140625,1036700.0,-0.02121451223768267,1.1764719081961916,-6.0000847721043264,36.64184327121069,41.447700443342406,1.9800322186799377,2.478579779480796,-0.0328039598867349,0.06861689027715556,14.060727851820577,1.850006103515625,-0.8731559566361398,-2.309500503540036,-4.562615979688701,-0.05638502739137152,-3.4360582416143615,-1.182942765465711,4.507401733398439,3.9832761262543706,-29.68099630386001,1.12655773807433,9,2.1949996948242188,2.2399978637695312,0.009998321533203125,-1.75,-9.639999389648438,3,-0.159306398945403,-2.0175476168168007,75.41999816894531,1.06400146484375,75.06999969482422,-1.5263272622974329,77.75,-0.159306398945403
12503,2022-09-16,73.62999725341797,74.16999816894531,73.33000183105469,73.70999908447266,1170300.0,-0.0025738613138950317,-1.4706040750381473,0.04938376260378549,39.73093900385438,42.38823423897306,2.0203639665182322,2.460811808965815,0.23490909270699944,0.2109483433781918,12.938926726574673,0.839996337890625,-0.8708379768040828,-2.2875026702880916,-4.646485409540347,0.07148006896416348,-3.4669940399142263,-1.108011300661957,4.509508007812499,5.917069830783932,-29.03265548885679,1.1794913696261304,9,2.235004425048828,2.2800025939941406,0.3000011444091797,-1.55999755859375,-9.019996643066406,4,-0.16080397636224275,1.1764719081961916,73.81999969482422,-2.0175476168168007,75.41999816894531,1.06400146484375,75.06999969482422,-0.16080397636224275
12504,2022-09-19,74.69000244140625,74.76000213623047,73.1500015258789,73.37000274658203,548100.0,0.014396376850863923,1.2054816711519871,-16.499618539004388,43.95330990853639,44.41437763919464,1.0364293866805951,1.2050492918466489,-0.7189589406248729,-0.8691730039621319,11.56265310421171,1.6100006103515625,-0.8856908280119598,-1.06399765014649,-3.2755987027047695,1.1476034024117894,-2.1697981764256298,0.04180287613264966,3.1609326140136744,36.66671510730206,2.73886198956167,1.10580052627914,9,1.0849990844726562,1.1299972534179688,-0.6400051116943359,-2.6350021362304688,-8.900001525878906,0,-0.16173519127317415,-1.4706040750381473,73.62999725341797,1.1764719081961916,73.81999969482422,-2.0175476168168007,75.41999816894531,-0.16173519127317415
12505,2022-09-20,73.30999755859375,74.4000015258789,73.0,74.2699966430664,593600.0,-0.018476433762270927,1.295067819822524,-0.7272722018322111,41.759112040770674,44.237527299701355,2.4866786545048143,2.4300503324183182,0.7339929342749372,0.4984539839267086,11.036339772993497,1.69000244140625,-0.9193273090396588,-2.2665023803710938,-4.666190361168333,0.13318560042614536,-3.4663463707697133,-1.0666583899724742,4.164862814462893,10.839073162143272,-24.946044595755552,1.1998439903986176,9,2.390003204345703,2.4350013732910156,0.8649997711181641,-1.5900001525878906,-7.269996643066406,1,-0.1214021851435877,1.2054816711519871,74.69000244140625,-1.4706040750381473,73.62999725341797,1.1764719081961916,73.81999969482422,-0.1214021851435877
12506,2022-09-21,72.76000213623047,74.44000244140625,72.75,73.66999816894531,557300.0,-0.007502324930834914,-2.6344126598685778,0.9479134380786624,40.13710824555369,43.85510144435535,2.7032912147935235,2.8513690769738105,1.3672002250884674,1.0311509614740686,10.9782988815286,1.69000244140625,-0.7976713330807002,-2.6419979095458928,-5.326179239633461,0.04218342054167579,-3.984088574589677,-1.2999072445021085,4.2673721995205085,0.3663781659852387,-36.77257830601722,1.3420906650437845,9,2.8149986267089844,2.859996795654297,1.674997329711914,-1.0900039672851562,-6.290000915527358,2,-0.11970861501851937,1.295067819822524,73.30999755859375,1.2054816711519871,74.69000244140625,-1.4706040750381473,73.62999725341797,-0.11970861501851937
12507,2022-09-22,72.69999694824219,73.37000274658203,72.2300033569336,72.5,524500.0,-0.0008247001955268285,-2.081120092378753,-0.21977782435548104,37.14284157267176,42.94806903545403,2.39603283440006,2.7964189279798575,1.5452855800043608,1.1261845052857495,11.252664897697876,1.1399993896484375,-0.5937834882704038,-2.5380027770996065,-5.463453728215512,0.38744817401629916,-4.0007282526575665,-1.0752773015416466,3.8140924672186713,18.576830754013727,-17.568019263312422,1.4627254755579562,9,2.6150054931640625,2.6150054931640625,2.2675018310546875,-0.8899993896484375,-4.399993896484375,3,-0.13823928258921736,-2.6344126598685778,72.76000213623047,1.295067819822524,73.30999755859375,1.2054816711519871,74.69000244140625,-0.13823928258921736
12508,2022-09-23,71.2699966430664,72.0199966430664,70.69000244140625,71.98999786376953,727800.0,-0.01966988122700819,2.410246879768379,-3.600061036087587,36.02770073991587,40.870146161423165,3.2648146028330416,3.9749931457659216,3.064032018602731,2.5826146984910565,11.506289296621977,2.0099945068359375,-0.7472971165313425,-3.6790027618408203,-6.969915904095544,-0.388089619586097,-5.324459332968175,-2.0335461907134658,4.6443207242006395,14.250472853787425,-24.5848841414965,1.6454565711273605,9,2.7500038146972656,3.275005340576172,3.6975021362304688,0.5400009155273438,-4.05999755859375,4,-0.09948080078351429,-2.081120092378753,72.69999694824219,-2.6344126598685778,72.76000213623047,1.295067819822524,73.30999755859375,-0.09948080078351429
12509,2022-09-26,69.66999816894531,71.2699966430664,68.98000335693361,71.08999633789062,740800.0,-0.022449818289373424,1.5730279287465336,1.9722163353537066,32.91139172591697,39.54245331415046,4.020981181718923,5.357427558082591,4.725698132196257,4.1843596096639715,11.911119226013172,2.2899932861327983,-0.9683427779371243,-4.966501235961914,-8.977405049879877,-0.9555974220439509,-6.971953142920896,-2.9610493290029325,5.408428810184006,12.637269738266783,-29.064252152544356,2.005451906958978,9,2.7500038146972656,4.0200042724609375,5.5,2.1399993896484375,-1.8600006103515625,0,-0.0726280707848388,2.410246879768379,71.2699966430664,-2.081120092378753,72.69999694824219,-2.6344126598685778,72.76000213623047,-0.0726280707848388
12510,2022-09-27,68.25,70.12999725341797,68.13999938964844,69.97000122070311,752000.0,-0.020381774167725797,-1.051541607676577,1.2112700271864592,18.63401565526695,36.32647357374415,4.885598482915455,6.488698205229838,6.218247528348357,5.565930428311162,13.025936579355548,1.9899978637695312,-1.3118659265838488,-5.991999435424802,-10.844110589566924,-1.1398882812826798,-8.41805501249587,-3.5659438583537337,5.730710727134095,1.7460405883592451,-31.784176238373245,2.4260555770710615,9,3.5600013732910156,5.020000457763672,7.082498550415039,3.55999755859375,-0.9599990844726562,1,-0.03604394262963595,1.5730279287465336,69.66999816894531,2.410246879768379,71.2699966430664,-2.081120092378753,72.69999694824219,-0.03604394262963595
12511,2022-09-28,68.98000335693361,69.44000244140625,68.30000305175781,69.13999938964844,827600.0,0.010696019881811125,1.9999899613512022,0.0930208832348535,22.897550507637547,34.79932993334713,3.515730376546955,5.537776272035828,5.561747371993533,4.8240278548865945,14.26044645326338,1.19000244140625,-1.8575893238032393,-4.94149627685546,-10.295205546352221,0.41221299264130096,-7.618350911603841,-2.2646416421070796,3.832565102703356,16.061251015671886,-11.288261924275247,2.6768546347483775,9,2.469997406005845,4.289997100830064,6.397495269775376,2.829994201660142,-0.4600067138672159,2,-0.04262108289837807,-1.051541607676577,68.25,1.5730279287465336,69.66999816894531,2.410246879768379,71.2699966430664,-0.04262108289837807
12512,2022-09-29,66.22000122070311,68.73999786376953,65.88999938964844,68.70999908447266,789100.0,-0.040011626586171745,1.2352969335762776,15.562872538268602,17.251840497739167,32.30165232155656,5.6818026216463124,7.988274254261071,8.382427428639929,7.534884062211503,15.954859335001462,3.0900039672851705,-2.1941944702657707,-7.244998550415048,-13.557060359756022,-0.932936741074073,-10.401029455085535,-4.08896764574456,5.658053424936142,5.383392804469376,-14.659279928080537,3.156030904670484,9,4.104999542236342,5.924999237060561,9.157497406005874,5.589996337890639,3.2999954223632812,3,0.0037752944033748737,1.9999899613512022,68.98000335693361,-1.051541607676577,68.25,1.5730279287465336,69.66999816894531,0.0037752944033748737
12513,2022-09-30,64.51000213623047,66.91999816894531,64.33999633789061,66.66000366210939,1264900.0,-0.025822999893543086,-1.0722797062238862,0.8634551688426298,12.214643637407235,28.775133846986645,6.662742135538849,9.273518996284281,10.143189518471942,9.18321903186748,17.372708551927417,2.5800018310547017,-2.6892160598209927,-8.383497619628912,-15.736036592879685,-1.0309586463781386,-12.059767106254299,-4.707228133003525,6.170441458210618,2.4531860151995386,-9.127423563160487,3.676269486625387,9,4.879997253417969,6.859996795654297,10.879997253417969,7.299995422363281,3.9099960327148438,4,0.05875059355173673,1.2352969335762776,66.22000122070311,1.9999899613512022,68.98000335693361,-1.051541607676577,68.25,0.05875059355173673
12514,2022-10-03,66.02999877929689,66.79000091552734,64.87999725341797,65.83000183105469,1112100.0,0.023562185594980134,1.2209329146040702,-0.09302177037313634,22.371649258815992,26.62097131565835,4.229965099383492,7.436189360808342,8.665262814019243,7.635797362601849,18.581781213236614,2.279998779296875,-2.9120324441298067,-6.420000839233381,-14.313128273487479,1.473126595020716,-10.36656455636043,-2.4734371221063327,3.382355363834108,29.1882931637214,16.478194806199223,3.9465637171270496,10,3.3600006103515483,5.340000152587876,9.360000610351548,5.779998779296861,2.2600021362304545,0,0.017870669801462125,-1.0722797062238862,64.51000213623047,1.2352969335762776,66.22000122070311,1.9999899613512022,68.98000335693361,0.017870669801462125
12515,2022-10-04,67.0,67.58000183105469,66.01999664306639,66.22000122070311,790200.0,0.014690311050062466,-1.6440588105982819,3.9000534065764323,25.206146286581117,24.961975542439173,2.537619673197696,6.190526390732501,7.711107217048237,6.626648356934453,19.99067412962126,1.5600051879882955,-3.194387242488901,-5.07349967956543,-13.261719633234563,3.1147202741037034,-9.167609656400003,-0.979389702730856,1.3978825820829144,52.15687213150082,38.447407606549014,4.094109976834567,10,1.8549995422363281,4.369998931884766,8.485000610351562,4.80999755859375,2.8600006103515625,1,0.012089515799906803,1.2209329146040702,66.02999877929689,-1.0722797062238862,64.51000213623047,1.2352969335762776,66.22000122070311,0.012089515799906803
12516,2022-10-05,65.29000091552734,66.19999694824219,64.86000061035156,66.02999877929689,817200.0,-0.02552237439511429,1.481488022492706,-0.9487166947063665,25.04390581878218,23.61764934756256,3.438121120807665,7.380279258338518,9.390328553261298,8.292108558083868,20.948506983499513,2.1399993896484375,-3.7008223536623177,-6.212998962402338,-14.630711760609344,2.204713835804675,-10.421855361505848,-2.004142563298828,2.29630441771711,21.591005640548392,6.37648767950137,4.208856399103506,10,2.889995574951172,6.079998016357422,10.192499160766602,6.519996643066406,7.30999755859375,2,0.030632561984301532,-1.6440588105982819,67.0,1.2209329146040702,66.02999877929689,-1.0722797062238862,64.51000213623047,0.030632561984301532
12517,2022-10-06,62.72999954223633,65.01999664306639,62.68000030517578,65.01999664306639,1261200.0,-0.03920970037361715,1.043667511231716,3.0945996102810756,21.99385453779169,22.05833310288209,4.95636664742139,9.321897259772015,11.89561765401126,10.794467988488748,21.855894335289076,2.6100006103515625,-4.189613375026397,-8.077000236511225,-16.990155006047047,0.8361545330245903,-12.533577621279136,-3.6204228517433137,4.850002288818359,1.0203922753182935,-14.73526363667153,4.4565773847679075,10,4.244998931884766,7.810001373291016,13.075000762939453,9.079998016357422,8.90999984741211,3,0.0923002892249607,1.481488022492706,65.29000091552734,-1.6440588105982819,67.0,1.2209329146040702,66.02999877929689,0.0923002892249607
12518,2022-10-07,60.97999954223633,62.9900016784668,60.59000015258789,62.75,1033300.0,-0.02789733800048444,1.1333310727758232,0.7729269426245532,15.980150706059618,20.17708410067572,5.691782062326254,10.337015880448007,13.51721665931143,12.468240698001892,22.694288949548753,2.4000015258789062,-4.713576126252661,-9.02400016784668,-18.451663896010672,0.40366356031731243,-13.737832031928676,-4.310168303764684,5.620001983642581,5.579389070103641,-7.220054100291467,4.713831864081996,10,4.379999160766602,8.51500129699707,14.842500686645508,10.829998016357422,10.170001983642578,4,0.14004587020232817,1.043667511231716,62.72999954223633,1.481488022492706,65.29000091552734,-1.6440588105982819,67.0,0.14004587020232817
12519,2022-10-10,61.18999862670898,61.83000183105469,61.08000183105469,61.08000183105469,804200.0,0.0034437370621362984,-12.636760880873938,-0.06214506621838196,18.07165641676113,20.11459974084174,4.6403809802656255,9.299565419376485,13.185701819483192,12.169687937079424,23.159681503472974,0.8500022888183594,-5.258678395110934,-7.98600101470948,-17.457936495753266,1.4859344663342995,-12.721968755231366,-3.2500332741875937,4.208002624511728,8.583667096524813,-4.279356800168108,4.7359677405218905,10,3.825002670288093,8.305002212524421,14.627500534057624,11.080001831054695,12.689998626708991,0,0.1181565567004359,1.1333310727758232,60.97999954223633,1.043667511231716,62.72999954223633,1.481488022492706,65.29000091552734,0.1181565567004359
12520,2022-10-11,61.52999877929688,62.13000106811523,60.70000076293945,60.88999938964844,1467000.0,0.005556466092802026,-1.8039313950618068,5.8183457603611135,20.085240275064677,19.80212082611142,3.628476674261556,8.319728593667769,12.714670576263948,11.742052472332425,25.457600025112193,1.4300003051757741,-5.732820287028687,-6.969000816345208,-16.601335939694458,2.6633343070040354,-11.785168378019826,-2.1528332546705826,2.9064022521972603,16.755778317683674,2.2165059179055024,4.8161675616746225,10,3.135000228881829,7.965002059936516,14.245000839233391,11.24000167846679,11.77000427246093,1,0.10986514335028752,-12.636760880873938,61.18999862670898,1.1333310727758232,60.97999954223633,1.043667511231716,62.72999954223633,0.10986514335028752
12521,2022-10-12,59.7599983215332,61.47000122070313,59.52000045776367,61.34000015258789,1235300.0,-0.02876646339800082,1.1195614766163622,-2.468755215411364,18.408205771629696,19.930605856543703,4.417643118337992,9.334976194693766,14.331660352552205,13.397428017499792,27.959566983632854,2.0099983215332102,-6.114141812078103,-7.956001281738281,-17.76386141550293,1.8518588520263606,-12.859931348620606,-3.052071214855957,3.907122534179692,4.363600549594231,-9.265698845553183,4.903930066882322,10,3.7900028228759766,9.200002670288086,16.037500381469727,13.729999542236328,12.549999237060547,2,0.16900941386370572,-1.8039313950618068,61.52999877929688,-12.636760880873938,61.18999862670898,1.1333310727758232,60.97999954223633,0.16900941386370572
12522,2022-10-13,62.06000137329102,62.31999969482422,59.02999877929688,59.06999969482422,1185100.0,0.0384873346110699,-1.1433206218322258,-1.8924039325137423,28.430926739059615,21.732415090060634,1.637710373979516,6.43889597446168,11.853861225291546,10.998523556146203,30.773931060377848,3.2900009155273366,-6.155941647129595,-5.067998313903807,-14.74421650458924,4.608219876781632,-9.906107409246523,-0.229889218561091,0.7776954028320304,76.51516100226294,60.36343997528574,4.83810909534272,10,1.2449989318847585,6.654998779296868,13.81249809265136,11.534996032714837,11.670001983642571,3,0.16983559245240687,1.1195614766163622,59.7599983215332,-1.8039313950618068,61.52999877929688,-12.636760880873938,61.18999862670898,0.16983559245240687
12523,2022-10-14,61.790000915527344,63.1500015258789,61.06000137329102,62.68000030517578,894000.0,-0.004350635703979866,1.2841508867598892,-0.29765849165168573,30.31969137924338,22.615530881219232,1.6553846438747044,6.088556640530356,11.89735301290986,11.16896447806215,33.31208498651793,2.0900001525878764,-6.346166724504556,-4.7459989547729435,-14.193334147094987,4.7013362375491,-9.469666550933965,-0.022331358611921814,-2.7600021362304616,66.99029845356726,48.31229786808998,4.723667596161023,10,1.5149993896484375,6.924999237060547,14.082498550415039,11.804996490478516,13.419998168945312,4,0.15941088085735666,-1.1433206218322258,62.06000137329102,1.1195614766163622,59.7599983215332,-1.8039313950618068,61.52999877929688,0.15941088085735666
12524,2022-10-17,62.61000061035156,63.72999954223633,62.40999984741211,62.59000015258789,631800.0,0.013270750650177687,-5.9473472870551625,-0.022472439864899618,35.47889365169354,23.756947255120615,0.3344071515259728,4.55045537059371,10.892776656392414,10.215001281840102,36.278677541599876,1.9399986267089844,-6.144238169671681,-3.3219991683959904,-12.094888816193006,5.450890479401025,-7.708443992294491,1.0644456555025172,-3.5800018310546804,76.17023936003996,53.06398931373211,4.386444823898508,10,0.00499725341796875,6.104999542236328,13.579998016357422,10.984996795654297,13.550003051757812,0,0.13639994940545308,1.2841508867598892,61.790000915527344,-1.1433206218322258,62.06000137329102,1.1195614766163622,59.7599983215332,0.13639994940545308
12525,2022-10-18,64.41000366210939,64.68000030517578,63.5,63.81000137329102,734400.0,0.028749449516220382,1.070184009663989,29.999427808506937,38.848222377615116,25.29076020610205,-2.0915743231534663,2.160257490710464,8.920471827390273,8.286948253677352,39.05950347064869,2.0699996948242188,-5.619410126748491,-1.076996421813945,-9.149016869870948,6.995024026243051,-5.113006645842447,2.9590138022145567,-5.192004852294929,95.2212996433768,68.28171857008203,4.036010224028499,10,-2.3850059509277486,3.779994964599595,11.954996109008775,9.18499374389647,11.979995727539048,1,0.14702675132557874,-5.9473472870551625,62.61000061035156,1.2841508867598892,61.790000915527344,-1.1433206218322258,62.06000137329102,0.14702675132557874
12526,2022-10-19,64.05000305175781,64.25,63.11000061035156,63.52999877929688,680300.0,-0.005589203382755814,1.4782644751463685,0.8666704813493583,44.002217542711364,27.736133873315346,-2.15230258647653,1.9333957041960161,9.076901141934854,8.506883238057483,41.85187057384705,1.3000030517578267,-5.475194780105525,-1.0014970779418917,-8.326628863439396,6.32363470755562,-4.664062970690651,2.6610688148068604,-4.504284152221672,88.84960914554854,56.73851352693292,3.662565892748755,10,-2.1950035095214844,3.3949966430664062,12.362495422363281,9.544994354248047,12.449996948242188,2,0.14441841622591678,1.070184009663989,64.41000366210939,-5.9473472870551625,62.61000061035156,1.2841508867598892,61.790000915527344,0.14441841622591678
12527,2022-10-20,62.6500015258789,64.06999969482422,62.38999938964844,63.97000122070313,661700.0,-0.02185794627905946,1.2105315993153607,-2.538440095073274,44.7694039934588,30.934939794137478,-0.8547256794426019,2.6792381319503775,10.248030541429792,9.750869339638221,44.50191169975604,1.6800003051757812,-5.497239521018109,-1.8989988327026381,-8.340491974697251,4.542494309291975,-5.119745403699945,1.3217477382946683,-2.7962257420043812,43.92266910863535,7.727095143069221,3.220746570997306,10,-0.795001983642571,4.604999542236335,13.762496948242195,10.94499588012696,13.939994812011726,3,0.15418987705410658,1.4782644751463685,64.05000305175781,1.070184009663989,64.41000366210939,-5.9473472870551625,62.61000061035156,0.15418987705410658
12528,2022-10-21,64.18000030517578,64.55999755859375,62.58000183105469,63.2400016784668,1083200.0,0.024421368587914216,1.3294161470055628,-0.7121203363870108,44.80045647687678,33.90480646748366,-2.1043650704554793,0.6227698716444365,8.526397948616136,8.089252949163736,46.19556280336773,1.9799957275390625,-5.368707392062987,-0.014500236511224784,-5.6254280816703925,5.59642760864795,-2.8199641590908158,2.790963686068359,-4.036651050023188,78.16594759374324,39.38686208354471,2.8054639225795865,10,-2.325000762939453,2.7150001525878906,11.857498168945312,9.414997100830078,12.050003051757812,4,0.14880029614128332,1.2105315993153607,62.6500015258789,1.4782644751463685,64.05000305175781,1.070184009663989,64.41000366210939,0.14880029614128332
12529,2022-10-24,64.61000061035156,65.40000152587889,64.15000152587889,64.72000122070311,612500.0,0.006699911236072387,-1.4271873425971895,-0.11702209686908782,43.07246860118544,36.458942948163745,-2.2330495073501595,-0.21686845100708751,7.853583876209825,7.532312047833813,46.91098578034858,1.25,-4.886781896418626,0.6684999465942383,-4.3252501656817515,5.662250058870228,-1.8283751095437566,3.165375002732233,-4.194452292197582,73.75414103470773,35.15256905696633,2.496875056137994,10,-2.395000457763672,2.2849998474121094,11.27750015258789,8.984996795654297,13.709999084472656,0,0.16406126565525536,1.3294161470055628,64.18000030517578,1.2105315993153607,62.6500015258789,1.4782644751463685,64.05000305175781,0.16406126565525536
12530,2022-10-25,65.79000091552734,66.08000183105469,64.33000183105469,64.54000091552734,979000.0,0.01826343126495389,-1.0958106811640551,-11.363573311140323,51.49521451956969,40.135277253490415,-3.067836008046612,-1.676574019422148,6.424000906217088,6.22854896803716,47.141982740454594,1.75,-4.0354769003506235,1.9715002059936495,-2.6852328423982073,6.628233254385506,-0.3568663182022789,4.299866730189578,-4.97569634075537,92.1409017979721,49.264838519667855,2.3283665241959284,10,-3.2350006103515625,0.9449996948242188,10.007499694824219,7.804996490478516,12.010002136230469,1,0.1576227785723372,-1.4271873425971895,64.61000061035156,1.3294161470055628,64.18000030517578,1.2105315993153607,62.6500015258789,0.1576227785723372
12531,2022-10-26,66.04000091552734,66.72000122070311,65.51000213623047,66.25,932000.0,0.003799969547363169,1.1043434417148474,-0.167999267578125,61.485078611577926,43.80796079488134,-2.6075477165230225,-2.2747526755641587,5.907670443245081,5.8564205738195625,47.23999895632034,1.209999084472642,-3.241772164199773,2.3685003280639663,-1.757573264087057,6.494573920214982,0.3054635319884511,4.431537124139474,-4.699126615127099,84.29561160231341,34.63279733998937,2.0630367960755094,10,-2.1499996185302734,0.6949996948242188,9.682498931884766,7.554996490478516,12.080001831054688,2,0.15672317278371817,-1.0958106811640551,65.79000091552734,-1.4271873425971895,64.61000061035156,1.3294161470055628,64.18000030517578,0.15672317278371817
12532,2022-10-27,66.47000122070311,67.5,66.31999969482422,66.70999908447266,618000.0,0.006511209860911249,-3.3703640910439536,1.1428519527702765,70.97020020883181,48.324683998168936,-2.6219274106071353,-2.8301674512677053,5.219871737564276,5.295812463178123,46.27373625459321,1.4599990844726562,-2.468838608632879,2.7860006332397305,-1.3739568800526314,6.945958146532092,0.7060218765935531,4.865979389885908,-4.48363168986652,79.06505767018024,22.841759670290998,2.0799787566461796,10,-1.525001525878892,-0.27000045776365766,9.127498626708999,7.124996185302749,11.389999389648452,3,0.15089511952909196,1.1043434417148474,66.04000091552734,-1.0958106811640551,65.79000091552734,-1.4271873425971895,64.61000061035156,0.15089511952909196
12533,2022-10-28,68.30000305175781,68.44000244140625,66.66000366210939,66.80999755859375,516300.0,0.02753124413189756,1.0112932008034392,-6.208411482340606,74.16723091816394,52.623388138887876,-3.834624777886617,-4.597383824562748,3.1512447855283483,3.358569288813925,44.60750337675723,1.9700012207031392,-1.3477537359826073,4.426502418518069,-0.2098962696361184,9.06290110667225,2.1083030744409825,6.744701762595163,-5.541725255238347,96.73661166034442,33.06258923201321,2.3181993440770907,10,-2.8850021362304688,-2.775005340576172,7.0149993896484375,5.294994354248047,9.759994506835938,4,0.12137617738978213,-3.3703640910439536,66.47000122070311,1.1043434417148474,66.04000091552734,-1.0958106811640551,65.79000091552734,0.12137617738978213
12534,2022-10-31,67.20999908447266,67.65000152587889,66.62999725341797,67.31999969482422,650100.0,-0.015959061765475346,1.6493470463508526,-0.07382564081557415,68.3699710073406,55.903582431079585,-2.2612896970644982,-3.5989653380032536,3.982136462591427,4.37621782607485,42.85679681492964,1.6700057983398438,-0.5890386465012085,3.277498435974124,-1.502262258406219,8.057259130354467,0.8876180887839524,5.667378783164295,-3.5426453447713087,70.07291546780618,0.444881247557646,2.3898803471901706,10,-1.7949981689453125,-2.0600013732910156,7.072502136230469,6.384998321533203,10.410003662109375,0,0.13420628470957396,1.0112932008034392,68.30000305175781,-3.3703640910439536,66.47000122070311,1.1043434417148474,66.04000091552734,0.13420628470957396
12535,2022-11-01,67.80999755859375,68.19000244140625,66.84999847412111,67.48999786376953,796400.0,0.008927220388248891,1.4814670914600716,-2.9090719933416564,78.16652300388586,59.699616371210084,-2.6018971937588304,-4.358639114487701,3.1601170628395323,3.72514014634163,41.585964690457374,1.340003967285142,0.1767683870184129,3.8369970321655273,-1.0643810472583368,8.738375111589399,1.3863079924535953,6.287686071877459,-3.3790200266196138,78.49812910600691,0.5891951678943741,2.4506890397119347,11,-2.3949966430664062,-3.229999542236328,5.245004653930664,5.784999847412109,9.970001220703125,1,0.15499192618535207,1.6493470463508526,67.20999908447266,1.0112932008034392,68.30000305175781,-3.3703640910439536,66.47000122070311,0.15499192618535207
12536,2022-11-02,67.29000091552734,68.95999908447266,67.19999694824219,67.38999938964844,1103800.0,-0.007668436245217181,-11.571156099288848,-0.3124955296473786,70.9032656049554,62.60337877248749,-1.758946463496443,-3.8800575488003304,3.4671379348686884,4.185405779781817,39.99760122143752,1.7600021362304688,0.7820408367844323,3.217000389099127,-1.875401798149852,8.309402576348099,0.6707992954746373,5.763201482723616,-2.217579398044066,36.742478975811345,-39.63493118354254,2.5462010936244868,11,-1.5200004577636719,-3.0550003051757812,5.25,6.024997711181641,10.209999084472656,2,0.15618965660922224,1.4814670914600716,67.80999755859375,1.6493470463508526,67.20999908447266,1.0112932008034392,68.30000305175781,0.15618965660922224
12537,2022-11-03,68.51999664306639,69.86000061035156,66.73000335693361,67.73999786376953,1346700.0,0.018279026761838235,-1.2357220708446992,-7.800106813153135,74.98142211448045,65.95681939888789,-2.311832051603716,-4.905550493673289,2.0427721255505134,2.9413445942226133,37.91349709494247,3.1299972534179545,1.25568595711853,4.157496261596663,-1.2612932647359827,9.576285787929308,1.4481014984303329,6.866891024762985,-2.7478111635250286,58.513852178862614,-18.263988788034446,2.7093947631663244,11,-1.5149955749511577,-4.074996948242173,3.8400039672851705,4.795001983642592,10.490005493164077,3,0.14010517474955364,-11.571156099288848,67.29000091552734,1.4814670914600716,67.80999755859375,1.6493470463508526,67.20999908447266,0.14010517474955364
12538,2022-11-04,69.51999664306639,69.66999816894531,68.06999969482422,68.55999755859375,901700.0,0.014594279757618622,1.5396758118328076,1.230769983176185,75.31133794972192,69.53891599316972,-2.765518420810565,-5.515746213102162,0.821520075374579,1.9822897231892398,35.272101317439834,1.5999984741210938,1.6671037715024823,4.730496406555162,-0.9074849027181671,10.368477715828483,1.9115057519184973,7.549487061191826,-2.9302481373629945,89.47357232445871,12.097601178939172,2.8189906546366608,11,-2.424995422363267,-5.074996948242173,1.7150039672851705,2.6700019836425923,9.870002746582045,4,0.11996554042004504,-1.2357220708446992,68.51999664306639,-11.571156099288848,67.29000091552734,1.4814670914600716,67.80999755859375,0.11996554042004504
12539,2022-11-07,68.41999816894531,69.51999664306639,67.23999786376953,69.51999664306639,846100.0,-0.015822763625389036,3.145458076418977,-1.1458328366274886,65.48260792208231,71.09307081567113,-1.1937746222059218,-4.054182068882113,1.7193516912152518,3.1145381858025303,32.3023701914112,2.279998779296861,2.1817050191359613,3.268997955322263,-2.324191825436955,8.86218773608148,0.4724030649426538,6.065592845701872,1.44000244140625,53.99349185262804,-20.252506469266535,2.796594890379607,11,-0.7349967956542969,-3.9749984741210938,1.960000991821289,2.9949989318847656,11.029998779296875,0,0.1408944701495749,1.5396758118328076,69.51999664306639,-1.2357220708446992,68.51999664306639,-11.571156099288848,67.29000091552734,0.1408944701495749
12540,2022-11-08,68.29000091552734,69.20999908447266,68.04000091552734,68.80000305175781,711100.0,-0.0018999891390960588,-1.3168231570518873,0.46363894880669765,66.66666666666669,71.6688028217921,-0.7508150474687625,-3.575071292761862,1.634410882245902,3.2904079552992584,29.095015694193695,1.1699981689453125,2.622874258877218,2.8010005950927734,-2.686875213156,8.288876403341547,0.05706269096839378,5.54493849921716,1.5175996398925804,49.84022132576058,-21.626649314819645,2.743937904124385,11,-0.20000076293945312,-3.845001220703125,2.089998245239258,3.1249961853027344,10.330001831054688,1,0.13662324946511006,3.145458076418977,68.41999816894531,1.5396758118328076,69.51999664306639,-1.2357220708446992,68.51999664306639,0.13662324946511006
12541,2022-11-09,69.86000061035156,70.37999725341797,67.86000061035156,68.0,1779900.0,0.022990184123240276,-1.3551377213059816,-3.6470447439675677,77.96743092848436,72.4462729017535,-1.9243267719044752,-4.584665672178772,-0.11253645775050813,1.80078478987582,25.716767266972823,2.5199966430664062,3.1452546383088986,3.866000175476074,-1.2482397285658635,8.980240079518012,1.3088802234551054,6.423120127497043,-2.6200027465820312,85.75349280536436,10.356227192720283,2.557119952020967,11,-1.3550033569335938,-5.155002593994141,0.2524986267089844,1.5549964904785156,8.040000915527344,2,0.11336956913469831,-1.3168231570518873,68.29000091552734,3.145458076418977,68.41999816894531,1.5396758118328076,69.51999664306639,0.11336956913469831
12542,2022-11-10,72.5999984741211,72.66999816894531,70.62000274658203,71.55000305175781,1019400.0,0.03922126882093857,2.445385478442058,0.5645134826944059,79.85816892247995,73.07859934667749,-4.138553956182193,-6.845519955917723,-3.0000016828923464,-0.8639626297869825,23.22145444110805,2.80999755859375,3.5086856006383442,6.078998184204096,0.5188643148360796,11.639132053572112,3.298931249520095,8.859065118888104,-5.2972006225585915,98.71087125432578,22.686297078735393,2.780066934684007,11,-2.950000762939453,-6.75,-2.825000762939453,-1.1850013732910156,4.680000305175781,3,0.06749313538381907,-1.3551377213059816,69.86000061035156,-1.3168231570518873,68.29000091552734,3.145458076418977,68.41999816894531,0.06749313538381907
12543,2022-11-11,71.63999938964844,72.5999984741211,71.05000305175781,72.5999984741211,572900.0,-0.013223128163216913,2.229160209490658,-0.9142888283378746,74.02598689391122,73.70704555629646,-2.966959788488907,-5.385884445970703,-2.2206861919107155,0.15018207022379215,21.233239018983273,1.5499954223632812,3.6911915430375615,4.626499176025391,-0.9141134496250913,10.16711180167588,1.8561928632001496,7.396805488850632,-4.122513525390616,81.03133109743847,4.524602144720532,2.7703063128252445,11,-1.9399986267089844,-5.790000915527344,-2.8824996948242188,-1.0550003051757812,5.370002746582031,4,0.10287552776901543,2.445385478442058,72.5999984741211,-1.3551377213059816,69.86000061035156,-1.3168231570518873,68.29000091552734,0.10287552776901543
12544,2022-11-14,71.1500015258789,72.30000305175781,71.1500015258789,71.83999633789062,728400.0,-0.006839724566501504,-2.3333628191377613,0.7187452812944551,69.22527094226943,72.71357310500575,-2.077800875162737,-4.451518492577037,-1.8872635764504935,0.6656801130848748,19.570449202108,1.1500015258789062,3.720919100799705,3.709501266479492,-1.7173442423459448,9.13634677530493,0.9960785120667737,6.422924020892211,-3.4264151694335823,68.3992221503166,-5.876669688613944,2.7134227544127203,11,-1.4500007629394531,-5.3000030517578125,-3.722501754760742,-1.6100025177001953,6.299995422363281,0,0.11581163298742103,2.229160209490658,71.63999938964844,2.445385478442058,72.5999984741211,-1.3551377213059816,69.86000061035156,0.11581163298742103
12545,2022-11-15,73.87999725341797,73.94000244140625,72.0,72.0,1230800.0,0.03836958073073404,-1.0638353996307044,-2.7246541867999423,73.87333890902336,73.04358124990218,-4.309397622183397,-6.783460977953169,-4.733411886512613,-2.0512629713643094,18.73354826387207,2.7900009155273438,3.5955871881493238,5.965997314453119,0.024355315318274506,11.907639313587964,2.995176314885697,8.936818314020542,-5.958554424472652,99.0130728632055,24.930384647794952,2.9708209995674215,11,-3.544994354248047,-7.394996643066406,-6.624996185302734,-4.339998245239258,3.1100006103515625,1,0.07539252709658872,-2.3333628191377613,71.1500015258789,2.229160209490658,71.63999938964844,2.445385478442058,72.5999984741211,0.07539252709658872
12546,2022-11-16,73.30000305175781,74.0999984741211,72.70999908447266,73.7699966430664,1056800.0,-0.00785049029808027,1.4601818906090702,-0.24999695635411806,70.60956967760359,72.55781986802697,-3.1147836845154444,-5.77082139541551,-4.348660895061684,-1.4780621008814592,17.741021440085618,1.3899993896484375,3.6450452180358184,4.923503112792972,-1.1892997313610465,11.036305956946997,1.8671016907159554,7.979904534869988,-5.01744664606484,77.01159757086795,3.4121209503568792,3.0564014220770126,11,-2.6300048828125,-6.735004425048828,-6.220003128051758,-3.7600040435791016,4.629997253417969,2,0.07257843756251581,-1.0638353996307044,73.87999725341797,-2.3333628191377613,71.1500015258789,2.229160209490658,71.63999938964844,0.07257843756251581
12547,2022-11-17,72.30999755859375,72.69999694824219,71.61000061035156,72.56999969482422,670900.0,-0.013506213532692657,3.192320671391053,0.5532035777478369,62.74634293031199,71.16170931031475,-1.7105076915657378,-4.237252893723792,-3.567816305996871,-0.506583628663094,16.169045346092386,1.69000244140625,3.4990713772113935,3.450497817993167,-2.271188475318013,9.172184111304354,0.5896546713375699,6.311340964648764,-3.562045787426527,41.31135730884586,-28.14853705932198,2.860843146655592,11,-1.6399993896484375,-5.744998931884766,-6.054996490478516,-3.3049983978271484,5.400001525878906,3,0.07730610089919443,1.4601818906090702,73.30000305175781,-1.0638353996307044,73.87999725341797,-2.3333628191377613,71.1500015258789,0.07730610089919443
12548,2022-11-18,73.7300033569336,73.91000366210938,72.79000091552734,73.08000183105469,857800.0,0.01963775198843276,1.2178225300831678,-2.499985328207987,70.29891487657568,71.6968545274807,-2.7608550068883346,-5.170190804512771,-5.197367631290248,-1.9233155158340622,15.045486749060883,1.600006103515625,3.624538394638236,4.393003463745117,-1.2781239519076593,10.064130879397894,1.557439755918736,7.228567171571498,-4.5538878495300565,87.457779662858,17.328751041407827,2.835563707826388,11,-2.7500038146972656,-6.150003433227539,-7.720003128051758,-4.970005035400391,3.0799942016601562,4,0.0481485862027895,3.192320671391053,72.30999755859375,1.4601818906090702,73.30000305175781,-1.0638353996307044,73.87999725341797,0.0481485862027895
12549,2022-11-21,75.20999908447266,75.36000061035156,73.81999969482422,73.94999694824219,722700.0,0.020073181339410384,-1.0263214692640128,1.9384602744228083,71.8418254361799,72.27187216853773,-3.5496873728368996,-6.12961236467811,-6.896920475422078,-3.4044910489356823,14.63969816714388,1.6299972534179688,3.630830475558227,5.342999267578122,-0.4480575068123329,11.134056041968577,2.4474708803828946,8.23852765477335,-5.63997293973172,95.99995930989583,25.817133037094848,2.8955283871952275,11,-3.5999984741210938,-6.334999084472656,-9.19999885559082,-6.450000762939453,1.9199981689453125,0,0.023933028502448606,1.2178225300831678,73.7300033569336,3.192320671391053,72.30999755859375,1.4601818906090702,73.30000305175781,0.023933028502448606
12550,2022-11-22,76.16000366210938,76.20999908447266,75.41000366210938,75.55999755859375,627300.0,0.012631360047880236,1.2857111716621255,0.47619451290031545,75.53255364408173,72.00133024804853,-3.6497412216366882,-6.601342815379084,-7.9735721871987835,-4.375071892504906,14.76852566743958,1.0,3.598379088939126,5.774503707885742,-0.32814002786210494,11.87714744363359,2.7231818400118186,8.825825575759666,-6.010980070807378,98.91314263157808,23.488253663130294,3.051321867873925,11,-2.7450027465820312,-6.860004425048828,-10.495004653930664,-7.400005340576172,-0.12000274658203125,1,0.01693793624086437,-1.0263214692640128,75.20999908447266,1.2178225300831678,73.7300033569336,3.192320671391053,72.30999755859375,0.01693793624086437
12551,2022-11-23,76.38999938964844,76.58000183105469,75.45999908447266,76.2300033569336,737500.0,0.0030199017394938465,3.1481512878113564,0.26665734194598445,74.03790092219276,71.35463380357218,-3.191685756573065,-6.341307796764909,-8.341436891176869,-4.576294630815681,15.362558102993104,1.1200027465820312,3.8671744095800307,5.48699951171875,-0.8161369813704624,11.790136004807962,2.335431265174151,8.638567758263349,-5.513658739165962,96.17701419036334,17.84410926859033,3.1515682465446035,11,-2.5749969482421875,-6.904998779296875,-11.282501220703125,-7.630001068115234,-1.7600021362304688,2,0.007854411296178032,1.2857111716621255,76.16000366210938,-1.0263214692640128,75.20999908447266,1.2178225300831678,73.7300033569336,0.007854411296178032
12552,2022-11-25,76.5,77.12999725341797,76.4000015258789,76.4000015258789,341900.0,0.0014399870562962214,-13.60013733119707,0.6250059606122741,72.54524781504921,71.19010723925417,-3.0064539493290994,-5.967305123930814,-8.539290196329958,-4.660422576270406,16.536664711308198,0.7399978637695312,4.182645522637685,5.095500183105472,-1.317646763199562,11.508647129410505,1.8889267099529548,8.302073656257988,-4.825146784237418,85.48392200431746,8.20662204034069,3.2065734731525186,11,-2.3600006103515625,-6.740001678466797,-11.850000381469727,-7.740001678466797,-1.1100006103515625,4,0.0186928144467422,3.1481512878113564,76.38999938964844,1.2857111716621255,76.16000366210938,-1.0263214692640128,75.20999908447266,0.0186928144467422
12553,2022-11-28,76.58999633789062,76.76000213623047,75.69999694824219,76.05999755859375,582900.0,0.0011764227175246056,1.436764473753442,5.300068665598535,78.23084345226482,72.19072640703145,-2.593149410863788,-5.696452050265776,-8.711779512252349,-4.714499285049996,18.136238981348203,1.0600051879882812,4.241728719934571,4.77099685668945,-1.865036040441879,11.40702975382078,1.4529804081237927,8.089013305255108,-4.042320076103181,83.68576091165569,3.3201539416006796,3.318016448565662,11,-2.2199974060058594,-6.734996795654297,-12.034996032714844,-7.829998016357422,-2.9399948120117188,0,0.014623355531196758,-13.60013733119707,76.5,3.1481512878113564,76.38999938964844,1.2857111716621255,76.16000366210938,0.014623355531196758
12554,2022-11-29,76.2300033569336,76.5199966430664,75.5199966430664,76.12000274658203,706500.0,-0.004700261106801218,1.898604568875915,0.2075487994472275,77.00684466533386,72.53889371328816,-1.605626432719589,-4.876052602069805,-8.47433584933799,-4.313130185237952,19.757946564052297,1.0699996948242188,4.031594158635798,3.960003662109372,-2.5825127793479936,10.502520103566738,0.6887454413806893,7.231261882838055,-2.9491557364852667,47.6745784965601,-35.04234729540492,3.2712582207286798,11,-1.8600044250488281,-5.590003967285156,-11.855003356933594,-7.470005035400391,-0.7700042724609375,1,0.0076084766642923185,1.436764473753442,76.58999633789062,-13.60013733119707,76.5,3.1481512878113564,76.38999938964844,0.0076084766642923185
12555,2022-11-30,78.31999969482422,78.3499984741211,75.77999877929688,75.94999694824219,844000.0,0.027416978169403805,1.1152258206307593,21.545359966708283,77.79241500757175,73.33698763884018,-3.352082319365252,-6.47001541251214,-10.62063377815852,-6.3587573838662195,22.003189339656455,2.5699996948242188,4.046266699998284,5.524499893188477,-1.1956089763346256,12.244608762711579,2.1644454584269255,8.884554327950028,-4.423288133100755,98.96197973590147,15.9422258337612,3.360054434761548,11,-3.3400001525878906,-6.979999542236328,-13.764999389648438,-9.560001373291016,-2.7699966430664062,2,-0.015194106818732456,1.898604568875915,76.2300033569336,1.436764473753442,76.58999633789062,-13.60013733119707,76.5,-0.015194106818732456
12556,2022-12-01,77.80000305175781,79.38999938964844,77.6500015258789,79.01000213623047,594100.0,-0.006639385151846144,-1.3046296717343964,-0.5105475452371065,70.00005281897822,74.14295540424754,-2.3765521428885705,-5.39907770907206,-10.146411240255645,-5.789460332993627,24.146412631864404,1.7399978637695312,4.221840031751299,4.47900314331055,-2.069936149462322,11.027942436083421,1.204533496924114,7.7534727896969855,-3.10169984580277,58.9148524689058,-21.206322904263565,3.2744696463864336,12,-1.7100028991699219,-5.350002288818359,-13.15500259399414,-9.04000473022461,-2.1500015258789062,3,-0.022622134539758254,1.1152258206307593,78.31999969482422,1.898604568875915,76.2300033569336,1.436764473753442,76.58999633789062,-0.022622134539758254
12557,2022-12-02,78.12000274658203,78.47000122070312,76.87000274658203,77.26000213623047,1602800.0,0.004113106455938542,1.0512833052936343,-0.7107448438495053,76.21365306068282,74.80014853581501,-1.9955899266691688,-5.2311992747156495,-10.50747593620494,-6.041032775033585,25.722258679436717,1.5999984741210938,4.07164087814499,4.31900253295899,-2.155134968854881,10.793140034772861,1.0819337820520616,7.5560712838659185,-2.483360303888304,67.18357256495331,-12.292791046462241,3.237068750906935,12,-1.5150032043457031,-5.265003204345703,-12.807501792907715,-9.360004425048828,-1.660003662109375,4,-0.044674927937285,-1.3046296717343964,77.80000305175781,1.1152258206307593,78.31999969482422,1.898604568875915,76.2300033569336,-0.044674927937285
12558,2022-12-05,77.86000061035156,78.33000183105469,76.9000015258789,77.4800033569336,1090900.0,-0.0033282402341164863,1.1666676299742798,0.44185695782544665,77.65873472625026,75.44647179026727,-1.2160158419430758,-4.547501664725573,-10.246306482994143,-5.720925178162645,27.38326540555323,1.4300003051757812,4.035934403376018,3.642000198364258,-2.7449004947842894,10.028900891512805,0.4485498517899913,6.835450544938524,-1.4726867782668904,60.46517588009045,-19.569157611794687,3.193450346574271,12,-0.45999908447265625,-4.850002288818359,-12.287500381469727,-9.10000228881836,-1.660003662109375,0,-0.03172362190265299,1.0512833052936343,78.12000274658203,-1.3046296717343964,77.80000305175781,1.1152258206307593,78.31999969482422,-0.03172362190265299
12559,2022-12-06,78.05999755859375,78.73999786376953,76.97000122070312,77.87999725341797,1948300.0,0.0025686738591625957,1.298695572476728,0.4736884373682414,71.77087298704829,75.0285072728191,-1.0831284122995015,-4.2037951173681165,-10.391207440129165,-5.864152973477729,29.714378725367354,1.7699966430664062,4.283865135958521,3.359997177124029,-2.6270416280082856,9.347035982256344,0.3664777745578647,6.353516579690194,1.3300018310546875,63.15785024409831,-13.877819976282552,2.9935194025661582,12,-0.6349983215332031,-5.049999237060547,-12.589998245239258,-9.34499740600586,-2.6899948120117188,1,-0.05649495478659983,1.1666676299742798,77.86000061035156,1.0512833052936343,78.12000274658203,-1.3046296717343964,77.80000305175781,-0.05649495478659983
12560,2022-12-07,77.62000274658203,78.3499984741211,77.61000061035156,77.83999633789062,734100.0,-0.005636623440597011,-5.1667037543313095,-1.2221845462637222,72.83301839848573,74.89463143685165,-0.46293597738605285,-3.1926709676092884,-9.854315666252717,-5.356437873770375,32.171468305606524,0.7399978637695312,4.291170307667755,2.4535022735595646,-2.8449162354270214,7.751920782546151,-0.1957069809337355,5.102711528052865,1.7215966796874937,29.761944408282144,-45.32381620395026,2.6492092544932935,12,-0.16500473022460938,-4.560001373291016,-12.337503433227539,-8.90500259399414,-2.5100021362304688,2,-0.02782792560780334,1.298695572476728,78.05999755859375,1.1666676299742798,77.86000061035156,1.0512833052936343,78.12000274658203,-0.02782792560780334
12561,2022-12-08,77.77999877929688,78.05999755859375,77.2699966430664,77.5,567500.0,0.002061273216353854,-1.1351217601088728,-1.2727588000693602,81.6918740960511,75.91092324585186,-0.45262360218670494,-2.8763709137198674,-9.937091554398208,-5.451566522079844,33.998142319414995,0.7900009155273438,4.152524480408246,2.2174983978271428,-2.5702710611244868,7.005267856778772,-0.176386331648672,4.6113831273029575,1.5141686828613246,48.66301651543834,-29.427001049647274,2.393884729475814,12,-0.3250007629394531,-4.719997406005859,-12.782499313354492,-9.064998626708984,-3.3899993896484375,3,-0.02867055493105297,-5.1667037543313095,77.62000274658203,1.298695572476728,78.05999755859375,1.1666676299742798,77.86000061035156,-0.02867055493105297
12562,2022-12-09,77.5,78.16999816894531,77.30999755859375,77.37999725341797,700000.0,-0.0035998815079874014,-5.615334957011649,0.42858310626702995,75.16697649545443,75.57049358398405,-0.017720952498436304,-2.3299098516036736,-9.492557397608323,-5.098888132415965,34.86995992330676,0.8600006103515625,3.8470219417104943,1.6924995422363338,-2.9564388614359842,6.341437945908652,-0.6319696595998181,4.016968744072486,1.7476841373291023,32.608677624268154,-42.466543229407776,2.3244692018361564,12,-0.045001983642578125,-4.439998626708984,-12.497499465942383,-8.78499984741211,-3.30999755859375,4,-0.023870948053175356,-1.1351217601088728,77.77999877929688,-5.1667037543313095,77.62000274658203,1.298695572476728,78.05999755859375,-0.023870948053175356
12563,2022-12-12,79.01000213623047,79.04000091552734,77.44000244140625,78.02999877929688,590400.0,0.01948389853200605,2.076917433884752,8.166507724585161,75.26606591738717,75.37707372310108,-1.2832974668549468,-3.4356050769907824,-10.761958620974681,-6.5223810133882125,35.90578259126723,1.5999984741210938,3.621025064573061,2.8340015411376953,-1.5868126053390057,7.254815687614396,0.6235944678993519,5.044408614376039,0.1921283427661109,98.55078339519164,25.04331178003767,2.2104070732383474,12,-1.4250030517578125,-5.695003509521484,-13.285001754760742,-10.295001983642578,-3.6500015258789062,0,-0.03227443339845826,-5.615334957011649,77.5,-1.1351217601088728,77.77999877929688,-5.1667037543313095,77.62000274658203,-0.03227443339845826
12564,2022-12-13,79.38999938964844,80.4800033569336,78.66999816894531,79.51000213623047,1262300.0,0.004809482890062,-1.320511754608188,-0.12245136277646729,73.23749157469268,74.87097111944786,-1.3051620328051996,-3.3377590805532975,-10.94098022247708,-6.826353139061723,37.16869748878442,1.8100051879882812,3.4542200710246647,2.8019989013671847,-1.1584990079722388,6.762496810706608,0.8217499466974658,4.7822478560369035,-2.4199981689453125,66.04356113722899,-4.074689937795853,1.9802489546697137,12,-0.714996337890625,-5.529998779296875,-13.619998931884766,-10.674999237060547,-5.629997253417969,1,-0.04018141410670162,2.076917433884752,79.01000213623047,-5.615334957011649,77.5,-1.1351217601088728,77.77999877929688,-0.04018141410670162
12565,2022-12-14,79.44999694824219,80.5999984741211,78.91999816894531,79.4800033569336,677400.0,0.0007557319442625943,-2.082558147673743,0.25004768262445165,72.5664593142065,75.15612739669545,-1.3276270023738448,-3.118982295661624,-10.826432092526531,-6.828205810884356,37.83400557977882,1.6800003051757812,3.2122771885587724,2.5834964752197322,-1.3585262466491628,6.525519197088627,0.6124851142852918,4.554507836154173,-2.409795684814455,65.46543863266662,-1.3005163106791997,1.971011360934446,12,-0.714996337890625,-5.219997406005859,-13.38499641418457,-10.734996795654297,-5.3899993896484375,2,-0.05135298122563903,-1.320511754608188,79.38999938964844,2.076917433884752,79.01000213623047,-5.615334957011649,77.5,-0.05135298122563903
12566,2022-12-15,78.62000274658203,79.25,78.0199966430664,79.16000366210938,1076600.0,-0.010446749320844662,2.4167064034502124,17.99618611746758,64.13342353018967,73.81387967108508,-0.41245792286119354,-1.9710482620449596,-9.772811237911895,-5.9577151463240625,38.194081686001816,1.4300003051757812,2.995498745504918,1.4875022888183622,-2.1472011000375915,5.122205677674316,-0.3298494056096075,3.304853983246332,-1.4374095947265602,39.817775788621766,-23.565087842636615,1.817351694427974,12,0.12999725341796875,-4.390003204345703,-12.352502822875977,-9.90500259399414,-4.870002746582031,3,-0.044645154077955884,-2.082558147673743,79.44999694824219,-1.320511754608188,79.38999938964844,2.076917433884752,79.01000213623047,-0.044645154077955884
12567,2022-12-16,77.9000015258789,78.0999984741211,76.62000274658203,77.91000366210938,1751000.0,-0.009157990276646544,6.589882035330712,0.01852244309752893,58.05664543628022,71.6358697499773,0.3051433586062018,-0.8546011897126533,-8.750410021910952,-5.197799725588283,39.00902736930588,2.0,2.565833308978398,0.48800086975097656,-2.359812433669404,3.3358141731713573,-0.9359057819592067,1.9119075214611598,2.6999969482421875,32.1608078732369,-27.47021374506331,1.4239066517101904,12,0.7099990844726562,-2.2900009155273438,-11.295003890991211,-9.185001373291016,-3.8800048828125,4,-0.04505779290728795,2.4167064034502124,78.62000274658203,-2.082558147673743,79.44999694824219,-1.320511754608188,79.38999938964844,-0.04505779290728795
12568,2022-12-19,77.27999877929688,78.30999755859375,76.80999755859375,77.8499984741211,698100.0,-0.00795895679637515,1.0134257054639857,56.987795575896264,56.25743958984842,69.9121549280662,0.9322575574214937,0.047426314145127435,-7.772560571369183,-4.566949672641968,39.401109135872616,1.5,2.3483203387189917,-0.30950164794921875,-2.573772875527183,1.9547695796287456,-1.441637261738208,0.8226339658397706,3.2403997802734352,16.5828326937159,-42.71984620600496,1.1321356137889846,12,1.3300018310546875,-1.4549980163574219,-9.530000686645508,-8.564998626708984,-3.2099990844726562,0,-0.039984425293733694,6.589882035330712,77.9000015258789,2.4167064034502124,78.62000274658203,-2.082558147673743,79.44999694824219,-0.039984425293733694
12569,2022-12-20,77.01000213623047,77.4800033569336,76.41999816894531,77.27999877929688,1499000.0,-0.003493745436480733,2.1641672075518965,0.4736785747747989,40.03042478574912,66.2674223044288,1.1595926887189876,0.4840040800659722,-7.1472465189979175,-4.284052824312482,39.18256440269624,1.0600051879882812,2.008990872705567,-0.6694984436035156,-2.6623636642760857,1.3233667770690545,-1.6659310539398007,0.3269341667327694,3.432388507080077,14.114926416502854,-38.511690219264125,0.9964326103362856,12,1.4999961853027344,-1.1350021362304688,-9.235002517700195,-8.295001983642578,-3.0,1,-0.021425808078281317,1.0134257054639857,77.27999877929688,6.589882035330712,77.9000015258789,2.4167064034502124,78.62000274658203,-0.021425808078281317
12570,2022-12-21,77.44999694824219,77.81999969482422,77.18000030517578,77.55000305175781,1447700.0,0.0057134761694119796,1.0,0.3703975811692899,47.30348649392115,62.44649034863659,0.7743809348327488,0.1534763321432706,-7.230446166373639,-4.7138866893544815,38.72882920843872,0.80999755859375,1.6708446939971395,-0.29400329589843466,-2.159212633206778,1.5712060414099085,-1.2266079645526133,0.638601372755744,2.831497996093745,36.39569303434034,-14.79787930879381,0.9326046686541751,12,1.0600013732910156,-1.3449974060058594,-9.674997329711914,-8.734996795654297,-2.899993896484375,2,-0.04764357595104418,2.1641672075518965,77.01000213623047,1.0134257054639857,77.27999877929688,6.589882035330712,77.9000015258789,-0.04764357595104418
12571,2022-12-22,76.98999786376953,77.19000244140625,75.91000366210938,77.08000183105469,1280900.0,-0.005939304100683995,7.257918440676297,0.8999847421422033,41.4780599398852,58.70327739801779,1.241042491988864,0.6964372432512533,-6.354579668333514,-4.245659673639921,37.80303407092913,1.5399932861328125,1.4509365291927168,-0.7840023040771484,-2.5753545871073413,1.0073499789530445,-1.6796784455922449,0.11167383743794801,3.1370372095507832,44.9998728431011,-3.9987693288916333,0.8956761415150931,12,1.2650032043457031,-0.8849983215332031,-8.579996109008789,-8.27499771118164,-0.45999908447265625,3,-0.0380568955250562,1.0,77.44999694824219,2.1641672075518965,77.01000213623047,1.0134257054639857,77.27999877929688,-0.0380568955250562
12572,2022-12-23,77.93000030517578,77.97000122070312,76.80000305175781,76.87999725341797,416500.0,0.012209409890743705,1.0707842713622124,-11.666186318555566,50.47879574130104,55.94913626734156,0.4117499993372462,-0.13801633765706356,-6.933364817399479,-5.195835306965236,36.79174432986424,1.1699981689453125,1.2702996881872366,0.08450012207030966,-1.6039431865577,1.7729434306983194,-0.7597215322437023,0.9287217763843216,1.9440128834718706,84.16674084152436,35.1058640318558,0.844221654314006,12,0.3250007629394531,-1.8250007629394531,-9.312501907348633,-9.21500015258789,-0.19000244140625,4,-0.053637883854828705,7.257918440676297,76.98999786376953,1.0,77.44999694824219,2.1641672075518965,77.01000213623047,-0.053637883854828705
12573,2022-12-27,77.70999908447266,78.0999984741211,77.22000122070312,78.0999984741211,720900.0,-0.0028230619766661524,3.5128134903556476,-0.37142691061282024,47.61255470957737,53.10192106010652,0.47824574799194863,0.17939243772669045,-6.338550966234024,-5.008147196867654,36.291590176743306,0.8799972534179688,0.994363403243625,-0.19150123596190838,-1.775689167756326,1.3926866958325093,-0.9835952018591172,0.6005927299353004,1.9261735325826947,82.19176650513678,33.471798139399795,0.7920939658972066,12,0.5450019836425781,-1.0149993896484375,-9.092500686645508,-8.994998931884766,-1.8300018310546875,1,-0.04748426823934371,1.0707842713622124,77.93000030517578,7.257918440676297,76.98999786376953,1.0,77.44999694824219,-0.04748426823934371
12574,2022-12-28,76.80999755859375,78.0999984741211,76.77999877929688,77.83999633789062,808300.0,-0.011581540811763213,-1.4220259260296217,2.6410266442349073,44.80098408597433,50.01686825696962,1.0882255958552776,1.1858739534721963,-5.092902167224082,-4.127658050247675,35.78833861228561,1.3199996948242188,0.8153330800519427,-1.1205024719238281,-2.593165700787182,0.35216075693952575,-1.856834086355505,-0.3841708574921512,2.60260492116484,41.095709065065996,-9.60831005439541,0.7363316144316763,12,0.7700042724609375,0.40000152587890625,-7.529997825622559,-8.09499740600586,-1.1999969482421875,2,-0.03567241180654057,3.5128134903556476,77.70999908447266,1.0707842713622124,77.93000030517578,7.257918440676297,76.98999786376953,-0.03567241180654057
12575,2022-12-29,77.12999725341797,77.76000213623047,77.05000305175781,77.23999786376953,745100.0,0.004166120361872361,-4.2594664858144,0.1067968356493141,45.91193459632771,47.992258375429394,0.452065004107169,0.8138791675131927,-5.114438022859332,-4.4679025319166925,34.633194868284114,0.9500045776367188,0.5159223315410912,-0.7410026550292912,-2.243266917922682,0.7612616078640997,-1.4921347864759866,0.010129476417404248,2.072449297281665,55.70760189097953,4.54938169024723,0.751132131446694,12,-0.01999664306640625,0.8750038146972656,-6.8874969482421875,-8.414997100830078,-2.1599960327148438,3,-0.04045112444301613,-1.4220259260296217,76.80999755859375,3.5128134903556476,77.70999908447266,1.0707842713622124,77.93000030517578,-0.04045112444301613
12576,2022-12-30,76.04000091552734,77.36000061035156,75.56999969482422,77.20999908447266,571400.0,-0.01413193798399004,1.4353733729161908,10.636287973366626,41.66665940886038,46.17114881682719,1.2712909407153177,1.8606567862716616,-3.7208843493751687,-3.4163508576437067,32.73916520893289,1.7900009155273438,0.17251605208639376,-1.7429988861083956,-3.4544111365076446,-0.03158663570914655,-2.598705011308013,-0.8872927609087782,2.964899061856869,18.577132311255323,-33.484662090700596,0.8557061251996239,12,0.8999977111816406,1.9899978637695312,-4.682500839233398,-7.325000762939453,-2.75,4,-0.01959492169686805,-4.2594664858144,77.12999725341797,-1.4220259260296217,76.80999755859375,3.5128134903556476,77.70999908447266,-0.01959492169686805
12577,2023-01-03,74.62999725341797,76.41000366210938,73.37999725341797,76.25,1442500.0,-0.018542920109584804,2.1237017315489557,1.3846198990570837,24.711254341096065,42.666017122521374,2.4235239063377776,3.1576883163768628,-1.9723158840141792,-2.0557762343320576,31.633291407753017,3.0300064086914062,-0.23121736287066597,-2.9785022735595703,-5.185251425756505,-0.7717531213626359,-4.081876849658045,-1.875127697461096,4.100110701361444,26.483043998318944,-18.884493384241924,1.1033745760984703,1,1.1100006103515625,2.3600006103515625,-2.9799957275390625,-6.439998626708984,-2.5099945068359375,1,0.02545895210778526,1.4353733729161908,76.04000091552734,-4.2594664858144,77.12999725341797,-1.4220259260296217,76.80999755859375,0.02545895210778526
12578,2023-01-04,75.38999938964844,76.0999984741211,74.62999725341797,75.0999984741211,954200.0,0.010183601289033506,-1.390239363846693,-0.17901260731761304,27.876089763606743,41.315535453394446,1.5279072123218214,2.3222130537519234,-2.4272654328776753,-2.849314485836743,30.467654812207673,1.470001220703125,-0.5273854552597754,-2.0950000762939425,-4.509200103383961,0.3191999507960759,-3.3021000898389445,-0.8879000627489404,2.8050974949948255,42.58478000840527,-0.16046515238244297,1.2071000135450076,1,0.34999847412109375,1.5999984741210938,-3.440000534057617,-7.310001373291016,-1.3000030517578125,2,0.031171222882961924,2.1237017315489557,74.62999725341797,1.4353733729161908,76.04000091552734,-4.2594664858144,77.12999725341797,0.031171222882961924
12579,2023-01-05,73.6500015258789,75.0999984741211,73.30999755859375,74.87999725341797,994800.0,-0.023079955933896,1.1437160217460824,-4.241351187814054,22.947766372427125,38.609344328784005,3.0633057856102823,3.915642173247207,-0.4100067013258837,-1.1791780300862058,29.32535455542632,2.0800018310546875,-0.7867841726810241,-3.6144981384277344,-6.555636534377527,-0.6733597424779418,-5.085067336402631,-2.143928940452838,4.063585395641823,7.640530730998113,-30.89934319517653,1.4705691979748945,1,2.0549964904785156,3.3049964904785156,-1.5375022888183594,-5.570003509521484,1.0,3,0.030278284878996198,-1.390239363846693,75.38999938964844,2.1237017315489557,74.62999725341797,1.4353733729161908,76.04000091552734,0.030278284878996198
12580,2023-01-06,75.45999908447266,76.0199966430664,74.4800033569336,74.48999786376953,729800.0,0.024575662200872594,-2.1111282367447597,-0.7886216179334814,36.49570732330774,38.055749593608724,1.051966965099453,2.0401236359025745,-1.954035300631972,-3.0568854809945947,27.907006668734535,2.3699951171875,-0.9593351702868915,-1.69650039672851,-4.739541142766171,1.3465403493091515,-3.2180207697473406,-0.17498002370967924,1.7251571134968344,53.08641742740778,14.100609356311644,1.521520373018833,1,0.24499893188476562,1.4949989318847656,-2.9549999237060547,-7.380001068115234,-1.3899993896484375,4,0.001987828355404453,1.1437160217460824,73.6500015258789,-1.390239363846693,75.38999938964844,2.1237017315489557,74.62999725341797,0.001987828355404453
12581,2023-01-09,75.55000305175781,76.4800033569336,75.23999786376953,75.23999786376953,656100.0,0.0011927374553026837,-6.99990155784707,0.3195925751140475,39.38573378994836,36.82318715456954,0.8227384688686641,1.8703835396093211,-1.7796002311608845,-3.221948544312525,26.597629648872857,1.2400054931640625,-0.9733344832880704,-1.4949966430664006,-4.604537005802811,1.61454371967001,-3.049766824434599,0.05977353830179766,1.1701341094865825,70.66250460289916,29.540510968307558,1.554770181368205,1,0.15499496459960938,1.4049949645996094,-2.390003204345703,-6.860004425048828,-0.9000015258789062,0,-0.007677059002331732,-2.1111282367447597,75.45999908447266,1.1437160217460824,73.6500015258789,-1.390239363846693,75.38999938964844,-0.007677059002331732
12582,2023-01-10,75.6500015258789,75.69000244140625,74.87999725341797,75.30999755859375,763300.0,0.0013236064868533681,2.8571143121832483,1.0967686363300766,42.27489118164548,36.230113429243765,0.4082414200208859,1.7124813141948891,-1.6224078333389542,-3.392715860834187,25.24000307483587,0.8100051879882812,-1.0869075224216544,-1.3024982452392635,-4.464668250206742,1.859671759728215,-2.88358324772301,0.2785867572444829,0.8300018310546875,73.81702483038467,28.368619001282767,1.5810850024837415,1,0.054996490478515625,1.3049964904785156,-1.3800010681152344,-6.44000244140625,-1.3700027465820312,1,-0.031196306183077005,-6.99990155784707,75.55000305175781,-2.1111282367447597,75.45999908447266,1.1437160217460824,73.6500015258789,-0.031196306183077005
12583,2023-01-11,76.45999908447266,76.5,75.47000122070312,75.6500015258789,720200.0,0.010707171741651145,1.31460558574931,2.3823179625266464,47.52027397034097,36.53225674972895,-0.667958369363177,0.7395666829873164,-2.2194950135961022,-4.267893934297348,23.292046327321,1.029998779296875,-1.107490770900796,-0.36500053405761435,-3.3800812637861384,2.6500801956709097,-1.8725408989218835,1.1425398308066548,-3.1500015258789062,98.74605376446954,47.2962297010087,1.5075403648642653,1,-0.9249992370605469,0.4949989318847656,-1.7299995422363281,-7.25,-1.3600006103515625,2,-0.05676165825081714,2.8571143121832483,75.6500015258789,-6.99990155784707,75.55000305175781,-2.1111282367447597,75.45999908447266,-0.05676165825081714
12584,2023-01-12,76.19999694824219,77.18000030517578,76.04000091552734,76.5,727100.0,-0.003400498814330577,-2.6774463477062413,-0.37037525431391755,44.27131264702839,36.34996542202902,-0.5627652297454091,0.7887688166217117,-1.7100745338933052,-4.076682923046619,20.60389212715192,1.1399993896484375,-1.2913609418592529,-0.4655025482177706,-3.236916012990207,2.305910916554666,-1.8512092806039817,0.9202041841684405,-2.8261993408203097,63.70353834764082,9.921942108565624,1.385706732386217,1,-0.8649978637695312,0.7550010681152344,-0.9949970245361328,-6.989997863769531,-2.05999755859375,3,-0.02769029783275123,1.31460558574931,76.45999908447266,2.8571143121832483,75.6500015258789,-6.99990155784707,75.55000305175781,-0.02769029783275123
12585,2023-01-13,75.37000274658203,75.94000244140625,74.95999908447266,75.77999877929688,651500.0,-0.010892312793974512,1.6849283571794362,1.3666395402065001,42.819169802744966,36.478022132460644,-0.009700984536081592,1.3675424040502975,-0.654506831433352,-3.303440764015079,17.94339384174212,1.2399978637695312,-1.473071718719595,-1.0914970397949162,-3.586799909340158,1.4038058297503255,-2.339148474567537,0.15615439497770467,-1.8439570312499995,21.304558391327713,-32.20038666596632,1.2476514347726237,1,-0.12500381469726562,1.5849952697753906,-0.15250396728515625,-6.160003662109375,-1.7700042724609375,4,-0.00955288834370882,-2.6774463477062413,76.19999694824219,1.31460558574931,76.45999908447266,2.8571143121832483,75.6500015258789,-0.00955288834370882
12586,2023-01-17,75.11000061035156,75.79000091552734,75.01000213623047,75.52999877929688,764600.0,-0.00344967661875617,-1.516144910415436,1.0243956902808016,36.69811273223772,37.809895287031935,0.11678901818082466,1.4241163622398147,-0.15053799425793102,-3.0925387576308623,15.940546349266278,0.779998779296875,-1.5824606699761858,-1.1759990692138729,-3.5213172361552694,1.1693190977275236,-2.348658152684564,-0.003339985743181728,-1.4377967114257757,10.00013268494623,-37.98937978226609,1.1726590834706951,1,0.13499832153320312,1.8449974060058594,0.14749908447265625,-5.900001525878906,-1.7300033569335938,1,-0.013846370750581705,1.6849283571794362,75.37000274658203,-2.6774463477062413,76.19999694824219,1.31460558574931,76.45999908447266,-0.013846370750581705
12587,2023-01-18,74.38999938964844,75.29000091552734,74.01000213623047,75.12000274658203,988200.0,-0.009585956794732065,1.3925217651714474,1.73811080835604,35.045044363904296,38.60644579817611,0.8930836838207199,1.9686056540168977,0.7704410099588301,-2.4220118364091405,15.124777098479333,1.279998779296875,-1.7604945475615352,-1.7205001831054716,-4.082536173050357,0.6415358068394141,-2.9015181780779074,-0.5394821881330358,-0.5774836344726566,11.987301984606425,-30.36735845961062,1.181017994972442,1,0.8549995422363281,2.5649986267089844,0.8675003051757812,-5.180000305175781,-1.0100021362304688,2,0.0034951221718473313,-1.516144910415436,75.11000061035156,1.6849283571794362,75.37000274658203,-2.6774463477062413,76.19999694824219,0.0034951221718473313
12588,2023-01-19,74.19000244140625,74.75,73.77999877929688,74.5999984741211,902300.0,-0.002688492403321807,1.7324013281610986,0.5616358182749287,37.40386223652898,40.2126786719652,1.0113102900589865,2.029280641195598,1.1409975651273498,-2.2902392772657265,14.213175637707476,0.970001220703125,-1.8275648497940011,-1.7659973144531307,-4.20879310502319,0.6767984761169288,-2.9873952097381675,-0.5445994191680938,2.9899978637695312,12.058925826610867,-29.196919546695135,1.2213978952850326,1,1.2899971008300781,2.764995574951172,1.0674972534179688,-4.980003356933594,-0.0800018310546875,3,0.0012130520950137669,1.3925217651714474,74.38999938964844,-1.516144910415436,75.11000061035156,1.6849283571794362,75.37000274658203,0.0012130520950137669
12589,2023-01-20,75.36000061035156,75.4000015258789,73.18000030517578,74.19999694824219,1078800.0,0.015770294250486927,2.5806312680735863,-2.829304601872011,42.13334291811993,40.83908262694435,0.12223899875527877,0.7687443445124131,0.1941327176876939,-3.5043080244867184,13.392631075026811,2.220001220703125,-1.5783843394472115,-0.5134990692138643,-2.9175575791146713,1.8905594406869426,-1.7155283241642678,0.6885301857365391,1.7519996643066378,78.98545716899925,37.923575596897535,1.2020292549504012,1,-0.18000030517578125,1.529998779296875,0.08999824523925781,-6.150001525878906,-1.6800003051757812,4,-0.0034501344761767028,1.7324013281610986,74.19000244140625,1.3925217651714474,74.38999938964844,-1.516144910415436,75.11000061035156,-0.0034501344761767028
12590,2023-01-23,73.76000213623047,75.1500015258789,73.38999938964844,75.1500015258789,1044200.0,-0.021231402085489348,1.5323782864043032,-1.1982715529715082,40.3061231109779,40.94134810705874,1.6268097674878135,2.1904278307336256,2.007463758175845,-1.96164424713875,12.364374879779694,1.970001220703125,-1.440671763049309,-1.9289978027343722,-4.389350255332658,0.5313546498639141,-3.159174029033508,-0.6988215764352361,3.1947181396484297,22.222287180866303,-20.78803003213465,1.230176226299142,1,1.4199981689453125,3.1299972534179688,2.5074996948242188,-4.005001068115234,-0.470001220703125,0,0.0051518064318401,2.5806312680735863,75.36000061035156,1.7324013281610986,74.19000244140625,1.3925217651714474,74.38999938964844,0.0051518064318401
12591,2023-01-24,74.05999755859375,74.36000061035156,72.81999969482422,73.76000213623047,746300.0,0.004067182940277192,2.422218454626372,-0.21582413963444755,47.32394164401128,41.50235371398826,1.2217054065658175,1.7493598495644562,1.8780718042930857,-2.3058366191529416,12.336491491951957,1.5400009155273438,-1.0414986428399828,-1.4825023651123104,-3.9655033284108896,1.0004985981862689,-2.724002846761607,-0.24100188346301366,2.743733918457025,48.06189859418156,2.8386769273540153,1.24150048164929,1,0.94000244140625,1.9750022888183594,2.4225025177001953,-4.244998931884766,1.2099990844726562,1,-0.00621116796700838,1.5323782864043032,73.76000213623047,2.5806312680735863,75.36000061035156,1.7324013281610986,74.19000244140625,-0.00621116796700838
12592,2023-01-25,73.75,74.12999725341797,73.4000015258789,73.69999694824219,837200.0,-0.004185762473844168,-1.24616179163341,0.16667938251824724,41.96077287401304,40.884631369951826,1.378844904138333,1.8236450589692765,2.2702562716553985,-2.0416486264851414,11.907329311949022,0.7299957275390625,-0.9370117766197694,-1.5834999084472656,-3.919687682541422,0.7526878656468909,-2.751593795494344,-0.41540602140018734,2.8147075701171786,36.04649787382528,-9.117601257457927,1.1680938870470798,1,1.25,1.8149986267089844,2.739999771118164,-3.9350013732910156,2.6699981689453125,2,-0.005016986394332679,2.422218454626372,74.05999755859375,1.5323782864043032,73.76000213623047,2.5806312680735863,75.36000061035156,-0.005016986394332679
12593,2023-01-26,74.0199966430664,74.06999969482422,73.1500015258789,73.51000213623047,766600.0,0.003660971431408866,2.0163844210420994,10.199267622825754,52.11910621399407,41.75660843294801,0.8116936360590898,1.331284080295859,2.118226812699504,-2.3657705670230627,11.44125844941085,0.9199981689453125,-0.8848980112078664,-1.1290031433105412,-3.247650171552195,0.9896438849311124,-2.188326657431361,-0.06967962918972148,2.320028454533201,46.51147661207809,-3.2586881816011513,1.0593235141208268,1,0.3600044250488281,1.5450019836425781,3.0900039672851562,-4.204998016357422,2.0600051879882812,3,-0.008646303953978696,-1.24616179163341,73.75,2.422218454626372,74.05999755859375,1.5323782864043032,73.76000213623047,-0.008646303953978696
12594,2023-01-27,74.06999969482422,74.43000030517578,73.6500015258789,74.0999984741211,719600.0,0.0006755343694344607,1.2608580274214949,-0.05882176944020585,40.02867870004487,41.446553865981336,0.4780483007283607,1.1230622184187666,2.2050007251408488,-2.453551792366113,11.175313209934332,0.779998779296875,-0.8885927544342849,-0.942000198364255,-2.9603949762642117,1.0763945795357017,-1.9511975873142404,0.06719719058573048,2.0588238786088624,53.64802650966934,4.11982646655769,1.0091973889499792,1,0.2350006103515625,1.3899993896484375,3.147500991821289,-4.255001068115234,1.6299972534179688,4,0.0005400420641574755,2.0163844210420994,74.0199966430664,-1.24616179163341,73.75,2.422218454626372,74.05999755859375,0.0005400420641574755
12595,2023-01-30,74.01000213623047,74.62000274658203,73.72000122070312,73.88999938964844,934600.0,-0.0008100115949905007,-2.9130579005854744,-4.000254323499491,38.904859850687686,41.69174799025356,0.36301721352819527,0.9879875094072901,2.31588872890174,-2.426156932831219,10.840454039587414,0.9000015258789062,-1.0340670196769963,-0.8459980010986357,-2.6455579612206037,0.9535619590233324,-1.7457779811596197,0.053781978962348376,1.920292004486086,66.11113465858517,18.460824859248717,0.8997799800609809,1,0.09999847412109375,1.4499969482421875,3.182497024536133,-4.195003509521484,3.0499954223632812,0,-0.0044588815231656476,1.2608580274214949,74.06999969482422,2.0163844210420994,74.0199966430664,-1.24616179163341,73.75,-0.0044588815231656476
12596,2023-01-31,74.55000305175781,74.56999969482422,72.7300033569336,73.5,1760300.0,0.007296323469000443,2.3761514124926504,8.749825163710344,42.547417629733616,42.52534501979015,-0.2958889582679092,0.3485042243433156,1.8528001744073208,-3.030600140968062,11.758079408605,1.839996337890625,-1.120583662284929,-0.23149719238281818,-1.9460324481026419,1.4830380633370055,-1.08876482024273,0.6257704354770937,1.1936734222052081,96.29631124710365,49.80966966596308,0.8572676278599137,1,-0.4850006103515625,0.8649978637695312,2.757495880126953,-4.735004425048828,1.1100006103515625,1,-0.01690143641383468,-2.9130579005854744,74.01000213623047,1.2608580274214949,74.06999969482422,2.0163844210420994,74.0199966430664,-0.01690143641383468
12597,2023-02-01,76.52999877929688,76.83000183105469,73.94000244140625,74.20999908447266,1761700.0,0.026559297739591203,-1.0209835540794685,2.2095170970601483,50.40935589021857,43.97039987020011,-2.1684368029017804,-1.561930769575497,0.006226016493513953,-5.063380529091432,11.392032514772815,2.8899993896484375,-1.0815702600989,1.6534984588623018,-0.22810453137223874,3.5351014490968424,0.7126969637450316,2.594299953979572,-3.7999954223632812,92.68284967295936,50.62528310739837,0.9408014951172693,2,-1.7499961853027344,-1.1149978637695312,0.6500015258789062,-6.715000152587891,-2.5199966430664062,2,-0.0164641598893025,2.3761514124926504,74.55000305175781,-2.9130579005854744,74.01000213623047,1.2608580274214949,74.06999969482422,-0.0164641598893025
12598,2023-02-02,77.73999786376953,78.2300033569336,76.27999877929688,76.58999633789062,1030800.0,0.015810781442217703,-1.2033991818859726,0.4956903780825882,58.105287504386915,45.74506037978533,-3.1535407738137025,-2.726643344729382,-1.0993183744242856,-6.3258912470566315,11.287359307788947,1.9500045776367188,-0.914600263843738,2.745997619628909,0.47597077739179383,5.016024461866024,1.6109841985103515,3.8810110407474667,-5.0099945068359375,91.09080921519886,49.632692986001445,1.1350134211185565,2,-2.2599945068359375,-2.2599945068359375,-0.55999755859375,-7.924999237060547,-2.2900009155273438,3,-0.01697967238354403,-1.0209835540794685,76.52999877929688,2.3761514124926504,74.55000305175781,-2.9130579005854744,74.01000213623047,-0.01697967238354403
12599,2023-02-03,75.87999725341797,77.45999908447266,74.69000244140625,77.45999908447266,1062100.0,-0.02392591537770561,2.506320801182072,-1.3739128127218327,52.42163012811317,47.09122782613368,-1.3544572859696018,-0.7283541655238537,0.7979652038958704,-4.541087852457466,10.20572121260402,3.0499954223632812,-0.6959931774581491,0.7744972229003935,-1.4358548783570484,2.9848493241578353,-0.33067882772832036,1.8796732735291073,-2.929993896484376,57.27261629971591,12.717238380510992,1.1051760506287178,2,-0.399993896484375,-0.399993896484375,1.5950031280517578,-6.064998626708984,2.0100021362304688,4,0.0026358010658429354,-1.2033991818859726,77.73999786376953,-1.0209835540794685,76.52999877929688,2.3761514124926504,74.55000305175781,0.0026358010658429354
12600,2023-02-06,75.61000061035156,76.06999969482422,74.52999877929688,75.7300033569336,820100.0,-0.00355820575697563,2.850024318834222,0.07595101741238278,52.37192145326516,47.65211447160634,-0.8878031442486076,-0.47067536097841867,1.0722499517660395,-4.305829895988765,9.711661175553044,1.5400009155273438,-0.4989367022676703,0.4970005035400362,-1.7194259321390888,2.7134269392191612,-0.6112127142995263,1.6052137213795987,-2.4487972534179647,52.36358642578125,3.295215097425462,1.108213217839561,2,-0.12999725341796875,-0.12999725341796875,1.7849998474121094,-4.780000686645508,2.5999984741210938,0,0.0011902702971053891,2.506320801182072,75.87999725341797,-1.2033991818859726,77.73999786376953,-1.0209835540794685,76.52999877929688,0.0011902702971053891
12601,2023-02-07,74.97000122070312,75.19999694824219,73.69000244140625,75.19999694824219,768600.0,-0.008464480683535669,12.130630929476547,1.916587195625914,52.772481601155356,48.85341544128882,-0.11750135277904405,0.1303256773988153,1.7017744247086455,-3.7102319098633814,9.649432378470916,1.9199981689453125,-0.4518964852645695,-0.11399879455566975,-2.32150995273345,2.0935123636221107,-1.217754373644567,0.9897567845332276,-1.6060458637695234,28.19380002587944,-24.509010221664866,1.103755579088892,2,0.5100021362304688,0.5100021362304688,2.5874996185302734,-3.4750022888183594,3.7099990844726562,1,0.027877768492198918,2.850024318834222,75.61000061035156,2.506320801182072,75.87999725341797,-1.2033991818859726,77.73999786376953,0.027877768492198918
12602,2023-02-08,73.29000091552734,74.66000366210938,73.12000274658203,74.56999969482422,621100.0,-0.022408967291197568,1.1095805942539427,5.565315464738274,46.23114293509828,48.199197299189294,1.665534868327498,1.7122428781630106,3.3480159017639437,-2.0593054862541322,9.501518384420846,1.8499984741210938,-0.2901170737769405,-1.6759990692138729,-4.005075963598728,0.6530778251709819,-2.8405375164063003,-0.5114606220214455,4.94000244140625,3.326773945994046,-52.26516444593639,1.164538447192428,2,2.19000244140625,2.19000244140625,4.194997787475586,-1.7950019836425781,4.349998474121094,2,0.03233732728852945,12.130630929476547,74.97000122070312,2.850024318834222,75.61000061035156,2.506320801182072,75.87999725341797,0.03233732728852945
12603,2023-02-09,72.12000274658203,73.58000183105469,71.66999816894531,73.18000030517578,883400.0,-0.015963953531585195,1.0537667046768993,0.8281238824118446,36.432146515296836,47.79958261199506,2.8359012087219924,2.6777162870893676,4.4670624328986435,-0.9224460476987986,10.114813044394108,1.910003662109375,-0.2805668984993872,-2.6289974212646428,-5.170970739430317,-0.08702410309896891,-3.8999840803474797,-1.3580107621818058,6.007800598144527,7.772098557530764,-43.00756709374579,1.270986659082839,2,2.829998016357422,2.829998016357422,4.2449951171875,-0.6250038146972656,7.5,3,0.026206313334312892,1.1095805942539427,73.29000091552734,12.130630929476547,74.97000122070312,2.850024318834222,75.61000061035156,0.026206313334312892
12604,2023-02-10,74.08999633789062,74.1500015258789,72.12999725341797,72.23999786376953,685100.0,0.027315495234114584,1.0507565459523727,-1.7452855991247769,51.340352886563494,49.1813040604257,0.9711714977015475,0.5708072811203238,2.479563614346773,-2.931384644187503,11.043997283948102,2.029998779296875,-0.1290441607373225,-0.5535037994384737,-3.015810117813018,1.9088025189360707,-1.784656958625746,0.6776493597487985,3.779494799804681,54.99993931165545,0.5828432529202274,1.2311531591872755,2,0.8600044250488281,0.8600044250488281,2.2750015258789062,-2.5949974060058594,3.3100051879882812,4,0.018356062593784195,1.0537667046768993,72.12000274658203,1.1095805942539427,73.29000091552734,12.130630929476547,74.97000122070312,0.018356062593784195
12605,2023-02-13,74.6500015258789,74.69999694824219,73.83000183105469,74.08999633789062,473600.0,0.007558445345770437,1.6363646872507427,0.3027057566922217,52.34687628408574,50.27013279979817,0.5716080550452034,-0.04838502506035525,1.8408224514238753,-3.5054390686900945,11.294317000899218,0.8699951171875,-0.09968517533019394,0.04250144958496094,-2.396020107039078,2.481023006209,-1.1767593287270586,1.2617622278969804,2.971509893066397,84.41938774628039,27.99224608376654,1.2192607783120188,2,0.2999992370605469,0.2999992370605469,1.6799964904785156,-3.0600013732910156,0.6899948120117188,0,0.043402515707200884,1.0507565459523727,74.08999633789062,1.0537667046768993,72.12000274658203,1.1095805942539427,73.29000091552734,0.043402515707200884
12606,2023-02-14,74.06999969482422,74.95999908447266,73.58999633789062,74.63999938964844,549000.0,-0.0077696157963723644,1.264469063097032,-1.01784716829471,51.24610582645014,50.363105014935016,1.20285394153197,0.4740103983165227,2.350488881104013,-2.9342199284208164,11.499896739732291,1.3700027465820312,0.028592939054647104,-0.4855003356933594,-2.9232585743521895,1.9522579029654707,-1.7043794550227744,0.7333787836360557,3.313451194121086,72.94835434701446,13.367219173602734,1.2188791193294162,2,0.8800010681152344,0.8800010681152344,2.259998321533203,-1.6949996948242188,0.029998779296875,1,0.05589306610916234,1.6363646872507427,74.6500015258789,1.0507565459523727,74.08999633789062,1.0537667046768993,72.12000274658203,0.05589306610916234
12607,2023-02-15,74.6500015258789,74.76000213623047,73.3499984741211,73.83000183105469,576900.0,0.007830455426547145,1.7115431170450794,-1.4385967260510502,52.39545694002539,49.72867939667262,0.3666913034598025,-0.09013527301482327,1.6951250321015863,-3.5187628197589618,11.227534830695404,1.410003662109375,0.19561125542877278,0.08150138854981037,-2.3553136102879364,2.518316387387557,-1.136906110869063,1.2999088879686838,2.5049112542664034,90.57758442769122,28.131086974118354,1.2184074994188752,2,-0.08500289916992188,0.2999992370605469,1.6799964904785156,-2.1850013732910156,2.5699996948242188,2,0.05398524711214914,1.264469063097032,74.06999969482422,1.6363646872507427,74.6500015258789,1.0507565459523727,74.08999633789062,0.05398524711214914
12608,2023-02-16,74.27999877929688,74.88999938964844,73.55999755859375,73.9000015258789,660700.0,-0.004956500187796586,-1.5094251351331898,0.4634114571218564,50.779506994747784,49.54622127074313,0.21711040642800583,0.3024629025138239,1.9922944232915398,-3.132665755576596,10.79066838544225,1.3300018310546875,0.29544904991956855,-0.2930011749267578,-2.7272042724036396,2.141201922550124,-1.5101027236651987,0.9241003738116831,2.6555174164004285,75.97173621183283,11.89955240467583,1.2171015487384425,2,-0.4099998474121094,0.6700019836425781,2.049999237060547,-1.2249984741210938,3.0,3,0.045234257748642426,1.7115431170450794,74.6500015258789,1.264469063097032,74.06999969482422,1.6363646872507427,74.6500015258789,0.045234257748642426
12609,2023-02-17,75.0999984741211,75.68000030517578,74.01000213623047,74.66000366210938,1304000.0,0.011039306789175196,1.0874997019764918,1.1578894532896982,53.829925035680695,49.7082216687893,-0.8103887137462493,-0.5670891921064083,1.101040689322815,-3.9060920682951377,10.597018850039472,1.6699981689453125,0.19000984102311236,0.5399986267089787,-1.8792385201521142,2.9592357735700716,-0.6696199467215678,1.7496172001395252,1.6248970005061238,75.10723711353708,10.826466063601828,1.2096185734305485,2,-1.4249992370605469,-0.14999771118164062,1.1450004577636719,-1.6399993896484375,2.470001220703125,4,0.0601864762223463,-1.5094251351331898,74.27999877929688,1.7115431170450794,74.6500015258789,1.264469063097032,74.06999969482422,0.0601864762223463
12610,2023-02-21,74.13999938964844,74.97000122070312,74.01000213623047,74.58000183105469,566500.0,-0.012782944127535,-1.742866485013624,-1.0000173397374763,48.60066951219766,49.24468699223845,-0.09033792255148398,0.44568869018094404,1.9913458755170836,-2.8819558054375136,10.392904253116203,1.089996337890625,-0.14533062945687902,-0.43900032043457315,-2.8376643749962795,1.9596637341271332,-1.6383323477154335,0.7603317068462871,2.3827001927515,33.9055920470992,-25.237952189728652,1.1993320272808536,2,-0.4650001525878906,0.8100013732910156,2.0049991607666016,-0.5250015258789062,4.30999755859375,1,0.04397089510477703,1.0874997019764918,75.0999984741211,-1.5094251351331898,74.27999877929688,1.7115431170450794,74.6500015258789,0.04397089510477703
12611,2023-02-22,73.5999984741211,74.5999984741211,73.33000183105469,74.13999938964844,786800.0,-0.007283530077864309,-1.351858262042852,1.227267998335414,38.90991480605108,48.43121720012209,0.2624953950005704,1.00077068853534,2.4487831582626427,-2.2919627293710505,10.001644504476696,1.2699966430664062,-0.318113108192037,-0.9560012817382812,-3.3842581462595263,1.4722555827829638,-2.1701297139989038,0.25812715052234125,2.72859305174066,11.48922631396115,-41.618523790678736,1.2141284322606252,2,0.07500076293945312,1.3500022888183594,2.5,0.0149993896484375,5.489997863769531,2,0.023641275813087725,-1.742866485013624,74.13999938964844,1.0874997019764918,75.0999984741211,-1.5094251351331898,74.27999877929688,0.023641275813087725
12612,2023-02-23,73.37999725341797,74.0,73.16999816894531,73.30000305175781,715600.0,-0.0029891470823940613,-3.8823067429597216,-0.148137159326919,32.16039208341138,47.95657781880148,0.5549656791789346,1.256028174773661,2.590988608080096,-1.9786717496237145,9.624093298800135,0.8300018310546875,-0.4945254904073977,-1.1575023651123075,-3.6170509042649854,1.3020461740403704,-2.3872766346886465,0.07227190446403142,2.762250538167123,8.366490268730756,-38.28691615043552,1.2297742695763416,2,0.5250015258789062,1.5700035095214844,2.720001220703125,0.285003662109375,5.8600006103515625,3,0.009811954860349692,-1.351858262042852,73.5999984741211,-1.742866485013624,74.13999938964844,1.0874997019764918,75.0999984741211,0.009811954860349692
12613,2023-02-24,73.37999725341797,73.58000183105469,72.44999694824219,72.77999877929688,1178200.0,0.0,1.2599925232504023,7.500524558893658,37.93436364520077,46.46702345865006,0.840923895941259,1.2707759706115382,2.4629095271982067,-1.857131084823422,9.230948927278956,1.1300048828125,-0.6447714283535646,-1.12550239562988,-3.629649388238974,1.378644596979214,-2.377575891934427,0.12657110067466704,2.583360553261528,28.79254918356115,-15.835273644069389,1.2520734963045501,2,0.6850013732910156,1.5700035095214844,2.720001220703125,0.285003662109375,5.090003967285156,4,0.05233039126485228,-3.8823067429597216,73.37999725341797,-1.351858262042852,73.5999984741211,-1.742866485013624,74.13999938964844,0.05233039126485228
12614,2023-02-27,74.11000061035156,75.12000274658203,73.2699966430664,73.63999938964844,1737400.0,0.009948260892032046,-2.057844361215148,0.7833373599684651,43.068396559018474,45.436081266975926,0.12746037752746986,0.5733173123160356,1.5984187575026283,-2.4843849506719806,8.728487367684409,1.850006103515625,-0.563306668174647,-0.39749908447265625,-2.9002450306869036,2.105246861741591,-1.64887205757978,0.8538738886344674,1.681622810818567,62.172286784602946,17.757820580155126,1.2513729731071273,2,-0.045001983642578125,0.8400001525878906,2.1074981689453125,-0.44499969482421875,4.569999694824219,0,0.04277422942704079,1.2599925232504023,73.37999725341797,-3.8823067429597216,73.37999725341797,-1.351858262042852,73.5999984741211,0.04277422942704079
12615,2023-02-28,73.68000030517578,75.44000244140625,73.12999725341797,73.6500015258789,1463000.0,-0.005802190009909669,-3.3177371513319263,0.06382702421920655,43.92082981286066,44.62216170991043,0.4530378676845004,1.0301430575294006,1.8842279731263432,-1.9685806058332673,8.36934389306534,2.3100051879882812,-0.243120419806516,-0.8109992980957088,-3.3318411957779404,1.7098425995865227,-2.0714202469368246,0.44942165074540696,1.94675810590536,41.13716044153445,-5.1089708680275265,1.260420948841118,2,0.3849983215332031,1.2700004577636719,2.354999542236328,0.23999786376953125,6.9499969482421875,1,0.05279586554745408,-2.057844361215148,74.11000061035156,1.2599925232504023,73.37999725341797,-3.8823067429597216,73.37999725341797,0.05279586554745408
12616,2023-03-01,73.29000091552734,73.51000213623047,72.27999877929688,73.19999694824219,1153200.0,-0.005293151303380816,3.6414659776303098,3.000254323499491,50.0,44.355999827685395,0.8054617731061882,1.3922896754069995,2.149288825917168,-1.4668700946924673,7.469473068088951,1.4000015258789062,-0.2898064714792241,-1.1379985809326172,-3.714985584111986,1.4389884222467515,-2.4264920825223015,0.15049492065706715,2.178487085868369,31.96205587800709,-18.89875826115132,1.288493501589687,3,0.6899986267089844,1.6599998474121094,2.7449989318847656,0.6299972534179688,7.0,2,0.07040518444886024,-3.3177371513319263,73.68000030517578,-2.057844361215148,74.11000061035156,1.2599925232504023,73.37999725341797,0.07040518444886024
12617,2023-03-02,75.2699966430664,75.29000091552734,72.55999755859375,73.11000061035156,1068400.0,0.02701590534595799,1.4818160695521903,23.99889802492159,65.5478399710791,45.99692571394442,-1.203946787518447,-0.7240654517417227,0.08799766542986731,-3.2816310861499574,7.956793566437003,2.7300033569335938,-0.3502185894275982,0.9049972534179744,-1.5122770928706757,3.3222715997066246,-0.3036399197263506,2.1136344265622995,0.17000579833984375,94.62007590755888,36.72633082506707,1.2086371731443226,3,-1.2899971008300781,-0.3199958801269531,0.24750328063964844,-1.0399971008300781,5.150001525878906,3,0.050750629270502445,3.6414659776303098,73.29000091552734,-3.3177371513319263,73.68000030517578,-2.057844361215148,74.11000061035156,0.050750629270502445
12618,2023-03-03,76.41999816894531,76.47000122070312,74.4000015258789,75.56999969482422,828800.0,0.015278352293972564,3.3578730956721463,0.3935185348709888,62.513419029371896,46.96175837991011,-2.255674395309171,-2.084923615341225,-1.1116247112859412,-4.230090667236297,7.878118054154203,2.0699996948242188,-0.32082310340619813,2.1209987640380916,0.04352267220302508,4.198474855873158,1.0822607181205512,3.159736809955632,-4.75,98.80661043860799,38.87187114540579,1.0387380459175364,3,-2.0449981689453125,-1.4699974060058594,-1.1374988555908203,-2.1899986267089844,3.6300048828125,4,0.036901331619897615,1.4818160695521903,75.2699966430664,3.6414659776303098,73.29000091552734,-3.3177371513319263,73.68000030517578,0.036901331619897615
12619,2023-03-06,76.08000183105469,76.58000183105469,75.66000366210938,76.12999725341797,1018400.0,-0.004449049280778272,-1.0674307561742946,-0.05881824954447945,57.86578482430998,47.991215636811475,-1.969119403389712,-1.8226219425797865,-0.8175189553595885,-3.691836439655475,8.745639874172086,0.9199981689453125,-0.35863298361421414,1.7710021972656307,-0.34016974896353247,3.882174143494794,0.7154162241510562,2.826588170380205,-4.314003601074219,88.37210127570484,30.23184745556982,1.0555859731145787,3,-1.6500015258789062,-1.1300010681152344,-1.1075019836425781,-0.470001220703125,3.75,0,0.031414291957507334,3.3578730956721463,76.41999816894531,1.4818160695521903,75.2699966430664,3.6414659776303098,73.29000091552734,0.031414291957507334
12620,2023-03-07,75.69999694824219,76.38999938964844,74.55000305175781,76.12999725341797,1694200.0,-0.004994806436208421,2.8736578353504285,8.600793529681063,59.16758136369527,50.24206747654973,-1.5025689039131578,-1.5131068353472301,-0.5029510268726938,-3.1191994567567463,9.311430839157985,1.839996337890625,-0.34996086416401795,1.3864974975585938,-0.7366996054639827,3.50969460058117,0.3248989460473126,2.448096049069875,-3.7414385742187477,79.53478469154203,22.306493129479847,1.0615985515112851,3,-1.2699966430664062,-0.7499961853027344,-0.8174972534179688,0.12500381469726562,3.9900054931640625,1,0.03936596402997328,-1.0674307561742946,76.08000183105469,3.3578730956721463,76.41999816894531,1.4818160695521903,75.2699966430664,0.03936596402997328
12621,2023-03-08,77.05999755859375,77.41000366210938,75.4800033569336,75.9000015258789,1310800.0,0.0179656626839948,1.07525995200886,-2.6976632777984775,62.46119228350718,53.608823054338146,-2.59281677546754,-2.8548727676078727,-1.8991050196887045,-4.248442130145364,9.62110313404645,1.9300003051757812,-0.4234030840825511,2.641998291015625,0.20082983675177957,5.08316674527947,1.4214140638837023,3.8625825181475477,-4.916581446289058,92.78338839075036,38.1305534314815,1.2205842271319212,3,-2.214996337890625,-2.109996795654297,-2.2749977111816406,-1.18499755859375,1.4200057983398438,2,0.04632753449167604,2.8736578353504285,75.69999694824219,-1.0674307561742946,76.08000183105469,3.3578730956721463,76.41999816894531,0.04632753449167604
12622,2023-03-09,75.66000366210938,78.05000305175781,75.61000061035156,77.30999755859375,1138000.0,-0.018167582933283466,-1.78857421875,-1.4224133962102825,56.44862278694018,55.665962958975854,-0.9335666704452734,-1.3367566361361014,-0.5825816860295561,-2.6602129835457333,9.751376716795646,2.44000244140625,-0.3631119906149394,1.1235042572021428,-1.3172048821047184,3.564213396509004,-0.09685031245129494,2.3438588268555804,-3.200592296816396,34.52059204076812,-16.715300897473824,1.2203545696534313,3,-0.49500274658203125,-0.7100028991699219,-0.9200019836425781,0.4449958801269531,3.649993896484375,3,0.06119477966317732,1.07525995200886,77.05999755859375,2.8736578353504285,75.69999694824219,-1.0674307561742946,76.08000183105469,0.06119477966317732
12623,2023-03-10,74.01000213623047,76.12000274658203,73.55000305175781,75.80999755859375,707400.0,-0.021808107930415432,1.123961600907959,1.090910351970703,45.27321572727393,55.91094286655979,0.9110005325372015,0.4870712675536595,0.9701475149432213,-0.8253487470295795,8.74268227902549,2.5699996948242188,-0.13545005529461207,-0.6209972381591768,-2.800093073224218,1.5580985969058645,-1.7105451556916904,0.4685506793733367,-1.103343436020296,10.22220187717014,-36.42462839049871,1.0895479175325187,3,1.154998779296875,0.9399986267089844,1.0874996185302734,2.0949974060058594,5.0,4,0.08660986147407401,-1.78857421875,75.66000366210938,1.07525995200886,77.05999755859375,2.8736578353504285,75.69999694824219,0.08660986147407401
12624,2023-03-13,75.44999694824219,76.93000030517578,73.52999877929688,73.91000366210938,862300.0,0.019456759498008402,-1.9565191431206173,-0.8555540014156802,55.45378083998338,57.192381869573424,-0.35640646051757585,-0.8915203127105258,-0.5233781228890848,-2.083323643150692,8.19977477150286,3.4000015258789062,0.2521409346358041,0.7509975433349609,-1.441850702301494,2.943845788971416,-0.3454265794832594,1.8474216661531813,-2.1318706999082053,42.47779544464812,-5.541920362554961,1.0964241228182245,3,-0.28499603271484375,-0.589996337890625,0.03000640869140625,0.6550025939941406,4.530006408691406,0,0.06096761152516916,1.123961600907959,74.01000213623047,-1.78857421875,75.66000366210938,1.07525995200886,77.05999755859375,0.06096761152516916
12625,2023-03-14,77.88999938964844,78.54000091552734,76.77999877929688,77.06999969482422,1683900.0,0.032339331214023215,-1.5142860256892332,0.5324696556849146,65.42056843667574,58.9057783625374,-2.3874880954626008,-3.2425940715507977,-2.9999781631454994,-4.354010687794911,8.239307512142089,3.0900039672851562,0.6127152222195775,3.0290000915527315,0.41342036966099727,5.644579813444466,1.7212102306068715,4.336789952498592,-4.3600006103515625,87.02592317918715,32.96492295370088,1.307789860945867,3,-2.3400001525878906,-2.7849998474121094,-2.4099960327148438,-1.2249984741210938,2.3199996948242188,1,0.024906951554862555,-1.9565191431206173,75.44999694824219,1.123961600907959,74.01000213623047,-1.78857421875,75.66000366210938,0.024906951554862555
12626,2023-03-15,78.20999908447266,79.06999969482422,77.12999725341797,77.86000061035156,1243500.0,0.004108354054843444,-1.1436429622198523,0.4268275663152802,67.23770065968966,59.0935406612719,-2.1637319070247116,-3.4114388525286046,-3.318472379676763,-4.495367096608163,8.52584292908295,1.94000244140625,0.8936458610946119,3.1419998168945256,0.16033262035303153,6.12366701343602,1.6511662186237714,4.63283341516528,-4.680000305175781,84.47652584422542,23.617811262743963,1.4908335982707481,3,-1.9099998474121094,-2.8400001525878906,-2.7299957275390625,-1.5449981689453125,2.3799972534179688,2,0.018923454472043577,-1.5142860256892332,77.88999938964844,-1.9565191431206173,75.44999694824219,1.123961600907959,74.01000213623047,0.018923454472043577
12627,2023-03-16,78.68000030517578,78.9800033569336,77.33000183105469,77.83999633789062,959800.0,0.006009477384029793,1.2916527590134839,2.4000217983651226,68.30112091013223,59.736618648023054,-2.3458464768727083,-3.756647706912304,-3.73602004032918,-4.759824342632427,8.69577225831682,1.6500015258789062,1.2354019313109035,3.410501098632807,0.029784998458069367,6.791217198807544,1.720143048545438,5.1008591487201755,-4.485201416015627,92.96030098920454,26.88690427032597,1.6903580500873723,3,-2.3800010681152344,-3.3100013732910156,-3.1999969482421875,-2.0149993896484375,2.2399978637695312,3,-0.002541903246904731,-1.1436429622198523,78.20999908447266,-1.5142860256892332,77.88999938964844,-1.9565191431206173,75.44999694824219,-0.002541903246904731
12628,2023-03-17,77.63999938964844,78.52999877929688,76.8499984741211,78.30999755859375,2373100.0,-0.013218110212169454,2.027025912433844,-0.7976131006984496,61.93374030333949,60.188613701248556,-1.2455745956203401,-2.584527423847163,-2.6790698763768006,-3.542670002041362,8.85736166366381,1.8300018310546875,1.5361882568300729,2.202500152587888,-1.3028214027472842,5.70782170792306,0.4498393749203018,3.9551609302554738,-2.8601764038085946,74.18772438885668,7.30605348972361,1.7526607776675835,3,-1.3400001525878906,-2.270000457763672,-2.1599960327148438,-0.9749984741210938,3.3000030517578125,4,0.021509507754684076,1.2916527590134839,78.68000030517578,-1.1436429622198523,78.20999908447266,-1.5142860256892332,77.88999938964844,0.021509507754684076
12629,2023-03-20,79.62000274658203,80.05000305175781,77.51000213623047,77.87000274658203,1114800.0,0.025502361830229248,-1.0566798868255556,-2.6119474367441753,68.1762661342587,61.189578675755605,-2.9844700602808842,-4.4359756958330365,-4.562672802255989,-5.339073693246647,9.793502867676734,2.5400009155273438,1.5673062717542336,3.956503295898443,-0.009735360852019426,7.922741952648906,1.973383967523219,5.939622624273667,-4.325358555664067,86.8501607536992,16.021627668651533,1.9831193283752293,3,-2.8300018310546875,-3.5300025939941406,-4.670001983642578,-3.485004425048828,-0.6300048828125,0,-0.007661399011666736,2.027025912433844,77.63999938964844,1.2916527590134839,78.68000030517578,-1.1436429622198523,78.20999908447266,-0.007661399011666736
12630,2023-03-21,77.4000015258789,79.69999694824219,76.5199966430664,79.66999816894531,1256800.0,-0.027882455967365938,1.7296207886783432,-1.2971409388950892,61.309854222704445,61.0616522245553,-0.5564837197357662,-2.0650995234016847,-2.3284307490670813,-2.9653593059093737,10.564262411248611,3.1800003051757812,1.5185072512591233,1.5735019683837947,-2.3970604858921973,5.544064422659787,-0.4117792587541942,3.5587831955217837,-1.4396070944433603,24.92927153462939,-48.716469112434424,1.985281227137995,3,-0.6100006103515625,-1.2350006103515625,-2.450000762939453,-1.2650032043457031,2.2299957275390625,1,0.03333335633323031,-1.0566798868255556,79.62000274658203,2.027025912433844,77.63999938964844,1.2916527590134839,78.68000030517578,0.03333335633323031
12631,2023-03-22,75.33999633789062,77.33999633789062,75.33000183105469,77.0999984741211,1055800.0,-0.026615053583681325,-1.2584320230426005,0.7753324841278111,50.19177990564638,60.3664474599671,1.3788859016103885,0.13907622356030913,-0.2807300945379012,-0.7660510417130695,10.70673252862839,2.0699996948242188,1.5020036562829375,-0.5735031127929631,-4.41273242541692,3.2657261998309934,-2.4931177691049413,1.3461115435190152,4.7100067138671875,0.21174797142210583,-67.85699517171189,1.9196146563119816,3,1.4500045776367188,0.8250045776367188,-0.3899955749511719,0.7950019836425781,3.1200027465820312,2,0.06464033691667126,1.7296207886783432,77.4000015258789,-1.0566798868255556,79.62000274658203,2.027025912433844,77.63999938964844,0.06464033691667126
12632,2023-03-23,74.0999984741211,76.3499984741211,73.81999969482422,74.98999786376953,940600.0,-0.0164586929127033,-2.4896608332368695,0.5056808576122626,43.67502946301804,60.18887120838311,2.653354334786016,1.5133718413631527,0.9290769165142478,0.6005877246983857,10.600855294605743,2.529998779296875,1.471651331528065,-1.849501037597662,-5.6012085917481045,1.9022065165527806,-3.725354814672883,0.02635273947755934,5.855604553222662,4.494360006808894,-57.22067224259148,1.875853777075221,3,2.69000244140625,2.06500244140625,0.8500022888183594,2.0349998474121094,4.819999694824219,3,0.08758431845361137,-1.2584320230426005,75.33999633789062,1.7296207886783432,77.4000015258789,-1.0566798868255556,79.62000274658203,0.08758431845361137
12633,2023-03-24,77.22000122070312,77.2300033569336,74.0199966430664,74.12999725341797,969400.0,0.042105301090818115,1.0643075300207294,-3.4719169509832497,52.698860865487916,59.88276898899473,0.040873099037497695,-1.3746774376261612,-2.21159708564376,-2.402565683419681,10.085063143937987,3.2100067138671875,1.3631713544432955,1.0785015106201143,-2.508970012980356,4.665973034220585,-0.7152342511801209,2.8722372724203495,2.4901776733398435,54.574633930091274,-3.6127872390419,1.793735761800235,3,-0.2849998474121094,-1.0550003051757812,-2.4625015258789062,-1.0850028991699219,1.220001220703125,4,0.0479150076372985,-2.4896608332368695,74.0999984741211,-1.2584320230426005,75.33999633789062,1.7296207886783432,77.4000015258789,0.0479150076372985
12634,2023-03-27,77.27999877929688,78.11000061035156,77.1500015258789,77.4000015258789,644900.0,0.0007769691484758035,-4.052663280261811,-0.03883579045610882,53.798080767399604,58.59138147018627,0.2992271317890385,-1.2490493260830249,-2.283612991097769,-2.3267744876569196,10.7811062856498,0.9599990844726562,1.4275524765288026,0.9799991607665959,-2.508297627635713,4.468295949168905,-0.7641492334345656,2.7241475549677574,2.194572946777342,58.84354933093552,3.217775578778088,1.744148394201156,3,-0.3449974060058594,-1.1149978637695312,-2.8699989318847656,-1.1450004577636719,1.1399993896484375,0,0.047360296582844574,1.0643075300207294,77.22000122070312,-2.4896608332368695,74.0999984741211,-1.2584320230426005,75.33999633789062,0.047360296582844574
12635,2023-03-28,77.56999969482422,78.3499984741211,76.77999877929688,77.16999816894531,705100.0,0.0037525998978797936,-1.6610157437041349,-3.333269756500731,51.29245324241479,56.81968731271128,-0.04575045915343878,-1.2992942627023751,-2.5557529222013073,-2.48750201826752,11.40555430340303,1.5699996948242188,1.7996492739234782,1.0755001068115178,-2.2265221707801146,4.37752238440315,-0.5755110319843055,2.726511245607341,1.678389150000001,82.78147926084115,30.539959745296798,1.651011138795818,3,-0.6349983215332031,-1.404998779296875,-3.2574996948242188,-1.4350013732910156,2.1200027465820312,1,0.018306022618691076,-4.052663280261811,77.27999877929688,1.0643075300207294,77.22000122070312,-2.4896608332368695,74.0999984741211,0.018306022618691076
12636,2023-03-29,78.44999694824219,78.7699966430664,77.80999755859375,78.05999755859375,555600.0,0.011344556618281043,-1.1573027928746549,0.9749947548112686,57.261822777289275,55.59309863128429,-0.9924953569735635,-1.8687062433283188,-3.3989133630656596,-3.22349347299901,11.836854914026615,1.1999969482421875,1.9665857702864287,1.6974975585937528,-1.3465578409695809,4.7415529581570866,0.1754698588120931,3.2195252583754126,0.5812563305820362,93.53535571495948,37.43904955720454,1.522027699781666,3,-1.5149955749511719,-2.2849960327148438,-4.1374969482421875,-2.3149986267089844,1.6700057983398438,2,0.015041432136119637,-1.6610157437041349,77.56999969482422,-4.052663280261811,77.27999877929688,1.0643075300207294,77.22000122070312,0.015041432136119637
12637,2023-03-30,79.08999633789062,79.2300033569336,78.56999969482422,78.80000305175781,531700.0,0.008158054997384978,1.315772566655959,0.7435736922414805,63.95602451634052,55.81779687717329,-1.7525165666861113,-2.3271620585773576,-3.970668253515967,-3.7339430481311666,12.121028114858417,0.7800064086914062,1.7903501772078272,2.1464969635009794,-0.9840404299203982,5.277034356922357,0.5812282667902906,3.711765660211668,-5.269996643066406,97.31272862527567,33.95075516536046,1.5652686967106888,3,-2.1549949645996094,-2.9249954223632812,-4.777496337890625,-2.954998016357422,0.7300033569335938,3,-0.00796557444163326,-1.1573027928746549,78.44999694824219,-1.6610157437041349,77.56999969482422,-4.052663280261811,77.27999877929688,-0.00796557444163326
12638,2023-03-31,79.23999786376953,79.69000244140625,78.47000122070312,79.16999816894531,796500.0,0.0018965929045953178,1.515443484005946,0.24138384635622204,61.206381977496235,55.04336530419968,-1.845795588276843,-2.376930404382051,-4.04282770978557,-3.7681744413570186,11.885035914249634,1.220001220703125,1.5526022630799332,2.155498504638672,-1.126140612465889,5.437137621743233,0.5146789460863914,3.7963180631909523,-5.311798095703125,84.53594462796917,17.766714431191858,1.640819558552283,3,-2.479999542236328,-3.0749969482421875,-4.812498092651367,-3.104999542236328,0.6100006103515625,4,-0.004038360719978429,1.315772566655959,79.08999633789062,-1.1573027928746549,78.44999694824219,-1.6610157437041349,77.56999969482422,-0.004038360719978429
12639,2023-04-03,78.47000122070312,79.08000183105469,77.94000244140625,78.73999786376953,759500.0,-0.009717272385471265,1.399987150555337,-3.8571117166212536,51.90289246061902,53.99814733063464,-1.4036952683666613,-1.4953687408957137,-3.240049799184362,-2.868145998070588,11.469378993747414,1.2999954223632812,1.2175072954190114,1.2660018920898466,-2.035623956877643,4.567627741057336,-0.38481103239389824,2.9168148165735914,-4.311329345703129,58.07561218604164,-5.878005623877286,1.6508129244837453,4,-1.7150001525878906,-2.3050003051757812,-3.9625015258789062,-2.335002899169922,2.19000244140625,0,-0.00038229614923157573,1.515443484005946,79.23999786376953,1.315772566655959,79.08999633789062,-1.1573027928746549,78.44999694824219,-0.00038229614923157573
12640,2023-04-04,78.68000030517578,78.83999633789062,77.83999633789062,78.58000183105469,851100.0,0.0026761702715158986,3.7620120256498755,-0.37036932380118115,51.55320908467465,54.149417239415556,-1.5790904833861816,-1.5501431449046805,-3.362570905122382,-2.9434963538948438,11.746221340847448,1.0,1.0631641685228743,1.3270008087158232,-1.9577652293675385,4.611766846799185,-0.3153822103258648,2.969383827757511,-4.300075207519541,46.276621647944935,-14.45800633186522,1.6423830190416824,4,-1.9249992370605469,-2.5149993896484375,-4.1725006103515625,-2.545001983642578,1.8799972534179688,1,-0.003304551794890642,1.399987150555337,78.47000122070312,1.515443484005946,79.23999786376953,1.315772566655959,79.08999633789062,-0.003304551794890642
12641,2023-04-05,80.62999725341797,80.66999816894531,78.76000213623047,78.87000274658203,965300.0,0.024783896043196973,1.0760867762426816,17.600213626306555,55.869948454507956,55.50440823846999,-3.0170641777569926,-3.392928610378675,-5.210298362261568,-4.771206874497665,11.811395000393214,1.9899978637695312,0.6439473289918851,3.0984977722168026,-0.49291411598639456,6.68990966042,1.302791828115204,4.894203716318401,-6.03766906201173,98.5865410019033,40.19623142048674,1.795705944101596,4,-3.2849998474121094,-4.154998779296875,-6.12249755859375,-4.494998931884766,0.18000030517578125,2,-0.011658127794018647,3.7620120256498755,78.68000030517578,1.399987150555337,78.47000122070312,1.515443484005946,79.23999786376953,-0.011658127794018647
12642,2023-04-06,80.29000091552734,81.62999725341797,79.93000030517578,81.0,1197200.0,-0.004216747481982752,-1.377617602023123,-0.40340982981195217,58.3281024094219,56.129879521129325,-1.9072442487644707,-2.833557462297563,-4.7598810682213895,-4.353409648510166,11.707683116973957,1.6999969482421875,0.4841849141040768,2.5270015716552763,-1.152289743113215,6.206292886423768,0.6873559142710235,4.366647229039529,-5.33301252546876,64.64390463863049,7.910985887996205,1.8396456573842475,4,-1.0850028991699219,-3.1950035095214844,-5.825000762939453,-4.155002593994141,-0.1399993896484375,3,-0.0021173018683131595,1.0760867762426816,80.62999725341797,3.7620120256498755,78.68000030517578,1.399987150555337,78.47000122070312,-0.0021173018683131595
12643,2023-04-10,80.41999816894531,80.47000122070312,79.58999633789062,79.91000366210938,793900.0,0.0016190964246560746,1.8852590239387648,-0.7183030485380557,52.84493597218688,56.02397454388347,-1.7160469087392158,-2.5915832934722545,-4.784374275609309,-4.388731788007178,12.771073926585538,0.8800048828125,0.7488984675233326,2.336499023437497,-1.0731430015703722,5.7461410484453666,0.6316780109335554,4.041320035941439,-4.9291690698179735,68.07391049655469,14.524763812040334,1.7048210125039367,4,-1.2150001525878906,-2.8400001525878906,-5.954998016357422,-4.959999084472656,-1.7900009155273438,0,-0.007460811835143577,-1.377617602023123,80.29000091552734,1.0760867762426816,80.62999725341797,3.7620120256498755,78.68000030517578,-0.007460811835143577
12644,2023-04-11,80.05000305175781,80.98999786376953,79.87999725341797,80.58999633789062,1012100.0,-0.004600784949164272,-1.5227146622277707,-1.0588217694402058,60.851781475355644,57.08612212532134,-1.0189598927492938,-1.9597762123981681,-4.312611217538063,-3.9174280312353176,13.559529872439196,1.1100006103515625,1.2896891321787507,1.7365036010742188,-1.543280730458548,5.016287932606986,0.09661143530783534,3.376395766840602,-4.068040500287225,58.311508707371516,1.094959658999457,1.639892165766385,4,-0.3300056457519531,-2.4700050354003906,-5.387502670288086,-5.060005187988281,-1.5300064086914062,1,-0.0024984955654205887,1.8852590239387648,80.41999816894531,-1.377617602023123,80.29000091552734,1.0760867762426816,80.62999725341797,-0.0024984955654205887
12645,2023-04-12,79.83000183105469,80.62000274658203,79.54000091552734,80.19999694824219,922200.0,-0.0027482974680322902,-1.2736953693441913,0.6851846619005906,71.64905599854033,58.68470359434924,-0.49692046876957363,-1.6727453577101414,-3.989366058312811,-3.6399592097886,13.572921553818473,1.0800018310546875,1.413850033963925,1.4195022583007812,-1.9217211761800428,4.760725692781605,-0.25110945893962366,3.090113975541186,-3.396196503428314,37.28228276126069,-26.02365869694465,1.6706117172404111,4,-0.09500503540039062,-2.2500038146972656,-5.14000129699707,-4.840003967285156,-1.6200027465820312,2,0.01039711652282338,-1.5227146622277707,80.05000305175781,1.8852590239387648,80.41999816894531,-1.377617602023123,80.29000091552734,0.01039711652282338
12646,2023-04-13,79.69000244140625,80.18000030517578,78.12000274658203,79.33000183105469,853800.0,-0.0017537189833055633,2.074631624496117,-0.9729874628835368,80.15110675824154,60.48415717678269,-0.18162883186748502,-1.4927150366623607,-3.7630293758316924,-3.433462032908608,13.044381709244574,2.05999755859375,1.5209472216091484,1.205502700805667,-2.1822564820264176,4.5932618836377515,-0.48837689061036826,2.899382292221702,-2.8405017597165454,44.72940603657768,-24.941118877448552,1.6938795914160394,4,0.044994354248046875,-2.110004425048828,-5.000001907348633,-4.740001678466797,-2.1700057983398438,3,0.010917242948099926,-1.2736953693441913,79.83000183105469,-1.5227146622277707,80.05000305175781,1.8852590239387648,80.41999816894531,0.010917242948099926
12647,2023-04-14,78.4800033569336,79.08000183105469,78.19000244140625,78.80999755859375,587300.0,-0.015183825416021701,1.0459691492813483,-0.9166490060611199,58.55982303068249,60.19009507158115,1.042358343603695,-0.31459701336919466,-2.542804151697055,-2.1475185832367885,12.48727891471062,1.5,1.660023320905637,0.005503463745114345,-3.381006403728321,3.39201333121855,-1.6877514699916105,1.6987583974818392,-1.2480629495056235,12.54359661435073,-56.59772184262998,1.693254933736721,4,1.2549934387207031,-0.9000053405761719,-3.5825023651123047,-3.5300025939941406,-0.7900009155273438,4,0.029689017609532353,2.074631624496117,79.69000244140625,-1.2736953693441913,79.83000183105469,-1.5227146622277707,80.05000305175781,0.029689017609532353
12648,2023-04-17,79.30999755859375,79.31999969482422,78.4000015258789,78.83000183105469,407700.0,0.0105758685799906,2.67999267578125,-1.4545580653365084,62.48465670431639,61.3658466542142,0.24958426519231125,-1.067811505632875,-3.391724622723956,-2.918644485479433,12.250734685163861,0.9199981689453125,1.6222689092135454,0.751997756958005,-2.630226789919419,4.134222303835429,-0.9391145164807,2.44311003039671,-1.726212603486573,41.463304410701376,-27.783453372380414,1.69111227343871,4,0.4249992370605469,-1.7299995422363281,-4.252496719360352,-4.359996795654297,-1.6599960327148438,0,0.01059140074572018,1.0459691492813483,78.4800033569336,2.074631624496117,79.69000244140625,-1.2736953693441913,79.83000183105469,0.01059140074572018
12649,2023-04-18,79.01000213623047,79.56999969482422,78.41000366210938,79.22000122070312,912400.0,-0.003782567540008386,1.5494529448752883,-0.4375019868391773,58.845257666446095,62.176074274411015,0.7087688535906835,-0.8599489983106565,-3.0545691084998623,-2.5845588917322146,11.384218911067322,1.1599960327148438,1.3862139991765048,0.48250236511231037,-2.8702719621167176,3.8352766923413384,-1.1938847985022107,2.1588895287268315,-1.1025201972584284,35.5999755859375,-30.615540162164876,1.6763871636145173,4,0.8649978637695312,-1.4300041198730469,-3.9525012969970703,-4.060001373291016,-1.8300018310546875,1,-0.004809579452450752,2.67999267578125,79.30999755859375,1.0459691492813483,78.4800033569336,2.074631624496117,79.69000244140625,-0.004809579452450752
12650,2023-04-19,79.9800033569336,79.98999786376953,78.86000061035156,79.20999908447266,534200.0,0.012276942089314513,1.860776852799722,-3.6667029972752045,59.29533085075909,62.55667231843893,-0.06418386451665015,-1.714664238906991,-3.9666684473378666,-3.529652205498863,11.167356534240323,1.1299972534179688,1.2367147924270796,1.3235034942626953,-2.045110102352396,4.692117090877787,-0.3608033040448504,3.007810292570241,-1.774720192805873,90.29139877336968,26.394354608601382,1.6843067983075426,4,-0.10500335693359375,-2.2550048828125,-4.967502593994141,-5.030002593994141,-3.5900039672851562,2,-0.018254646819049092,1.5494529448752883,79.01000213623047,2.67999267578125,79.30999755859375,1.0459691492813483,78.4800033569336,-0.018254646819049092
12651,2023-04-20,80.20999908447266,80.33000183105469,79.44999694824219,80.1500015258789,568600.0,0.002875665389918014,4.8666395402065,0.07791847492222025,57.16117110692024,62.42701328482762,-0.4023310260774764,-1.645468695895076,-4.114263661363424,-3.7368221181623937,11.68442875728666,0.8800048828125,1.3546908554708068,1.3099990844726506,-1.7380103191026564,4.3580084880479575,-0.21400561731501,2.834003786260311,-1.7999954223632812,94.39239342018011,33.287869985016165,1.5240047017876537,4,-0.654998779296875,-2.4850006103515625,-4.882499694824219,-5.104999542236328,-3.4099960327148438,3,-0.02493454709921783,1.860776852799722,79.9800033569336,1.5494529448752883,79.01000213623047,2.67999267578125,79.30999755859375,-0.02493454709921783
12652,2023-04-21,80.58999633789062,80.8499984741211,79.76000213623047,80.8499984741211,512500.0,0.004737529706461796,7.384518325068224,-4.33354526958291,58.3851202464163,63.04258931529756,-0.8217103986652461,-1.5961576952013559,-4.351586162611611,-4.093308555138208,12.771101170960703,1.089996337890625,1.4875852084589951,1.3654964447021456,-0.7787386980592572,3.5097315874635484,0.2933788733214442,2.437614016082847,-1.922393188476562,89.38765469005935,29.956265110630426,1.0721175713807047,4,-1.0349960327148438,-2.8649978637695312,-4.754997253417969,-5.219997406005859,-3.9799957275390625,4,-0.03809405427880397,4.8666395402065,80.20999908447266,1.860776852799722,79.9800033569336,1.5494529448752883,79.01000213623047,-0.03809405427880397
12653,2023-04-24,80.91999816894531,80.97000122070312,80.08000183105469,80.58999633789062,816200.0,0.0040948237504701,3.1394556616159823,-1.2692273834326124,66.09728368426013,63.62542289406473,-1.1994650890056846,-1.7230964602883745,-4.494418638413521,-4.399078923661534,13.836548312694358,0.8899993896484375,1.3951553439905666,1.5104984283447322,-0.5420474236797901,3.5630442803692546,0.484225502332464,2.5367713543570005,-2.0154034912109324,98.04675392794984,36.855791110428974,1.0262729260122627,4,-1.3749961853027344,-3.1949996948242188,-5.084999084472656,-5.549999237060547,-3.6399993896484375,0,-0.03991591449119236,7.384518325068224,80.58999633789062,4.8666395402065,80.20999908447266,1.860776852799722,79.9800033569336,-0.03991591449119236
12654,2023-04-25,80.94000244140625,81.29000091552734,80.63999938964844,80.94000244140625,367500.0,0.00024721049077602864,-1.1666497126290627,0.0,65.22917564220282,62.91210285447167,-1.2068607569642325,-1.5334649833945946,-4.386670575544201,-4.388741345663163,14.612246031695935,0.6500015258789062,1.2797339959585372,1.3475025177001925,-0.5526010300208952,3.24760606542128,0.3974507438396415,2.2975542915607434,-1.8173755576171828,85.5967724211551,21.58899893772079,0.9500517738605472,4,-1.2350006103515625,-3.2150039672851562,-5.105003356933594,-5.570003509521484,-4.870002746582031,1,-0.04064740321584526,3.1394556616159823,80.91999816894531,7.384518325068224,80.58999633789062,4.8666395402065,80.20999908447266,-0.04064740321584526
12655,2023-04-26,78.98999786376953,80.83000183105469,78.91999816894531,80.37000274658203,620900.0,-0.024091975769933494,-1.513155649249611,-100.0,38.9487657215244,58.3340649615031,0.6833166091801246,0.5569310109647176,-2.3469923127966013,-2.4527973449546323,15.163512278456459,2.0200042724609375,1.2152065983509885,-0.6735019683837891,-2.348145742205915,1.001141805438337,-1.510823855294845,0.16381991852726685,2.6399993896484375,2.9535701983962195,-54.338820256366404,0.837321886911062,4,0.7500038146972656,-1.2649993896484375,-2.549997329711914,-3.1299972534179688,-1.6299972534179688,2,-0.022914262660386098,-1.1666497126290627,80.94000244140625,3.1394556616159823,80.91999816894531,7.384518325068224,80.58999633789062,-0.022914262660386098
12656,2023-04-27,79.62999725341797,79.69999694824219,78.69999694824219,79.05999755859375,587100.0,0.00810228392146839,1.8169050407797036,-0.41304179566563465,45.725357109679656,56.90801319250279,0.03789547521574832,0.010400187915195147,-2.8693342381138223,-3.0949756283212793,15.49178663556059,1.0,1.0709372665878476,-0.09250259399414062,-1.6673017652314286,1.4822965772431473,-0.8799021796127846,0.6948969916245034,1.9458000183105497,35.907292688459016,-19.610198250648587,0.7873995856186475,4,0.21500396728515625,-1.904998779296875,-3.152496337890625,-3.7699966430664062,-1.8699951171875,3,-0.0406881574221134,-1.513155649249611,78.98999786376953,-1.1666497126290627,80.94000244140625,3.1394556616159823,80.91999816894531,-0.0406881574221134
12657,2023-04-28,78.45999908447266,79.08000183105469,78.2300033569336,78.6500015258789,484600.0,-0.014692932428741146,-1.6154044790835251,-0.33333779496995086,38.81277385517541,54.27780398704268,1.3463396202907774,1.1918893503586787,-1.611546297012353,-1.9390914386470257,15.506539219046795,1.399993896484375,0.7894615967974659,-1.2310009002685547,-2.8824096577981635,0.4204078572610541,-2.056705279033366,-0.4052965215037432,3.0007661743164107,7.516206243143513,-44.49570965561078,0.825704378764806,4,1.3000030517578125,-0.7350006103515625,-1.9824981689453125,-2.5999984741210938,0.970001220703125,4,-0.021157227276126234,1.8169050407797036,79.62999725341797,-1.513155649249611,78.98999786376953,-1.1666497126290627,80.94000244140625,-0.021157227276126234
12658,2023-05-01,78.91999816894531,79.66999816894531,78.22000122070312,78.45999908447266,804300.0,0.005862848455776781,-2.085116917058284,-2.421016704143913,43.615785018095046,52.58564035944812,0.922178231364029,0.7448777615667552,-1.9646722255013032,-2.406521425282989,15.437400406924567,1.4499969482421875,0.44598017598937645,-0.7550018310546847,-2.4308292055160194,0.9208255434066501,-1.592915518285352,0.08291185617598273,2.346921375732421,22.801205792376074,-27.240106984815817,0.8379136872306698,5,0.8350028991699219,-1.095001220703125,-2.4424972534179688,-3.05999755859375,1.5800018310546875,0,-0.02927011672819224,-1.6154044790835251,78.45999908447266,1.8169050407797036,79.62999725341797,-1.513155649249611,78.98999786376953,-0.02927011672819224
12659,2023-05-02,78.44000244140625,79.0,77.19000244140625,79.0,719300.0,-0.0060820544687738565,5.464305177111717,-1.2173884198829052,42.37101193905855,50.705160480370274,1.4670975603044667,1.2885768268368452,-1.407612526772084,-1.9400165726497391,15.528002521349823,1.80999755859375,0.4441280135920209,-1.2334976196289062,-2.9139135777215586,0.44691833846374607,-2.0737055986752324,-0.3932896405825801,2.583163637353522,34.340665098867746,-16.59933176078038,0.8402079790463237,5,0.7999992370605469,0.7649955749511719,-1.8900012969970703,-2.5800018310546875,2.7900009155273438,1,-0.014788419505416095,-2.085116917058284,78.91999816894531,-1.6154044790835251,78.45999908447266,1.8169050407797036,79.62999725341797,-0.014788419505416095
12660,2023-05-03,78.41999816894531,79.55000305175781,78.2699966430664,78.91999816894531,607700.0,-0.00025502641303309925,-2.200003814682714,0.8928610354223433,42.93656478288027,49.124648666588065,1.3885664434318272,1.357714379483383,-1.2782394676298026,-1.9267309983891892,15.723487423890045,1.2800064086914062,0.3321800177547942,-1.240501785278326,-2.9569169409257654,0.4759133703691134,-2.0987093631020457,-0.3822942074546063,2.219851546079113,49.0039210918265,-2.609244203570711,0.8582075778237201,5,0.8200035095214844,0.7849998474121094,-1.8699970245361328,-2.55999755859375,2.3700027465820312,2,-0.029966826434480898,5.464305177111717,78.44000244140625,-2.085116917058284,78.91999816894531,-1.6154044790835251,78.45999908447266,-0.029966826434480898
12661,2023-05-04,79.69000244140625,80.44999694824219,76.76000213623047,78.76000213623047,1012300.0,0.016194903112913606,2.0122537952510706,-1.8600006103515625,56.685081196188506,48.93575543878498,0.04139697400859177,0.014416433002622853,-2.4044539384369727,-3.1986918461626885,15.220598048180921,3.6899948120117188,0.3094368549547539,0.07650222778320881,-1.5785156959436648,1.7315201515100824,-0.7510067340802209,0.9040111896466385,-2.5,79.40391394692497,21.904854290541316,0.8275089618634368,5,-0.6650009155273438,-0.49500274658203125,-3.1400012969970703,-3.8300018310546875,1.3699951171875,3,-0.02923832048779107,-2.200003814682714,78.41999816894531,5.464305177111717,78.44000244140625,-2.085116917058284,78.91999816894531,-0.02923832048779107
12662,2023-05-05,80.12000274658203,80.2699966430664,78.54000091552734,78.94999694824219,495600.0,0.0053959128121743305,1.3537459452445828,1.2580703380723068,54.6821100872926,47.66740281689969,-0.516610082058591,-0.45215493321114764,-2.6756107846268407,-3.6236973772415126,14.290455034196592,1.7299957275390625,0.21871278213517087,0.5150024414062528,-1.1270820621354716,2.1570869449479773,-0.30603981036460937,1.336044693177115,-3.3600006103515625,91.05705513227403,30.227125846078323,0.8210422517708634,5,-1.095001220703125,-0.9250030517578125,-3.5700016021728516,-4.260002136230469,1.3799972534179688,4,-0.029455822883783456,2.0122537952510706,79.69000244140625,-2.200003814682714,78.41999816894531,5.464305177111717,78.44000244140625,-0.029455822883783456
12663,2023-05-08,79.81999969482422,80.88999938964844,79.69999694824219,80.05999755859375,692500.0,-0.003744421386338681,-3.9583088293729634,-0.20512536272048515,54.682061857124964,46.49550128522437,-0.43477185616610825,-0.21018321101163906,-2.2169753275290844,-3.3445037752445046,13.385675575661521,1.19000244140625,0.12335222636230014,0.24499931335449787,-1.3557965752629855,1.8457952019719812,-0.5553986309542438,1.0453972576632395,-3.05999755859375,74.09199984482578,9.654642888350793,0.8003979443087419,5,-0.9949989318847656,-0.625,-3.269998550415039,-3.9599990844726562,2.1999969482421875,0,-0.004885985857423281,1.3537459452445828,80.12000274658203,2.0122537952510706,79.69000244140625,-2.200003814682714,78.41999816894531,-0.004885985857423281
12664,2023-05-09,79.8499984741211,80.22000122070312,79.2300033569336,79.55000305175781,492200.0,0.0003758303609566749,-1.1063900590063875,-1.2499920526432908,49.15690810892114,47.62973932826846,-0.7103484736649648,-0.2697650966895395,-2.108256247114994,-3.4014162971674438,12.312865740964982,0.9899978637695312,-0.02337237331352071,0.2849983215332088,-1.3057708958050398,1.8757675388714574,-0.5103862871359155,1.0803829302023331,-2.9247964477539057,74.81836302272009,13.087444527190037,0.7953846086691213,5,-1.0249977111816406,-0.654998779296875,-3.3874988555908203,-3.9899978637695312,3.7000045776367188,1,0.008140282257983689,-3.9583088293729634,79.81999969482422,1.3537459452445828,80.12000274658203,2.0122537952510706,79.69000244140625,0.008140282257983689
12665,2023-05-10,80.66000366210938,80.9000015258789,79.5999984741211,80.55000305175781,423300.0,0.01014408520309229,3.4068173589199815,0.366674296177615,52.71413570356408,48.40627028314451,-1.4064549256865746,-1.0692198389390484,-2.7534088666607204,-4.234856310700877,11.254141982771962,1.3000030517578125,-0.25750951811944844,1.0535034179687557,-0.6081038244161334,2.715110660353645,0.22269979677631113,1.8843070391612002,-3.5762097412109313,94.20294929584733,35.09143539650161,0.8308036211924442,5,-1.8300018310546875,-1.4650039672851562,-4.200002670288086,-4.8000030517578125,2.589996337890625,2,0.007066695622925945,-1.1063900590063875,79.8499984741211,-3.9583088293729634,79.81999969482422,1.3537459452445828,80.12000274658203,0.007066695622925945
12666,2023-05-11,80.55999755859375,80.9800033569336,79.93000030517578,80.77999877929688,700900.0,-0.001239847495352886,2.3870499347820737,-2.0,49.812742287287236,49.628488997823595,-1.2970541793456647,-0.9493686351048893,-2.473740601964593,-4.145851837464463,11.034431862832065,1.0500030517578125,-0.5009118525088354,0.9099975585937443,-0.8054921471090069,2.6254872642964955,0.05225270574237584,1.7677424114451128,-3.2472311813964723,82.78666483227856,26.36868093906771,0.8577448528513735,5,-1.6899948120117188,-1.3649978637695312,-4.099996566772461,-4.6999969482421875,2.0699996948242188,3,0.002855056652233623,3.4068173589199815,80.66000366210938,-1.1063900590063875,79.8499984741211,-3.9583088293729634,79.81999969482422,0.002855056652233623
12667,2023-05-12,80.80999755859375,81.45999908447266,80.30999755859375,81.0,511000.0,0.0031032771546222193,1.0720736820400028,0.8636426688861146,49.30642945380237,50.2607828240133,-1.3171649528902378,-1.0707596174573695,-2.6013001204158854,-4.394015054091923,10.886047331905504,1.1500015258789062,-0.3539007630415085,1.0434978485107393,-0.6538100484673635,2.740805745488842,0.19484390002169505,1.8921517969997836,-3.203852223017563,70.85189366724828,18.885896198729938,0.8486539484890508,5,-1.6999969482421875,-1.6149978637695312,-3.8999996185302734,-4.6399993896484375,2.3100051879882812,4,0.0030936766186477893,2.3870499347820737,80.55999755859375,3.4068173589199815,80.66000366210938,-1.1063900590063875,79.8499984741211,0.0030936766186477893
12668,2023-05-15,80.1500015258789,81.04000091552734,79.41999816894531,81.04000091552734,733300.0,-0.008167257179240606,2.6404581068801756,4.684147124959845,45.39090118393396,50.5963260734439,-0.5189137996298143,-0.3632288586396868,-1.8610820186804347,-3.726101759286891,10.620177145403582,1.6200027465820312,-0.3247413498013998,0.3415016174316463,-1.3498047015255423,2.032807936388835,-0.5041515420469551,1.1871547769102477,-2.158470815413068,41.25560231277156,-6.189624042228857,0.8456531594785964,5,-1.0400009155273438,-1.0400009155273438,-2.0000038146972656,-3.5000038146972656,2.5199966430664062,0,0.01684339923169187,1.0720736820400028,80.80999755859375,2.3870499347820737,80.55999755859375,3.4068173589199815,80.66000366210938,0.01684339923169187
12669,2023-05-16,78.62999725341797,80.20999908447266,78.3499984741211,80.20999908447266,529200.0,-0.018964494616636518,1.3544284238075464,1.7752841737102885,47.78869801898535,51.135451988566686,1.1520229940135494,1.187742902225267,-0.2659034792509374,-2.2026275212651854,10.437150208005107,1.8600006103515625,-0.15750770381110613,-1.1595024108886776,-2.8964995588252833,0.5774947370479282,-2.0280009848569733,-0.2910038369203818,-0.29161970555145444,9.003174416265573,-42.24946315786368,0.868498573968301,5,0.48000335693359375,0.48000335693359375,-0.23749923706054688,-1.9799995422363281,2.1800003051757812,1,0.04311330927206769,2.6404581068801756,80.1500015258789,1.0720736820400028,80.80999755859375,2.3870499347820737,80.55999755859375,0.04311330927206769
12670,2023-05-17,78.5199966430664,78.88999938964844,77.86000061035156,78.88999938964844,505200.0,-0.0013989649522311298,4.5675196403901275,0.23417868214434026,42.706975718324536,49.58232915769292,1.427854233642634,1.2466727771116268,-0.06820632066728649,-2.0967868283605355,10.119274324171219,1.029998779296875,-0.07013684352477867,-1.196502685546875,-3.0203373370159454,0.6273319659221954,-2.10842001128141,-0.2845853598123398,2.94000244140625,18.333230901604082,-33.42043873107001,0.9119173257345329,5,1.1400032043457031,0.5900039672851562,0.13000106811523438,-1.8699989318847656,3.4300003051757812,2,0.06406019643068306,1.3544284238075464,78.62999725341797,2.6404581068801756,80.1500015258789,1.0720736820400028,80.80999755859375,0.06406019643068306
12671,2023-05-18,78.20999908447266,78.3499984741211,77.33999633789062,77.86000061035156,681700.0,-0.003948007792243358,2.206369966696942,-0.9459348000907273,48.148152334363395,48.85633385181189,1.682799871715929,1.474764803310478,0.2838501079224329,-1.785449166403538,9.705717361376257,1.1800003051757812,0.06976869075691638,-1.4065002441406307,-3.3328423981005812,0.5198419098193199,-2.369671321120606,-0.4433291671606554,3.1780000305175804,21.116557441710167,-34.73611197979102,0.9631710769799786,5,1.1899986267089844,0.9000015258789062,0.4474983215332031,-1.5600013732910156,3.7900009155273438,3,0.06444189968706904,4.5675196403901275,78.5199966430664,1.3544284238075464,78.62999725341797,2.6404581068801756,80.1500015258789,0.06444189968706904
12672,2023-05-19,77.5199966430664,78.75,77.48999786376953,78.73999786376953,858100.0,-0.008822432546776948,1.0322525072294346,-3.485732970027248,39.97136252097258,47.22181170335052,2.1961552570606813,2.026898036806557,1.053893586233059,-1.1131145059569718,8.889671981905664,1.2600021362304688,0.1967927308907349,-1.943002700805664,-4.025645461399591,0.13964005978826322,-2.9843240811026277,-0.9016813205087004,3.7060823608398437,4.864867094049698,-52.88963263896315,1.0413213802969628,5,1.8800010681152344,1.5900039672851562,1.1375007629394531,-0.8699989318847656,3.0200042724609375,4,0.06591848338023132,2.206369966696942,78.20999908447266,4.5675196403901275,78.5199966430664,1.3544284238075464,78.62999725341797,0.06591848338023132
12673,2023-05-22,77.69000244140625,78.05999755859375,77.25,77.69999694824219,497300.0,0.0021930573490942518,1.2191843815973746,0.008192210521049603,44.377835274416825,46.69080361062781,1.8911052045320815,1.6891030174685255,1.0207471988226189,-1.2964660844244804,8.016187859958169,0.80999755859375,0.07905868998966525,-1.61149711608887,-3.719211415319009,0.49621718314126895,-2.6653542657039395,-0.5576399664738005,3.3806332558593795,14.864951942532084,-43.95717295973108,1.0538571496150724,5,1.6649971008300781,1.4199981689453125,0.9674949645996094,-1.0400047302246094,3.0400009155273438,0,0.06989316687524982,1.0322525072294346,77.5199966430664,2.206369966696942,78.20999908447266,4.5675196403901275,78.5199966430664,0.06989316687524982
12674,2023-05-23,77.6500015258789,78.30000305175781,77.13999938964844,77.5999984741211,482800.0,-0.0005148785464064165,-1.3917571181374861,-5.003053435114504,44.24518888096935,45.74980951922839,1.772629174167676,1.5494275445513779,1.1535420165923256,-1.2558085831788048,6.8575395631889,1.160003662109375,-0.05876329330696706,-1.4869979858398494,-3.5696699382146306,0.5956739665349318,-2.528333962027247,-0.44566200965245173,3.1913960295507877,29.142979213169646,-29.64376441993771,1.0413359761873926,5,1.6499977111816406,1.4599990844726562,1.0074958801269531,-1.0000038146972656,3.80999755859375,1,0.06464902182124699,1.2191843815973746,77.69000244140625,1.0322525072294346,77.5199966430664,2.206369966696942,78.20999908447266,0.06464902182124699
12675,2023-05-24,77.18000030517578,77.94000244140625,76.91999816894531,77.6500015258789,388300.0,-0.006052816631902935,-1.060603258272838,-9.399450717119317,28.692761946951933,43.403145036968915,1.8965184280144882,1.9783043195915297,1.6341282873496965,-0.7929866278576441,7.010163892150261,1.0200042724609375,-0.1992420191986639,-1.866499328613287,-4.1258734171862415,0.3928747599596676,-2.9961863728997713,-0.7368122843268026,3.3652853969914105,14.207752791188266,-40.237276366478966,1.1296870442864777,5,2.009998321533203,1.9300003051757812,1.5474987030029297,-0.5300025939941406,4.55999755859375,2,0.04703287430765313,-1.3917571181374861,77.6500015258789,1.2191843815973746,77.69000244140625,1.0322525072294346,77.5199966430664,0.04703287430765313
12676,2023-05-25,76.38999938964844,76.8499984741211,75.51000213623047,76.8499984741211,423200.0,-0.010235824208390976,4.8260826298243575,0.9787189143562106,20.160082421573165,40.1646620333879,2.27169220205964,2.648939577976762,2.415436489159731,0.0025724538173221845,7.605849746317508,1.6699981689453125,-0.31762369425742065,-2.4945003509521513,-5.025957526892384,0.036956824988081394,-3.7602289389222676,-1.228771762982035,3.792757559196559,27.16042696380509,-21.717637430994987,1.265728587970116,5,1.8850021362304688,2.095001220703125,2.4099998474121094,0.2599983215332031,6.290000915527344,3,0.07278436448511316,-1.060603258272838,77.18000030517578,-1.3917571181374861,77.6500015258789,1.2191843815973746,77.69000244140625,0.07278436448511316
12677,2023-05-26,76.80000305175781,76.8499984741211,75.76000213623047,76.44999694824219,677300.0,0.005367242641514336,3.8444610220067137,-0.7608843481001111,26.257975746772203,38.03878142925881,1.3779591847385007,2.2221262809252664,1.9861733045128602,-0.3769187250783972,8.559202112114416,1.089996337890625,-0.5436322561314455,-2.0014968872070256,-4.6952109972672815,0.6922172228532304,-3.3483539422371535,-0.6546398321768976,2.8220233195734465,46.23657678203729,0.5252722307263866,1.3468570550301275,5,1.05999755859375,1.68499755859375,1.839996337890625,-0.15000534057617188,5.25,4,0.06770829090641772,4.8260826298243575,76.38999938964844,-1.060603258272838,77.18000030517578,-1.3917571181374861,77.6500015258789,0.06770829090641772
12678,2023-05-30,76.61000061035156,77.62999725341797,76.44000244140625,76.94000244140625,619200.0,-0.0024739900241697033,-2.5522330273975724,-0.9428459325137327,25.153494119422916,35.52375877375188,1.1320522068607772,2.350718787404162,2.187838756236431,-0.16933395376869953,8.946742917077811,1.1899948120117188,-0.7636389975383082,-2.0759994506835966,-4.940970384595985,0.7889714832287922,-3.508484917639791,-0.6435139837274022,2.518582852767608,39.42645566885704,-2.495474425504703,1.4324854669561924,5,0.5900001525878906,1.875,2.029998779296875,0.039997100830078125,5.30999755859375,1,0.05129878963406198,3.8444610220067137,76.80000305175781,4.8260826298243575,76.38999938964844,-1.060603258272838,77.18000030517578,0.05129878963406198
12679,2023-05-31,77.27999877929688,77.79000091552734,76.26000213623047,76.83999633789062,816500.0,0.008745570599235641,1.095879100780703,-1.3333333333333333,23.51101714575445,33.39087448791076,0.2798471840735033,1.6752511847676317,1.473698308879591,-0.7898924821901687,9.845749288460327,1.529998779296875,-1.0099499378669776,-1.3480010986328068,-4.2801216532864,1.5841194560207867,-2.8140613759595965,0.11805917869398286,1.4143549245956564,72.83935887976641,35.98027465292844,1.4660602773267957,5,-0.14999771118164062,1.2050018310546875,1.355001449584961,-0.6300010681152344,4.099998474121094,2,0.04464291708245938,-2.5522330273975724,76.61000061035156,3.8444610220067137,76.80000305175781,4.8260826298243575,76.38999938964844,0.04464291708245938
12680,2023-06-01,76.06999969482422,77.55999755859375,75.73999786376953,77.3499984741211,712400.0,-0.015657338296915402,1.1411799553006436,-2.9090719933416564,20.026769043658604,30.26627634449911,1.2357152311265764,2.846087735969519,2.6961529258986303,0.4341115779488973,10.79065362963758,1.8199996948242188,-1.2234160080470815,-2.440500259399414,-5.588140899048639,0.7071403802498111,-4.014320579224034,-0.8666799395747944,2.2422318209488594,24.561309579579984,-6.2202218911017155,1.573820319824615,6,1.0600013732910156,2.4150009155273438,2.645000457763672,0.5799980163574219,6.099998474121094,3,0.07085578297978046,1.095879100780703,77.27999877929688,-2.5522330273975724,76.61000061035156,3.8444610220067137,76.80000305175781,0.07085578297978046
12681,2023-06-02,77.36000061035156,77.5,75.0,75.55999755859375,859700.0,0.016958077043546016,1.403844037706782,-1.4062537252938512,29.777307910407984,29.133603609991933,-0.20957701215419888,1.4467546634314488,1.5002645570754254,-0.8356779949720305,11.468531757826753,2.5,-1.3393189547339546,-1.033999252319333,-4.17028182481647,2.102283320177804,-2.602140538567909,0.5341420339292426,0.6159633798764048,84.5878077393209,56.44284589517396,1.5681412862485709,6,-0.7099990844726562,0.8699989318847656,1.3724994659423828,-0.48000335693359375,5.9799957275390625,4,0.05661837149509896,1.1411799553006436,76.06999969482422,1.095879100780703,77.27999877929688,-2.5522330273975724,76.61000061035156,0.05661837149509896
12682,2023-06-05,77.76000213623047,78.47000122070312,77.06999969482422,77.16999816894531,524600.0,0.005170650500555762,-2.5443035529759435,0.32777942610096217,35.550219194662574,28.15275737890813,-0.6391689388806014,0.9074056077866146,1.2409389807141906,-1.2145336898515495,11.882219788365896,1.4000015258789062,-1.402101940172983,-0.5159976959228487,-3.5549262396846615,2.522930847838964,-2.035461967803755,1.0034665759580577,-2.7600021362304688,79.53893848115739,50.860845203709644,1.519464271880908,6,-1.0250015258789062,0.4699974060058594,1.0249977111816406,-0.8050041198730469,5.489997863769531,0,0.06327157965255448,1.403844037706782,77.36000061035156,1.1411799553006436,76.06999969482422,1.095879100780703,77.27999877929688,0.06327157965255448
12683,2023-06-06,79.43000030517578,79.72000122070312,77.94000244140625,78.20999908447266,1179500.0,0.02147631331104627,-1.0227321987463478,2.0677847749343745,54.750604370313184,29.320025766613,-2.2757070430091204,-0.8361797967569089,-0.3666596831201616,-2.866393744744613,12.406083354019593,1.9599990844726562,-1.4613023273255692,1.1735004425048885,-1.8284932226429191,4.175494107652696,-0.3274963900690153,2.6744972750787923,-4.430000305175781,93.85591439562926,60.09945513108195,1.5009968325739067,6,-2.0699996948242188,-1.2000007629394531,-0.6875,-2.4750022888183594,3.7699966430664062,1,0.0329850527069846,-2.5443035529759435,77.76000213623047,1.403844037706782,77.36000061035156,1.1411799553006436,76.06999969482422,0.0329850527069846
12684,2023-06-07,80.5,80.70999908447266,79.18000030517578,79.72000122070312,949400.0,0.013470976843928062,1.5500044504914614,0.6393426220076543,60.55437481750073,32.860204974451754,-3.2395981956319986,-1.9552319454546705,-1.3624740368334898,-3.907697694996571,12.593832274848934,1.529998779296875,-1.3688602542368358,2.2110000610351506,-0.876488043484386,5.298488165554687,0.6672560087753823,3.754744113294919,-5.311199951171872,96.32225712533454,58.11092572698264,1.543744052259766,6,-2.645000457763672,-2.270000457763672,-1.710000991821289,-3.545001983642578,1.9300003051757812,2,0.017639728806774002,-1.0227321987463478,79.43000030517578,-2.5443035529759435,77.76000213623047,1.403844037706782,77.36000061035156,0.017639728806774002
12685,2023-06-08,81.2300033569336,81.27999877929688,79.94000244140625,80.58999633789062,694300.0,0.009068364682404795,2.6216221789201284,0.8205231034078015,65.40815627462032,37.88776873590144,-3.7265830514426597,-2.7830302495968056,-2.0176288354740564,-4.59121640772679,13.381717170882244,1.339996337890625,-1.3019159135688767,2.912503433227542,-0.2760077106861729,6.101014577141257,1.3182478612706916,4.506759005184392,-5.709931365966796,99.2038943936088,56.39997463351058,1.5942555719568559,6,-3.0900039672851562,-3.0000038146972656,-2.0075035095214844,-4.275005340576172,1.30999755859375,3,0.0018465331809145447,1.5500044504914614,80.5,-1.0227321987463478,79.43000030517578,-2.5443035529759435,77.76000213623047,0.0018465331809145447
12686,2023-06-09,80.79000091552734,81.5199966430664,80.30000305175781,81.44000244140625,794700.0,-0.005416747792965526,2.0123673081089226,-1.0156162456638096,67.12040839151899,42.428039029762196,-2.901977688549181,-2.450554221557752,-1.5347167694798145,-4.1026645007825095,14.318334156123264,1.2199935913085938,-1.2313902743221803,2.461000823974615,-0.7630269341814682,5.685028582130698,0.8489869448965806,4.07301470305265,-4.809134781494137,83.59559037838395,34.50581696140685,1.6120138790780403,6,-2.5300025939941406,-2.5300025939941406,-1.5675010681152344,-3.835002899169922,1.6299972534179688,4,0.017081287755657648,2.6216221789201284,81.2300033569336,1.5500044504914614,80.5,-1.0227321987463478,79.43000030517578,0.017081287755657648
12687,2023-06-12,81.05999755859375,81.55000305175781,80.51000213623047,81.02999877929688,618400.0,0.0033419561827794375,1.0593878414309887,-0.04615185980727021,67.46109803090653,47.12888390881593,-2.7984308977212606,-2.8468190724273654,-1.7784139496981766,-4.310552410668748,15.073874884805655,1.0400009155273438,-0.9958522937369878,2.7184974670410185,-0.5476949053507951,5.984689839432832,1.0854012808451046,4.351593653236932,-4.525218373657225,86.42644292748906,31.643955654429256,1.6330961861959088,6,-2.7849960327148438,-2.7849960327148438,-1.9499969482421875,-4.104999542236328,3.44000244140625,0,0.028127298889304653,2.0123673081089226,80.79000091552734,2.6216221789201284,81.2300033569336,1.5500044504914614,80.5,0.028127298889304653
12688,2023-06-13,81.5,81.55000305175781,80.2300033569336,80.58000183105469,659300.0,0.005428108248932473,1.5882238544736489,30.667853509664294,69.15420090717579,52.200348771196076,-2.7623291858266725,-3.3523753554309224,-2.19129756084844,-4.682063605020474,15.749171988415153,1.3199996948242188,-0.5862452060912346,3.0909999847412166,-0.38182320634757616,6.563823175830009,1.3545883891968202,4.827411580285613,-4.363393951044927,97.8901690375707,38.21769685676401,1.7364115955443933,6,-3.2249984741210938,-3.2249984741210938,-2.3899993896484375,-4.545001983642578,3.9199981689453125,1,0.021472392638036908,1.0593878414309887,81.05999755859375,2.0123673081089226,80.79000091552734,2.6216221789201284,81.2300033569336,0.021472392638036908
12689,2023-06-14,82.0199966430664,82.55000305175781,81.47000122070312,81.56999969482422,868800.0,0.0063803269087903125,-2.3231137612094463,0.48912809115486044,73.96036343089888,58.19297036977832,-2.837658734256749,-3.8002191096085483,-2.652750744675899,-5.148531444021415,16.0301581532556,1.0800018310546875,-0.20293069076656423,3.4414966583251925,-0.38921665788907944,7.272209974539464,1.5261400002180494,5.3568533164323355,-4.35378295377501,79.69324579506457,13.68032197627933,1.9153566581071395,6,-3.2449951171875,-3.2449951171875,-3.0099964141845703,-5.064998626708984,3.3100051879882812,2,0.014386739252268965,1.5882238544736489,81.5,1.0593878414309887,81.05999755859375,2.0123673081089226,80.79000091552734,0.014386739252268965
12690,2023-06-15,83.55000305175781,83.62000274658203,81.77999877929688,82.26000213623047,1035700.0,0.018654065731673608,1.5734315728820432,2.8666881421450614,83.02581181879222,64.10947080404324,-3.570522965453492,-5.200711718505886,-4.111997780591537,-6.590021287437793,16.260446855731796,1.8400039672851562,0.2861105216783244,4.720002746582026,0.2916110150354001,9.148394478128651,2.50580688080872,6.934198612355331,-5.200058851721124,97.93511187530102,25.89195205461438,2.2141958657733096,6,-3.2050018310546875,-4.240001678466797,-4.540002822875977,-6.595005035400391,1.6899948120117188,3,-0.013405179002665135,-2.3231137612094463,82.0199966430664,1.5882238544736489,81.5,1.0593878414309887,81.05999755859375,-0.013405179002665135
12691,2023-06-16,83.25,84.58999633789062,82.95999908447266,83.9800033569336,1514300.0,-0.0035907006678619346,-1.4885355697271483,-0.5658936735212884,80.05587299239764,69.05454344823602,-2.622995965938074,-4.747153548938655,-3.8061263605085003,-6.207137607387153,16.387291073761688,1.6299972534179688,0.7714415496158296,4.167999649047857,-0.6667978731979076,9.002797171293622,1.7506008879249748,6.58539841017074,-4.056846432516053,69.26608956153659,-5.791864235066257,2.4173987611228793,6,-1.9850006103515625,-3.4550018310546875,-4.237499237060547,-6.295001983642578,1.4899978637695312,4,-0.008528517531203095,1.5734315728820432,83.55000305175781,-2.3231137612094463,82.0199966430664,1.5882238544736489,81.5,-0.008528517531203095
12692,2023-06-20,82.62999725341797,83.25,81.77999877929688,83.25,901200.0,-0.0074474804394237815,3.7419184150618348,0.849314925326338,76.97128383574942,71.5235078332845,-1.3852058537646172,-3.925980634065496,-3.1763779635283527,-5.5020683206078616,16.50958197376724,1.470001220703125,1.4533764814939047,3.292496871948245,-1.731138627732662,8.316132371629152,0.7806791221077987,5.804314621788691,-2.465411987260822,55.04582018748042,-23.50641238409954,2.51181774984045,6,-0.7449989318847656,-2.8349990844726562,-3.5974960327148438,-5.674999237060547,1.4000015258789062,1,-0.00254143884125535,-1.4885355697271483,83.25,1.5734315728820432,83.55000305175781,-2.3231137612094463,82.0199966430664,-0.00254143884125535
12693,2023-06-21,83.12000274658203,83.55999755859375,81.41000366210938,82.4800033569336,647800.0,0.005930116294948773,1.8289597847692092,-1.0322525072294346,76.59377989998421,73.30566395356044,-1.4491307745599613,-4.203860215070364,-3.6549338066516412,-5.907605379773514,16.40234839848551,2.149993896484375,2.042682045093514,3.511002349853513,-1.720363966063175,8.7423686657702,0.8953191918951688,6.126685507811857,-2.158843487512854,53.77367996775494,-24.447764738883045,2.615683157958345,6,-0.8550033569335938,-3.3250045776367188,-3.9675025939941406,-6.165004730224609,0.6800003051757812,2,0.016602468813978977,3.7419184150618348,82.62999725341797,-1.4885355697271483,83.25,1.5734315728820432,83.55000305175781,0.016602468813978977
12694,2023-06-22,82.66999816894531,83.30999755859375,82.33000183105469,83.30999755859375,623700.0,-0.005413914374000961,2.0624895691772167,-1.0,82.28954454413729,75.18137376128455,-0.7363793418873001,-3.539983810844518,-3.186544731107091,-5.375689988743233,16.487570917694246,0.9799957275390625,2.576059715373262,2.8099979400634822,-2.5066330023446852,8.12662888247165,0.15168246885940562,5.468313411267559,-1.2599945068359375,39.62256002763863,-43.511660112947055,2.658315471204081,6,-0.2599983215332031,-2.875,-3.55999755859375,-5.575000762939453,0.15000152587890625,3,0.033264788446953464,1.8289597847692092,83.12000274658203,3.7419184150618348,82.62999725341797,-1.4885355697271483,83.25,0.033264788446953464
12695,2023-06-23,80.80999755859375,83.12000274658203,80.44000244140625,82.91000366210938,838800.0,-0.02249910065983607,1.126980763059261,3.281262665999094,65.98697561286033,75.05543678587804,1.1820871346341733,-1.4694274822577142,-1.322301561930857,-3.442804813112218,16.139100863106172,2.6800003051757812,2.7771446838280553,0.7684974670410156,-4.408931951559836,5.945926885641867,-1.8202172422594174,3.3572121763414486,3.779998779296875,8.915558104818842,-70.97649205093587,2.5887147093004277,6,1.6000022888183594,-1.0149993896484375,-1.6999969482421875,-3.229999542236328,1.470001220703125,4,0.05593372613560055,2.0624895691772167,82.66999816894531,1.8289597847692092,83.12000274658203,3.7419184150618348,82.62999725341797,0.05593372613560055
12696,2023-06-26,81.94999694824219,82.18000030517578,80.87999725341797,81.06999969482422,694500.0,0.014107157828112227,-1.0634934090620098,-0.4190450932236641,68.16993468377112,75.1341964139741,0.25025423398113844,-2.288880535224223,-2.440210738596278,-4.511172933070867,14.964008587015048,1.3700027465820312,2.8697538422276807,1.6304969787597656,-3.31319985469392,6.574193812213451,-0.8413514379670772,4.1023453954866085,2.556999511718743,48.397335576509256,-30.2365215426721,2.471848416726845,6,0.4600028991699219,-2.154998779296875,-2.5649967193603516,-4.369998931884766,0.6200027465820312,0,0.04014644341726137,1.126980763059261,80.80999755859375,2.0624895691772167,82.66999816894531,1.8289597847692092,83.12000274658203,0.04014644341726137
12697,2023-06-27,82.0,82.5999984741211,81.6500015258789,81.95999908447266,668700.0,0.000610165388894357,-1.8787959355890276,0.04545572769912348,62.96666402345936,74.4466923157834,0.3884640864740163,-2.033602193371877,-2.42807923018745,-4.520141621286044,13.670100145219607,0.9499969482421875,2.8534027153569355,1.4205001831054744,-3.285059366279384,6.126059732490333,-0.9322795915869619,3.773279957797911,2.425656579589841,50.0,-25.605074064749715,2.3527797746924315,6,0.5149993896484375,-2.2050018310546875,-2.7450008392333984,-4.420001983642578,-2.6999969482421875,1,0.033414608094750387,-1.0634934090620098,81.94999694824219,1.126980763059261,80.80999755859375,2.0624895691772167,82.66999816894531,0.033414608094750387
12698,2023-06-28,80.54000091552734,82.0,79.83000183105469,81.77999877929688,1256900.0,-0.017804866883812887,1.583330684238491,-30.999237078008775,50.19417871256143,71.806005124857,1.8975100461253618,-0.2783524926474854,-0.9483871100239583,-3.046501643094686,13.335306371211603,2.1699981689453125,2.8237390725399223,-0.23599891662597372,-4.556044525263431,4.0840466920114835,-2.3960217209447023,1.924023887692755,3.8059425812988223,20.402297590599172,-50.410076030340136,2.1600228043187317,6,1.6699981689453125,-0.7450027465820312,-1.2850017547607422,-2.960002899169922,-1.9599990844726562,2,0.04333247857086486,-1.8787959355890276,82.0,-1.0634934090620098,81.94999694824219,1.126980763059261,80.80999755859375,0.04333247857086486
12699,2023-06-29,80.7300033569336,81.56999969482422,79.75,79.83000183105469,796100.0,0.002359106521559795,-2.433944881493051,-0.7258089325597278,47.438531157710756,67.85186282918127,1.6821776378249353,-0.207263404568792,-1.1064114142781705,-3.191920944438124,12.889005814367039,1.8199996948242188,2.7755089513397593,-0.21849670410156818,-4.214105807874688,3.7771123996715517,-2.216301255988128,1.7793078477849917,3.4353024732617143,29.08019460599982,-36.56528371758452,1.9978045518865608,6,1.4399948120117188,-0.9350051879882812,-1.4975032806396484,-3.150005340576172,-4.1100006103515625,3,0.03802798918824202,1.583330684238491,80.54000091552734,-1.8787959355890276,82.0,-1.0634934090620098,81.94999694824219,0.03802798918824202
12700,2023-06-30,81.45999908447266,81.7300033569336,80.45999908447266,80.95999908447266,610000.0,0.009042434004511435,1.4422958420141436,0.5555546136565931,53.333318150486306,64.88269006896891,0.6979324368925575,-0.5404591651299739,-1.826557893436302,-3.8683249489731963,12.067338542822375,1.2700042724609375,2.683218842179329,0.2419990539550838,-3.0296494370102494,3.513647544920417,-1.3938251915275828,1.8778232994377504,2.4403883959109294,60.0,-3.2354958248845875,1.6358242454826637,6,0.19499969482421875,-1.6650009155273438,-2.2549991607666016,-3.8800010681152344,-4.379997253417969,4,0.016695318262172743,-2.433944881493051,80.7300033569336,1.583330684238491,80.54000091552734,-1.8787959355890276,82.0,0.016695318262172743
12701,2023-07-03,81.73999786376953,82.02999877929688,81.12999725341797,81.4000015258789,369300.0,0.003437254879005369,-1.0454466638923567,0.67999267578125,53.37971631754294,62.26140478916819,0.20251068356787982,-0.5011911889488943,-2.100665328025599,-4.082340786830528,10.708454897211322,0.9000015258789062,2.493765626565022,0.30299797058106037,-2.4219975077344174,3.027993448896538,-1.0594997685766856,1.6654957097388063,1.9113663677910324,69.824523831832,9.129161085670091,1.3624977391577413,7,-0.08499908447265625,-1.9449996948242188,-2.589998245239258,-4.159999847412109,-3.779998779296875,0,0.006606324071935177,1.4422958420141436,81.45999908447266,-2.433944881493051,80.7300033569336,1.583330684238491,80.54000091552734,0.006606324071935177
12702,2023-07-05,82.68000030517578,83.16000366210938,81.25,81.38999938964844,502400.0,0.011499907829370049,-1.4331261571655578,3.7941612063549055,55.58711183904898,59.927330560175385,-0.8154010388441577,-1.1106440451199688,-3.0359823689358336,-4.923399531877692,9.899353021224952,1.910003662109375,2.052309780737289,0.9970005035400362,-1.1593131205290206,3.153314127609093,-0.08115630849449929,2.0751573155745717,0.7372820724911548,85.92367033891479,28.69669080528091,1.0781568120345295,7,-1.1500015258789062,-2.8850021362304688,-4.299999237060547,-4.9550018310546875,-5.5800018310546875,2,-0.0013304379528972232,-1.0454466638923567,81.73999786376953,1.4422958420141436,81.45999908447266,-2.433944881493051,80.7300033569336,-0.0013304379528972232
12703,2023-07-06,82.05000305175781,82.1500015258789,81.16000366210938,82.1500015258789,440500.0,-0.007619705504264829,18.800259403372245,-0.07751814197760863,50.140610822278354,56.355226813302174,-0.3946461315032366,-0.2891221031145932,-2.419162308332602,-4.178435954679458,9.998262737149382,1.5199966430664062,1.6366137916581494,0.2360031127929716,-1.6447293341311848,2.116735559717128,-0.7043631106691066,1.1763693362550498,1.1472423832491074,67.44869741093082,12.523907711682781,0.94036622346208,7,-0.595001220703125,-2.2550048828125,-3.87750244140625,-4.325004577636719,-4.650001525878906,3,-0.03351614744322773,-1.4331261571655578,82.68000030517578,-1.0454466638923567,81.73999786376953,1.4422958420141436,81.45999908447266,-0.03351614744322773
12704,2023-07-07,81.91999816894531,82.7699966430664,81.47000122070312,81.63999938964844,985300.0,-0.0015844592075211494,-3.1935666469777515,-2.800030518043793,41.208190676850144,53.60202848707882,-0.4271345759018885,-0.04983501314393379,-2.3047618677592396,-3.9645087399670444,10.449488788907319,1.2999954223632812,1.268476937074638,0.03499832153320881,-1.7411775881705438,1.8111742312369614,-0.8530896333186746,0.9230862763850922,1.2400054931640625,54.07394848754574,4.4000805303974815,0.8880879548518794,7,-0.464996337890625,-2.125,-4.077497482299805,-4.194999694824219,-4.569999694824219,4,-0.04077144058282911,18.800259403372245,82.05000305175781,-1.4331261571655578,82.68000030517578,-1.0454466638923567,81.73999786376953,-0.04077144058282911
12705,2023-07-10,81.37999725341797,82.20999908447266,80.58999633789062,81.69999694824219,561800.0,-0.006591808198209259,1.4179073885343065,-1.1428610354223434,40.16824749678499,50.49072991074703,0.22598886321350165,0.529106815014373,-1.7240978883677798,-3.3518152615533694,10.494021349411486,1.6200027465820312,0.8380970114670419,-0.5125022888183537,-2.278269538454097,1.2532649608173898,-1.3953859136362325,0.37038133599952516,1.5754061889648483,30.739247631035223,-15.776541791164536,0.8828836248178717,7,0.07500457763671875,-1.5849990844726562,-3.5724964141845703,-3.654998779296875,-4.7299957275390625,0,-0.05849096421093847,-3.1935666469777515,81.91999816894531,18.800259403372245,82.05000305175781,-1.4331261571655578,82.68000030517578,-0.05849096421093847
12706,2023-07-11,82.16999816894531,82.18000030517578,81.27999877929688,81.51000213623047,475100.0,0.009707556428974584,1.6470621234390603,-2.0624895691772167,47.62397549139764,48.78598674051795,-0.5917520822650459,-0.1604327170638271,-2.4840497259081076,-4.054530832658713,10.39211674498962,0.9000015258789062,0.38759033865174786,0.2084987640380831,-1.482123609646706,1.8991211377228723,-0.6368124228043115,1.0538099508804777,0.5999984741210938,61.478495262070446,15.379031393064999,0.8453111868423946,7,-0.714996337890625,-2.375,-4.362497329711914,-4.444999694824219,-4.8699951171875,1,-0.06194470550462172,1.4179073885343065,81.37999725341797,-3.1935666469777515,81.91999816894531,18.800259403372245,82.05000305175781,-0.06194470550462172
12707,2023-07-12,83.33999633789062,83.37999725341797,82.22000122070312,82.52999877929688,594700.0,0.014238751308473185,1.606734445454078,1.2272764053775995,51.061744287348105,48.88238291549424,-1.734034766037766,-1.2130550035360557,-3.5720654803713785,-5.138815012346669,10.408950836805177,1.2099990844726562,0.2903358674628862,1.2644969940185575,-0.47689371114088885,3.005887699178004,0.39380164143882723,2.135192346598288,-3.589996337890625,98.5662758995983,51.23009873782225,0.8706953525797235,7,-1.7749977111816406,-2.509998321533203,-5.899995803833008,-5.614997863769531,-6.0099945068359375,2,-0.06455480549345727,1.6470621234390603,82.16999816894531,1.4179073885343065,81.37999725341797,-3.1935666469777515,81.91999816894531,-0.06455480549345727
12708,2023-07-13,83.25,83.80000305175781,82.5199966430664,83.08000183105469,790100.0,-0.0010798697125656842,1.0157513426487728,0.20987491522869414,52.90000915527344,49.48921380411232,-1.3624779849907611,-1.0384739612534446,-3.414271607708173,-4.956849935282747,10.737472497408271,1.2800064086914062,0.05903055502652421,1.0870006561279268,-0.7076830039914199,2.8816843162472736,0.18965882606825346,1.9843424861876002,-3.4274000549316384,82.86598437997633,33.12669285670596,0.8973418300596704,7,-1.1199989318847656,-1.9850006103515625,-5.767499923706055,-5.525001525878906,-5.0,3,-0.07387389220274965,1.606734445454078,83.33999633789062,1.6470621234390603,82.16999816894531,1.4179073885343065,81.37999725341797,-0.07387389220274965
12709,2023-07-14,83.19999694824219,83.63999938964844,82.5,82.87999725341797,569300.0,-0.0006006372583521324,-1.1111213150886214,1.8823714208778386,64.5909565152588,50.740062511309254,-1.033996158192636,-0.9439314207075569,-3.2801801583164263,-4.827328281933305,10.428870406712598,1.1399993896484375,-0.08252373855791006,0.9779975891113253,-0.8735746624199265,2.829569840642577,0.05221146334569937,1.9037837148769512,-3.2183008789062484,81.30826016893964,25.31427592096088,0.9257861257656276,7,-1.0049972534179688,-1.3149986267089844,-5.404996871948242,-5.474998474121094,-5.519996643066406,4,-0.06971148599886845,1.0157513426487728,83.25,1.606734445454078,83.33999633789062,1.6470621234390603,82.16999816894531,-0.06971148599886845
12710,2023-07-17,82.43000030517578,83.0,82.01000213623047,83.0,517000.0,-0.009254767684011012,2.473678574774799,-1.7812507450587702,53.069075291980454,50.70554684180232,-0.12508941698192189,-0.2763114188818747,-2.4326639291241747,-3.9661547934871635,9.357351059684849,1.1899948120117188,0.02895507614204007,0.2640010833740263,-1.4832656146040364,2.011267781352089,-0.609632265615005,1.1376344323630576,-2.2955719565429717,45.634903815296305,-10.852387652912448,0.8736333489890308,7,-0.2350006103515625,-0.26000213623046875,-4.387500762939453,-4.605003356933594,-3.7300033569335938,0,-0.061628070026049864,-1.1111213150886214,83.19999694824219,1.0157513426487728,83.25,1.606734445454078,83.33999633789062,-0.061628070026049864
12711,2023-07-18,82.54000091552734,83.04000091552734,81.2300033569336,82.41999816894531,595700.0,0.0013344730067246235,2.2321305713176343,-0.21053124707205098,53.42640294254618,50.46546807552423,-0.12256459072170856,-0.46612936105188396,-2.5032107482404626,-3.974790990005289,7.605985964533712,1.80999755859375,0.17814451567709,0.40950164794921307,-1.2726701303514147,2.091673426249841,-0.43158424120110794,1.250587537099534,-2.2589495787695313,50.97267370233484,-6.073515247980602,0.8410858891503171,7,-0.345001220703125,-0.37000274658203125,-4.355001449584961,-4.225002288818359,-3.6399993896484375,1,-0.07135933273948414,2.473678574774799,82.43000030517578,-1.1111213150886214,83.19999694824219,1.0157513426487728,83.25,-0.07135933273948414
12712,2023-07-19,82.41999816894531,83.16000366210938,82.0,82.47000122070312,1789100.0,-0.0014538738217951819,-1.6067515901726472,-0.4166825608748172,64.3730656746122,52.04685194800577,-0.04841283441766109,-0.3822647936298722,-2.358197517026099,-3.7495797759475096,6.667984271219177,1.160003662109375,0.20930453531209992,0.29999885559081463,-1.3716338402071528,1.971631551388782,-0.5358174923081691,1.1358152034897984,-1.9981887635875069,46.3033055765834,-14.742836184466597,0.8358163478989818,7,-0.22499847412109375,-0.25,-4.159999847412109,-4.104999542236328,-3.6299972534179688,2,-0.062120786592259836,2.2321305713176343,82.54000091552734,2.473678574774799,82.43000030517578,-1.1111213150886214,83.19999694824219,-0.062120786592259836
12713,2023-07-20,84.5,84.97000122070312,82.37999725341797,82.93000030517578,1178500.0,0.025236615836742526,1.0637464246742312,-31.39807750991761,72.36059612448493,55.508230331076305,-1.9493275913875436,-2.4807701478490998,-4.378831923717911,-5.711209933208806,6.357579502329141,2.5900039672851562,0.27882628707652657,2.3110008239746094,0.3728863217962157,4.249115326153003,1.3419435728854126,3.280058075063806,-3.943062848786198,87.43311526308166,21.420509391683098,0.9690572510891962,7,-1.720001220703125,-2.1399993896484375,-6.224998474121094,-6.185001373291016,-5.339996337890625,3,-0.08485204933663093,-1.6067515901726472,82.41999816894531,2.2321305713176343,82.54000091552734,2.473678574774799,82.43000030517578,-0.08485204933663093
12714,2023-07-21,85.41999816894531,85.91999816894531,84.58000183105469,85.0,690300.0,0.010887552295210767,-1.126987587042083,0.2675148092893971,72.96982495767104,59.15285004895253,-2.5933592257372595,-3.356258906392739,-5.228515279793299,-6.517941023446099,6.212379634681212,1.4199981689453125,0.278337009529082,3.093498992919919,0.6798432540287251,5.507154731811113,1.8866711234743292,4.300326862365509,-4.598277173562153,89.33900739677938,21.633675444201373,1.2068278694455956,7,-1.8449974060058594,-2.5849990844726562,-7.144996643066406,-7.104999542236328,-6.599998474121094,4,-0.08393816814142696,1.0637464246742312,84.5,-1.6067515901726472,82.41999816894531,2.2321305713176343,82.54000091552734,-0.08393816814142696
12715,2023-07-24,85.33000183105469,85.73999786376953,84.70999908447266,85.31999969482422,543600.0,-0.0010535745705897437,1.4819421081175486,0.023814713896457767,71.29302394616164,61.782744321704094,-2.105552174854907,-3.0675474561454052,-5.093913038561652,-6.307185142584444,6.919538815126971,1.029998779296875,0.4050038180180451,2.7775024414062557,0.12690307582546723,5.428101806987044,1.4522027586158543,4.102802124196657,-4.100418661786549,87.4201068116416,19.157367938649884,1.3252996827903945,7,-1.7550010681152344,-2.4950027465820312,-6.555000305175781,-6.555000305175781,-6.560005187988281,0,-0.08965195548718241,-1.126987587042083,85.41999816894531,1.0637464246742312,84.5,-1.6067515901726472,82.41999816894531,-0.08965195548718241
12716,2023-07-25,85.23999786376953,86.02999877929688,84.94000244140625,85.2699966430664,498900.0,-0.0010547751711450504,-2.4603628260711603,-2.9992372234935165,66.88652335218202,63.54105310668564,-1.714578532416894,-2.8653343253154304,-4.95620535592586,-6.089491848020046,7.720587928124996,1.089996337890625,0.6613966438747667,2.522998428344721,-0.36765435861772744,5.413651215307169,1.0776720348634967,3.968324821825945,-3.6351814945272167,80.39699367687706,13.774706524893745,1.4453263934812233,7,-1.6099967956542969,-2.3499984741210938,-5.412496566772461,-5.929996490478516,-7.189994812011719,1,-0.07672455513173015,1.4819421081175486,85.33000183105469,-1.126987587042083,85.41999816894531,1.0637464246742312,84.5,-0.07672455513173015
12717,2023-07-26,84.73999786376953,86.0,84.36000061035156,85.08999633789062,747300.0,-0.0058657908555922456,-1.9549725408793792,11.66709053916582,68.05364536343033,65.22479046314751,-1.1120475927939992,-2.2656991023897604,-4.4213876172631785,-5.495028555330066,8.551983673290321,1.6399993896484375,0.9873517499250681,1.8859985351562472,-1.1190307343811128,4.891027804693607,0.3834839003875601,3.3885131699249342,-2.692663253521758,64.65752393852173,-1.783383779048961,1.5025146347686824,7,-1.1099967956542969,-1.8499984741210938,-4.209999084472656,-4.944999694824219,-7.470001220703125,2,-0.06891664485617721,-2.4603628260711603,85.23999786376953,1.4819421081175486,85.33000183105469,-1.126987587042083,85.41999816894531,-0.06891664485617721
12718,2023-07-27,84.02999877929688,84.80999755859375,83.23999786376953,84.58999633789062,1170300.0,-0.008378559150002185,2.1399993896484375,1.6,63.138237429074174,65.06337723134921,-0.3126484369850715,-1.3500499266088184,-3.662826279146458,-4.712098023597122,8.15520219353706,1.5699996948242188,1.1736740869697115,1.0014995574951229,-1.8385462584427472,3.841545373432993,-0.41852335047380507,2.421522465464051,-1.5843977521441843,28.315435709383056,-38.05026410178138,1.4200229079689342,7,-0.3999977111816406,-1.1399993896484375,-3.190000534057617,-4.2350006103515625,-8.05999755859375,3,-0.062358656906949195,-1.9549725408793792,84.73999786376953,-2.4603628260711603,85.23999786376953,1.4819421081175486,85.33000183105469,-0.062358656906949195
12719,2023-07-28,83.80000305175781,84.91999816894531,83.4000015258789,84.79000091552734,684500.0,-0.002737066891350781,1.4320094727140669,1.7678610354223434,65.67362569487338,66.46388283167066,0.01274943768081016,-0.9257274000209748,-3.3369378421348728,-4.404339076184058,7.718226078949828,1.5199966430664062,1.2363486043660146,0.6180038452148438,-2.023914362869391,3.2599220532990785,-0.7029552588272736,1.938962949256961,-0.9959622493907005,20.071863950712487,-48.701832713751855,1.320959104042118,7,-0.17000198364257812,-0.910003662109375,-2.7700042724609375,-4.0050048828125,-9.720001220703125,4,-0.055369919101108,2.1399993896484375,84.02999877929688,-1.9549725408793792,84.73999786376953,-2.4603628260711603,85.23999786376953,-0.055369919101108
12720,2023-07-31,82.81999969482422,83.37999725341797,82.4800033569336,83.23999786376953,1725100.0,-0.011694550372847945,1.5714223433242507,0.4242414901241513,54.10873484127282,66.53969748708472,1.1777443973399926,0.17010950125205682,-2.2669062094212222,-3.345414109042423,7.209074867676385,1.3199996948242188,1.263562215552895,-0.42999954223633097,-2.952613277799614,2.092614193326952,-1.6913064100179724,0.8313073255453105,3.2099990844726562,9.577373980507408,-57.63565790569641,1.261306867781642,7,1.1949996948242188,0.06999969482421875,-1.7175006866455078,-3.0250015258789062,-7.379997253417969,0,-0.048297512856064095,1.4320094727140669,83.80000305175781,2.1399993896484375,84.02999877929688,-1.9549725408793792,84.73999786376953,-0.048297512856064095
12721,2023-08-01,82.27999877929688,83.05999755859375,82.0,82.9000015258789,1349300.0,-0.006520175289992047,1.2553264019089825,1.476203451407811,42.719795766942916,64.1337786084548,1.874063217630777,0.7933138236254251,-1.631302011075789,-2.7505457665210145,7.008355490060603,1.05999755859375,1.1689033015545363,-0.9970005035400362,-3.4624767347154517,1.4684757276353793,-2.229738619127744,0.23573761204767152,3.679000091552737,6.999969482421875,-53.92357871815601,1.232738115587707,8,1.7350006103515625,0.6100006103515625,-1.177499771118164,-2.4850006103515625,-6.299995422363281,1,-0.042659239041136776,1.5714223433242507,82.81999969482422,1.4320094727140669,83.80000305175781,2.1399993896484375,84.02999877929688,-0.042659239041136776
12722,2023-08-02,82.56999969482422,83.16999816894531,81.87000274658203,82.44999694824219,774300.0,0.0035245614952574833,-1.0312568918347031,-0.19355195963822064,45.45454545454545,61.14421742290598,1.7964986828181964,0.5213808661555674,-1.7981144309561046,-2.961081978166817,7.511266625967984,1.2999954223632812,1.2604716358457466,-0.7014995574951115,-3.173066612166025,1.770067497175802,-1.9372830848305682,0.5342839698403452,3.23063922119141,22.950754060469922,-33.743262537531066,1.2357835273354592,8,1.3800010681152344,0.31999969482421875,-1.4675006866455078,-2.7750015258789062,-5.9499969482421875,2,-0.054741391059369704,1.2553264019089825,82.27999877929688,1.5714223433242507,82.81999969482422,1.4320094727140669,83.80000305175781,-0.054741391059369704
12723,2023-08-03,79.30000305175781,82.3499984741211,79.30000305175781,81.88999938964844,1630600.0,-0.03960272078420968,-1.3552121504907564,-21.582808824464365,31.775724257916394,56.56709512293324,4.750914663147313,3.7679771049468656,1.5541323074755269,0.39651705895016676,8.595690325019657,3.2699966430664062,1.2657910060190716,-3.833996200561529,-6.839908329589534,-0.8280840715335245,-5.336952265075524,-2.331040136047534,6.264797694091797,0.0,-51.36712595402015,1.5029560645140008,8,3.3649978637695312,3.3649978637695312,1.8549957275390625,0.4949951171875,-2.7800064086914062,3,-0.025599071003395202,-1.0312568918347031,82.56999969482422,1.2553264019089825,82.27999877929688,1.5714223433242507,82.81999969482422,-0.025599071003395202
12724,2023-08-04,78.58000183105469,80.36000061035156,78.25,79.73999786376953,790100.0,-0.009079460189089672,-1.3186823781916654,0.4478755493760973,31.92489238257002,52.192858282534175,4.91554990612984,4.453244569260548,2.351002511602587,1.177830647213682,9.50572139680552,2.1100006103515625,1.176111787247308,-4.386997604370123,-7.9889262342754535,-0.7850689744647923,-6.187961919322788,-2.5860332894174576,6.483615099267581,6.432787675175007,-43.7732820456317,1.800964314952663,8,3.55999755859375,3.55999755859375,2.422496795654297,1.214996337890625,-2.0999984741210938,4,-0.03321456540511425,-1.3552121504907564,79.30000305175781,-1.0312568918347031,82.56999969482422,1.2553264019089825,82.27999877929688,-0.03321456540511425
12725,2023-08-07,76.62000274658203,79.11000061035156,76.58999633789062,78.81999969482422,1059500.0,-0.024942721287874337,-1.2300826401642,1.8965555796715403,26.32000732421875,47.685467612760476,6.1576473239443175,6.36467252853123,4.381831953082866,3.1494073735875077,10.899479644240238,2.5200042724609375,0.7432941858584741,-6.108996963500971,-10.657192452244033,-1.560801474757909,-8.383094707872502,-3.83489921912944,7.762252490708008,0.4560243212971359,-47.60195783526417,2.27409774437153,8,4.674995422363281,4.689994812011719,4.362495422363281,3.1749954223632812,0.7999954223632812,0,-0.03315062417745285,-1.3186823781916654,78.58000183105469,-1.3552121504907564,79.30000305175781,-1.0312568918347031,82.56999969482422,-0.03315062417745285
12726,2023-08-08,77.08000183105469,77.26000213623047,75.51000213623047,76.56999969482422,835600.0,0.006003642234183815,3.0229758052493576,-0.23181947440334585,29.20561580639871,43.3690198842014,4.937676126459962,5.801223462054708,4.024936810875872,2.698668859040424,12.496622536847227,1.75,0.1945666013641727,-5.394498062133792,-10.596970786894872,-0.1920253373727121,-7.995734424514339,-2.793261699753245,6.3671823383074155,20.496090182278877,-26.636124710694276,2.6012363623805435,8,3.134998321533203,3.6899986267089844,3.6449966430664062,2.714996337890625,1.6199951171875,1,-0.021276587320833484,-1.2300826401642,76.62000274658203,-1.3186823781916654,78.58000183105469,-1.3552121504907564,79.30000305175781,-0.021276587320833484
12727,2023-08-09,77.95999908447266,79.55999755859375,77.72000122070312,78.30000305175781,1204900.0,0.011416674007698635,-3.4877976162785287,-0.6666716531781531,21.90719267577606,38.787792689390486,3.346741604917426,4.740555099916605,3.2471772589220507,1.8256387523910007,13.20975639291827,2.4799957275390625,-0.3558990035509595,-4.245500946044928,-9.803739905704347,1.3127380136144922,-7.0246204258746445,-1.4663814662152106,4.375979600251014,35.818688011136246,-5.958968463797433,2.779119479829712,8,2.2550010681152344,2.8100013732910156,2.7649993896484375,1.8349990844726562,0.660003662109375,2,-0.02539758531030334,3.0229758052493576,77.08000183105469,-1.2300826401642,76.62000274658203,-1.3186823781916654,78.58000183105469,-0.02539758531030334
12728,2023-08-10,77.0999984741211,78.38999938964844,76.88999938964844,78.0199966430664,726000.0,-0.011031306060172219,-1.2388120886378646,2.7058453943677776,14.0759764213378,33.05472054788655,3.487043878164002,5.392674533585023,4.207655492152341,2.704282229055991,13.812029715576529,1.5,-0.9115562620788751,-4.798001480102542,-10.777451139656492,1.181448179451408,-7.787726309879517,-1.808276650325567,4.2803434938135325,32.78343996136536,-2.855006329926951,2.989724829776978,8,2.345001220703125,3.670001983642578,3.5625,2.6949996948242188,1.9899978637695312,3,-0.006225625642524157,-3.4877976162785287,77.95999908447266,3.0229758052493576,77.08000183105469,-1.2300826401642,76.62000274658203,-0.006225625642524157
12729,2023-08-11,77.4000015258789,77.72000122070312,77.18000030517578,77.37999725341797,415600.0,0.003891090242479134,-1.5714441416893732,-0.021743817690279138,16.36980623668981,28.861506258488436,2.4403589246056896,4.886399355066857,3.9920884077608036,2.393240804712093,14.462370639528132,0.6200027465820312,-1.487666494132199,-4.207998657226568,-10.477145043204615,2.061147728751479,-7.342571850215592,-1.0734254642375447,3.1584928656171343,46.66670434273163,16.852148833359564,3.134573192989024,8,1.9399986267089844,3.3699989318847656,3.2249984741210938,2.3949966430664062,1.529998779296875,4,-0.011369571905218478,-1.2388120886378646,77.0999984741211,-3.4877976162785287,77.95999908447266,3.0229758052493576,77.08000183105469,-0.011369571905218478
12730,2023-08-14,77.3499984741211,77.38999938964844,76.5999984741211,77.38999938964844,535400.0,-0.0006460342477008219,38.49914171275987,-1.9996186117467583,16.42553451213432,25.939921674620816,1.8247343166595726,4.781455548446402,4.166695128805884,2.467249744493415,15.609346016330017,0.8000030517578125,-2.031330178394427,-4.004001617431641,-10.538928127947571,2.53092489308429,-7.271464872689606,-0.7365383621736754,2.5017070016377687,45.43205969395732,21.10639068485314,3.2674632552579634,8,1.9900016784667969,3.420001983642578,3.2750015258789062,2.4449996948242188,2.1500015258789062,0,-0.011247513049125302,-1.5714441416893732,77.4000015258789,-1.2388120886378646,77.0999984741211,-3.4877976162785287,77.95999908447266,-0.011247513049125302
12731,2023-08-15,76.6500015258789,76.98999786376953,76.44999694824219,76.7699966430664,1157900.0,-0.009049734480297222,-1.0769095337304497,2.9998092695021934,16.150634293339124,22.683931545597886,1.83511285440008,5.288718902799502,4.944143830641664,3.2203182543759112,17.20621950995466,0.9000015258789062,-2.6507332232398824,-4.409498596191412,-11.243414115217774,2.4244169228349506,-7.826456355704593,-0.9925408366782307,2.5938654823459757,6.431014095978255,-12.264483088183574,3.4169577595131844,8,2.279998779296875,4.119998931884766,3.9749984741210938,3.1449966430664062,1.75,1,0.010045618104866483,38.49914171275987,77.3499984741211,-1.5714441416893732,77.4000015258789,-1.2388120886378646,77.0999984741211,0.010045618104866483
12732,2023-08-16,77.30000305175781,77.69999694824219,76.69999694824219,77.06999969482422,750300.0,0.008480124108796616,-1.0618368582911886,-1.9167726347914547,21.698923158069007,21.56428697894818,0.40113074593074316,4.464363208343954,4.367848802624039,2.6475060405825275,18.801166925964075,1.0499954223632812,-3.1259735607572594,-3.503497314453128,-10.504377741217326,3.49738311231107,-7.00393752783522,-0.0030571010710360724,1.421122874387848,43.81469246499921,25.248137631115572,3.5004402133820984,8,0.6349983215332031,3.4699974060058594,3.3249969482421875,2.4949951171875,0.5099945068359375,2,0.01811117517740568,-1.0769095337304497,76.6500015258789,38.49914171275987,77.3499984741211,-1.5714441416893732,77.4000015258789,0.01811117517740568
12733,2023-08-17,77.33000183105469,78.12999725341797,77.20999908447266,77.31999969482422,813300.0,0.0003880825111584052,-6.999867316814277,0.04348691412080804,22.326775579677232,20.497829556404533,0.06962139560364733,4.078785839965207,4.359587508736553,2.6458371080820626,19.220953344619335,0.9199981689453125,-3.5005000008264346,-3.1149986267089815,-10.052906561128495,3.822909307710532,-6.583952593918738,0.35395534050077515,0.941566764502852,52.38123350938461,32.60037495765076,3.468953967209755,8,0.20499801635742188,3.4399986267089844,3.8674964904785156,2.464996337890625,0.0800018310546875,3,0.016681764968086377,-1.0618368582911886,77.30000305175781,-1.0769095337304497,76.6500015258789,38.49914171275987,77.3499984741211,0.016681764968086377
12734,2023-08-18,78.25,78.6500015258789,77.44999694824219,77.44999694824219,1062600.0,0.011897040568487949,-2.0,79.98321891685737,30.352533215426476,20.945887988760948,-1.008125471618328,2.734275328912986,3.4379708984253483,1.7588481506631979,19.01798535128348,1.3199996948242188,-3.9444449424649832,-1.836500549316412,-8.424147234022627,4.751146135389803,-5.130323891669519,1.4573227930366954,-2.7399978637695312,81.81815029182373,58.23723937158135,3.2938233423531065,8,-0.7150001525878906,2.520000457763672,3.447500228881836,1.5449981689453125,-3.410003662109375,4,0.010734777481030244,-6.999867316814277,77.33000183105469,-1.0618368582911886,77.30000305175781,-1.0769095337304497,76.6500015258789,0.010734777481030244
12735,2023-08-21,77.68000030517578,78.19000244140625,76.68000030517578,78.19000244140625,950300.0,-0.00728434114791332,4.921552201295496,-0.6375002384176696,30.274442370242994,21.064646495854756,-0.30391232423787073,2.8477775366826847,3.976161546251589,2.3542471648825227,18.932957894864252,1.5699996948242188,-3.989193227261424,-2.0240001678466797,-8.205585445157041,4.157585109463682,-5.114792806501853,1.066792470808494,-2.1071981811523415,55.909127164402705,28.98203390421601,3.0907926386551785,8,0.3249969482421875,3.0900001525878906,4.35999870300293,2.1149978637695312,-3.5199966430664062,0,0.016091658021230915,-2.0,78.25,-6.999867316814277,77.33000183105469,-1.0618368582911886,77.30000305175781,0.016091658021230915
12736,2023-08-22,78.69999694824219,79.05999755859375,78.0999984741211,78.58999633789062,1429800.0,0.013130749730422497,1.3132457027300304,-0.215686567834009,34.382545115983504,22.450796766988915,-1.1956856339766375,1.3836384918202782,2.9497372366432018,1.3517878838173942,18.478568574040743,1.3799972534179688,-3.9674678933067042,-0.6770034790039006,-6.291442738379686,4.937435780371885,-3.4842231086917934,2.1302161506839923,-3.065650836181632,84.87390647890214,55.0708875635717,2.8072196296878893,8,-0.9449996948242188,2.0700035095214844,3.482501983642578,1.095001220703125,-5.2299957275390625,1,0.010165223415242952,4.921552201295496,77.68000030517578,-2.0,78.25,-6.999867316814277,77.33000183105469,0.010165223415242952
12737,2023-08-23,78.9000015258789,79.48999786376953,78.20999908447266,79.3499984741211,875600.0,0.0025413543251882054,2.5068664952655673,-4.090858648911083,47.85406899690649,26.203918164274327,-1.3950308537329335,0.762791865294389,2.7367924080946437,1.1604427623698683,18.393292493635784,1.279998779296875,-3.6574100871120265,-0.18499908447265057,-5.2005468590005535,4.830548690055252,-2.692772971736602,2.322774802791301,-3.128629355957017,79.00367080084277,43.554072166299065,2.5077738872639537,8,-0.9300041198730469,1.8699989318847656,3.2824974060058594,0.8949966430664062,-5.220001220703125,2,-0.006337135492145762,1.3132457027300304,78.69999694824219,4.921552201295496,77.68000030517578,-2.0,78.25,-0.006337135492145762
12738,2023-08-24,78.79000091552734,80.23999786376953,78.66999816894531,78.8499984741211,895300.0,-0.0013941775440331483,-9.466558160826,0.13332881217998713,51.20550577810635,30.074551446653942,-1.1399732949729469,0.4849610219910545,2.8181229869002777,1.2761559965649667,19.003784336271146,1.5699996948242188,-3.4013195664195734,-0.032999801635739345,-4.47563549566091,4.409635892389431,-2.2543176486483247,2.188318045376846,-2.7955112039745984,59.2697207125345,19.31732770573771,2.221317847012585,8,-0.4450035095214844,1.9799995422363281,3.392498016357422,1.0049972534179688,-7.5200042724609375,3,-0.01243816912737794,2.5068664952655673,78.9000015258789,1.3132457027300304,78.69999694824219,4.921552201295496,77.68000030517578,-0.01243816912737794
12739,2023-08-25,79.16000366210938,79.56999969482422,78.72000122070312,78.79000091552734,632800.0,0.004696062219604835,-2.3333133872873875,-6.1669633774160735,67.83707820019224,35.78694518977149,-1.3790912268119655,-0.2640186272833347,2.4063949483200133,0.9263700683487031,19.575708984464207,0.8499984741210938,-3.1132697276795795,0.5690029144287081,-3.215100834043895,4.353106662901311,-1.3230489598075934,2.4610547886650096,-2.8258732983792925,69.66306341831398,23.693708893823356,1.8920518742363048,8,-0.8150062561035156,1.6099967956542969,3.4099960327148438,0.8249969482421875,-7.290000915527344,4,-0.022107123787788008,-9.466558160826,78.79000091552734,2.5068664952655673,78.9000015258789,1.3132457027300304,78.69999694824219,-0.022107123787788008
12740,2023-08-28,78.81999969482422,79.62000274658203,78.76000213623047,79.05999755859375,398000.0,-0.004295148453206887,-3.7778743244675215,-0.6486380600861908,62.42854262374592,40.92893500426113,-0.9036694618881143,-0.2519681810901915,2.650538236784058,1.281465906036317,20.64221062693508,0.8600006103515625,-2.639402132629229,0.4289989471435547,-2.795426061543594,3.6534239558307036,-1.1832135572000197,2.041211451487129,-2.1733999310909837,33.64492645118969,-14.90440966523633,1.6122125043435713,8,-0.3600006103515625,1.9500007629394531,4.385000228881836,1.6399993896484375,-7.0800018310546875,0,-0.05049484105992641,-2.3333133872873875,79.16000366210938,-9.466558160826,78.79000091552734,2.5068664952655673,78.9000015258789,-0.05049484105992641
12741,2023-08-29,78.7699966430664,79.31999969482422,78.58999633789062,78.77999877929688,573900.0,-0.0006343954827634501,-2.9459348000907273,0.04167593858282735,56.56398537929261,44.802830806619305,-0.5825853199912245,-0.5042622832529275,2.6117946050654837,1.3152873872582376,21.48056372709153,0.7300033569335938,-2.188678356862951,0.5544960021972685,-2.112600999297314,3.2215930036918508,-0.7790524985500298,1.8880445029445667,-1.8359250313302624,27.586103218629265,-21.64108319667716,1.3335485007472947,8,-0.30999755859375,2.0000038146972656,4.435003280639648,1.69000244140625,-6.629997253417969,1,-0.058524732479632746,-3.7778743244675215,78.81999969482422,-2.3333133872873875,79.16000366210938,-9.466558160826,78.79000091552734,-0.058524732479632746
12742,2023-08-30,78.05000305175781,79.4000015258789,78.01000213623047,78.44999694824219,791800.0,-0.009140454766948025,-4.791715675366373,39.9908466819222,57.877309850512106,48.752890170045404,0.28494929751437326,-0.14783767082678878,3.25283295972298,2.0201771740138668,22.403875808607793,1.3899993896484375,-1.7309451429549654,0.06050224304199503,-1.6460109414184387,1.7670154275024288,-0.792754349188229,0.913758835272219,-0.851457339858996,1.793766464812344,-47.468094018171406,0.85325659223022,8,0.40999603271484375,2.704998016357422,5.209997177124023,2.464996337890625,-5.69000244140625,2,-0.05868035428541263,-2.9459348000907273,78.7699966430664,-3.7778743244675215,78.81999969482422,-2.3333133872873875,79.16000366210938,-0.05868035428541263
12743,2023-08-31,77.2699966430664,78.4800033569336,77.05999755859375,78.29000091552734,728400.0,-0.009993675569418659,1.0285664461422763,2.550049591821164,49.00150009375585,50.82499760097088,1.1795959654346007,0.4978110093523469,3.9273957447776837,2.7783150566519765,22.106909250286133,1.4200057983398438,-1.201145975590407,-0.6180038452148438,-2.2354816248331417,0.9994739344034542,-1.4267427350239927,0.19073504459430524,2.970001220703125,8.203072613211344,-39.677401007420414,0.8087388898091519,8,1.19000244140625,2.9450035095214844,5.99000358581543,3.2450027465820312,-4.2299957275390625,3,-0.04646041793522926,-4.791715675366373,78.05000305175781,-2.9459348000907273,78.7699966430664,-3.7778743244675215,78.81999969482422,-0.04646041793522926
12744,2023-09-01,75.97000122070312,77.79000091552734,75.68000030517578,77.66999816894531,759400.0,-0.016824064693161,1.1752556237218814,1.6666566936436937,41.10826756751176,52.02875595622297,2.371556352700324,1.6782930137636356,5.119174676084967,4.054568296467096,21.567454701563825,2.1100006103515625,-0.8126250158858284,-1.787499237060544,-3.5814283806846703,0.006429906563582222,-2.684463808872607,-0.8905346652484809,4.206396636962893,7.360424767245519,-39.14312161403363,0.89696457181206,9,1.9899978637695312,4.244998931884766,7.289999008178711,4.5449981689453125,-1.8000030517578125,4,-0.06186658552212698,1.0285664461422763,77.2699966430664,-4.791715675366373,78.05000305175781,-2.9459348000907273,78.7699966430664,-0.06186658552212698
12745,2023-09-05,74.08000183105469,75.63999938964844,73.94999694824219,75.62000274658203,847000.0,-0.02487823297722125,1.1392514474173439,0.9058845176867635,35.642467148866885,52.168747293210025,4.131683988151863,3.550269269635237,6.93672697994333,5.913107006202154,20.608944293512444,2.0200042724609375,-0.4748795074263228,-3.5504985809326115,-5.943201447768999,-1.157795714096224,-4.746850014350798,-2.354147147514425,5.916540124511727,2.385408690223044,-47.15517749095936,1.1963514334181908,9,3.014995574951172,4.584995269775391,9.179998397827148,6.43499755859375,1.3600006103515625,1,-0.029832600294918077,1.1752556237218814,75.97000122070312,1.0285664461422763,77.2699966430664,-4.791715675366373,78.05000305175781,-0.029832600294918077
12746,2023-09-06,75.44000244140625,75.5,73.72000122070312,74.0999984741211,882700.0,0.018358539102808713,1.438356021216001,-0.8701319289971315,40.37267129800752,51.33748088222125,2.526288702606905,2.1724890059629303,5.481837697370565,4.531470049179333,19.263055351034993,1.779998779296875,-0.2860094811638305,-2.1084980010986385,-4.685915356522983,0.4689193543257062,-3.3972066788108037,-0.8197893233864733,4.193746813720708,30.281710005117606,-19.157679362586517,1.28870867771217,9,1.5399971008300781,3.0049972534179688,8.012496948242188,5.0749969482421875,-0.6399993896484375,2,-0.04904565824358886,1.1392514474173439,74.08000183105469,1.1752556237218814,75.97000122070312,1.0285664461422763,77.2699966430664,-0.04904565824358886
12747,2023-09-07,75.9800033569336,76.5999984741211,75.5999984741211,76.06999969482422,752500.0,0.007158018266857358,-1.3529242810469249,-0.06716124734537711,43.36284314438903,50.46607392291933,1.708158308702167,1.5563404977114317,4.849654574135911,3.992073444832073,19.153112804574267,1.1599960327148438,-0.03596397114230854,-1.4694972991943303,-4.131094124420372,1.1920995260317113,-2.800295711807351,-0.13869888658130947,3.1806460554394533,47.479015167421856,-1.5226417032765696,1.3307984126130212,9,0.6899986267089844,2.464996337890625,7.472496032714844,4.534996032714844,-0.29000091552734375,3,-0.050539665670266576,1.438356021216001,75.44000244140625,1.1392514474173439,74.08000183105469,1.1752556237218814,75.97000122070312,-0.050539665670266576
12748,2023-09-08,76.62000274658203,76.7699966430664,75.83000183105469,76.13999938964844,512800.0,0.008423260876179395,1.4102704553235192,-5.333587656832825,41.7593726158159,47.56855108021084,0.8135247252352542,0.9260144912647377,4.170076563462601,3.3431534258225213,18.676096366383124,0.9399948120117188,0.10995203541794751,-0.8054981231689453,-3.488931081430252,1.8779348350923613,-2.1472146022995986,0.536218355961708,2.105394810457426,71.25311408663768,25.311861942209184,1.3417164791306497,9,0.049999237060546875,1.4149971008300781,6.799997329711914,3.8949966430664062,-0.09000396728515625,4,-0.05559908618536957,-1.3529242810469249,75.9800033569336,1.438356021216001,75.44000244140625,1.1392514474173439,74.08000183105469,-0.05559908618536957
12749,2023-09-11,76.5199966430664,77.19000244140625,76.13999938964844,76.13999938964844,863000.0,-0.0013052218732801935,-4.526371795129199,0.7916554080902806,43.842876812181096,45.50347710114808,0.5583837632599824,1.0084144473779588,4.222400657150814,3.438356876897558,18.064451917082064,1.0500030517578125,0.014619675830815027,-0.861503982543951,-3.5753835654662254,1.8523756003783234,-2.2184437740050953,0.4954358089171933,1.8049692070661507,80.69148234466383,34.5235179842913,1.3569397914611399,9,0.040004730224609375,0.5200042724609375,6.1450042724609375,3.9950027465820312,-0.339996337890625,0,-0.045478252485710136,1.4102704553235192,76.62000274658203,-1.3529242810469249,75.9800033569336,1.438356021216001,75.44000244140625,-0.045478252485710136
12750,2023-09-12,76.4800033569336,76.93000030517578,76.0,76.7300033569336,546400.0,-0.0005226514360601175,1.8615662707169351,-0.6578994920392716,36.84839489120443,43.31285593580494,0.2587524501242342,1.0328423752546882,4.189730563559607,3.4577780403539577,17.219587482520136,0.9300003051757812,-0.12760000930488502,-0.8579975128173771,-3.601728615187909,1.8857335895531548,-2.229863064002643,0.5138680383678889,1.476565322844607,79.53893848115739,36.68624454936087,1.371865551185268,9,0.07999801635742188,0.4999961853027344,5.659996032714844,4.034996032714844,-0.7600021362304688,1,-0.0302040414042275,-4.526371795129199,76.5199966430664,1.4102704553235192,76.62000274658203,-1.3529242810469249,75.9800033569336,-0.0302040414042275
12751,2023-09-13,77.41999816894531,77.72000122070312,76.19999694824219,76.19999694824219,624100.0,0.01229072660502828,-1.4918077894789503,-4.8800048828125,41.93897980537564,41.54193037523422,-0.9978083439302168,0.16178640593878413,3.1774704536297946,2.4987959014011523,16.064478032363365,1.5200042724609375,-0.4407842671973441,0.04349746704102131,-2.6811279514798656,2.768122885561908,-1.3188152422194293,1.4058101763014719,-3.6999969482421875,85.84893098645784,45.604062356226535,1.3623127092604466,9,-1.3199958801269531,-0.4399986267089844,3.8824996948242188,3.095001220703125,-2.1199951171875,2,-0.02557473229614826,1.8615662707169351,76.4800033569336,-4.526371795129199,76.5199966430664,1.4102704553235192,76.62000274658203,-0.02557473229614826
12752,2023-09-14,78.69999694824219,78.70999908447266,77.5999984741211,77.91999816894531,575400.0,0.016533180180444695,1.7749909401285549,0.6393426220076543,49.56519816157365,41.604563493880654,-2.4316200881683443,-1.0624215140294666,1.8082863956267374,1.2009926898685137,15.115250284197751,1.2900009155273438,-0.6702562853246974,1.2534965515136776,-1.5340627928259067,4.041055895853262,-0.14028312065610749,2.6472762236834626,-4.899995727539064,99.65270327190076,59.26086342482377,1.3937796721697888,9,-2.484996795654297,-1.7199974060058594,1.7925033569335938,1.81500244140625,-4.469993591308594,3,-0.04955519755673232,-1.4918077894789503,77.41999816894531,1.8615662707169351,76.4800033569336,-4.526371795129199,76.5199966430664,-0.04955519755673232
12753,2023-09-15,78.62000274658203,79.30999755859375,78.37999725341797,79.18000030517578,1739600.0,-0.0010164447873202143,1.2683153761700068,-0.7179467115301851,47.316096142601566,42.294322224446184,-2.391478420035625,-0.9284295231741453,1.816636773469213,1.2572673544850375,14.28284213482523,0.9300003051757812,-0.8581401793908583,1.1090023040771513,-1.7264924340677368,3.9444970422220393,-0.30874506499529275,2.5267496731495953,-4.623601611328127,79.15421991112095,40.71080792845218,1.4177473690724463,9,-2.1050033569335938,-1.6400032043457031,1.87249755859375,1.8949966430664062,-5.5500030517578125,4,-0.03726787335050252,1.7749909401285549,78.69999694824219,-1.4918077894789503,77.41999816894531,1.8615662707169351,76.4800033569336,-0.03726787335050252
12754,2023-09-18,79.08999633789062,79.58999633789062,78.37999725341797,78.80999755859375,678500.0,0.005978040891496006,-1.1228065478979,-0.5,51.324814449608084,44.03680525786188,-2.6511557868553552,-1.4042633699786364,1.2831746716442183,0.7657269993197531,13.82246450360097,1.2099990844726562,-1.0030914875760288,1.5369960784912138,-1.3686054969419388,4.442597653924366,0.0841952907746304,2.989796866207797,-4.774779417236331,86.07240919098584,45.07958987453985,1.4528007877165796,9,-2.43499755859375,-2.109996795654297,1.0175037384033203,1.4250030517578125,-4.739997863769531,0,-0.032368158770128774,1.2683153761700068,78.62000274658203,1.7749909401285549,78.69999694824219,-1.4918077894789503,77.41999816894531,-0.032368158770128774
12755,2023-09-19,78.93000030517578,79.47000122070312,78.91000366210938,79.2699966430664,523100.0,-0.002022961690771874,-1.9474360518812994,-1.2142779291553134,50.776718877542706,45.1928105444769,-1.9342444885811574,-1.207740383009508,1.3939429496750648,0.9341631651511193,12.967859341210469,0.55999755859375,-1.0319629013201848,1.31450004577637,-1.6556620111686016,4.284662102721342,-0.17058098269610866,2.7995810742488487,-4.192801031142579,80.53108697511333,36.27917738877261,1.485081028472485,9,-1.3350028991699219,-1.9500007629394531,1.125,1.5849990844726562,-4.55999755859375,1,-0.034840998218261365,-1.1228065478979,79.08999633789062,1.2683153761700068,78.62000274658203,1.7749909401285549,78.69999694824219,-0.034840998218261365
12756,2023-09-20,79.5,80.19000244140625,78.81999969482422,79.41999816894531,613000.0,0.007221584855192864,-1.140631332999547,-0.2353020375190737,57.14285714285714,46.72392321097335,-2.0872673054471136,-1.8073991346466585,0.7548559895771945,0.36578484432348546,12.817183331307502,1.3700027465820312,-0.8635158952906465,1.8444995880126953,-1.207576617199976,4.896575793225367,0.31846148540635966,3.370537690619031,-4.374576960858207,73.35901990414668,22.755912877742773,1.5260381026063334,9,-1.4899978637695312,-2.520000457763672,0.5550003051757812,1.0149993896484375,-4.410003662109375,2,-0.04754715445656443,-1.9474360518812994,78.93000030517578,-1.1228065478979,79.08999633789062,1.2683153761700068,78.62000274658203,-0.04754715445656443
12757,2023-09-21,78.4000015258789,79.62999725341797,78.38999938964844,79.5,583000.0,-0.013836458793975992,-1.2142764695063386,-13.74966622162884,55.39640900081613,48.23914947597338,-0.6793308650225498,-0.7871369541411894,1.7338423816446493,1.4797062502541678,12.829327586892948,1.2399978637695312,-0.47762837743844955,0.7695011138916072,-2.2476447108775375,3.786646938660752,-0.7390717984929722,2.2780740262761867,-2.768120546510673,1.1052052554153793,-52.59496051943976,1.5085729123845724,9,-0.30500030517578125,-1.4200019836425781,1.4499988555908203,2.1149978637695312,-4.6300048828125,3,-0.039540796094217234,-1.140631332999547,79.5,-1.9474360518812994,78.93000030517578,-1.1228065478979,79.08999633789062,-0.039540796094217234
12758,2023-09-22,77.80999755859375,78.48999786376953,77.56999969482422,78.05000305175781,546000.0,-0.007525560660740616,-1.5555461365659307,0.21818711462834392,59.42623078967527,49.97063325125051,0.10865136833497502,-0.2891412436019891,2.196384657081211,2.0729987796216562,13.275572862957052,0.9199981689453125,-0.2197761105120435,0.22849731445312216,-2.7408127201146897,3.197807349020934,-1.2561577028307909,1.7131523317370352,-1.7223044330217192,9.16021420521885,-48.31957833952738,1.4846550172839088,9,0.285003662109375,-0.8299980163574219,1.5425033569335938,2.7050018310546875,-3.4599990844726562,4,-0.04600943727011808,-1.2142764695063386,78.4000015258789,-1.140631332999547,79.5,-1.9474360518812994,78.93000030517578,-0.04600943727011808
12759,2023-09-25,77.41000366210938,77.63999938964844,76.77999877929688,76.77999877929688,430900.0,-0.005140649132949315,-1.7301395078473165,-2.6249602644796237,70.1330858461828,53.668932246248104,0.7243416274801149,-0.028432922198206256,2.463252908160541,2.4816528424931477,13.920523852515032,1.029998779296875,-0.02162746742672539,-0.08399658203124716,-2.959095588974151,2.7911024249116565,-1.5215460855026919,1.3535529214401976,-0.9120796049539166,18.47519666365369,-44.07454023243413,1.4375495034714487,9,0.7849960327148438,-0.4300041198730469,1.7424964904785156,3.359996795654297,-3.2300033569335938,0,-0.05606515646516497,-1.5555461365659307,77.80999755859375,-1.2142764695063386,78.4000015258789,-1.140631332999547,79.5,-0.05606515646516497
12760,2023-09-26,74.83999633789062,77.19000244140625,74.69000244140625,77.0999984741211,608300.0,-0.03319993802657206,1.0491718701632495,-3.5872771749660917,46.83540432655163,54.21297941526766,3.3941839936796754,2.3485243982014765,4.8923492059310405,5.045783196797345,15.022225217551604,2.720001220703125,0.09641161757403438,-2.4550037384033203,-5.490161369922632,0.5801538931159911,-3.972582554162969,-0.9374249226436717,5.350006103515625,2.7271617542613638,-61.26444432041412,1.517578815759654,9,2.600006103515625,2.140003204345703,4.312503814697266,5.930004119873047,0.7300033569335938,1,-0.006547272685012873,-1.7301395078473165,77.41000366210938,-1.5555461365659307,77.80999755859375,-1.2142764695063386,78.4000015258789,-0.006547272685012873
12761,2023-09-27,74.16000366210938,75.29000091552734,73.94000244140625,74.5199966430664,490000.0,-0.009085952820082843,-2.375015497296318,0.1592887790617204,40.540514819071,53.21023682165625,3.981849792946022,2.809483490121494,5.417077809849701,5.695606767171455,16.194297722427102,1.3499984741210938,0.18130098099734937,-2.904496765136713,-6.1601913602647755,0.3511978299913494,-4.532344062700744,-1.2766494675726818,5.919998779296876,3.866457316247407,-59.643889227794645,1.6278472975640326,9,2.904998779296875,2.819995880126953,5.227495193481445,6.609996795654297,1.0099945068359375,2,0.002831702725224483,1.0491718701632495,74.83999633789062,-1.7301395078473165,77.41000366210938,-1.5555461365659307,77.80999755859375,0.002831702725224483
12762,2023-09-28,73.47000122070312,74.55999755859375,73.23999786376953,74.45999908447266,651400.0,-0.00930423958108284,1.2184965539349255,2.750047684645544,33.71246340129851,51.69872207262259,4.304637979503823,3.3083938042343704,5.944465720997414,6.344255611094852,17.170200756183213,1.3199996948242188,0.3223095234974096,-3.3654991149902287,-6.956371694588924,0.22537346460846663,-5.160935404789569,-1.5700628251908881,6.3644012207031295,4.381016322544643,-55.74780889735298,1.7954362897993454,9,3.2449989318847656,3.2699966430664062,5.792497634887695,7.299999237060547,0.4499969482421875,3,0.022049749425225196,-2.375015497296318,74.16000366210938,1.0491718701632495,74.83999633789062,-1.7301395078473165,77.41000366210938,0.022049749425225196
12763,2023-09-29,73.68000030517578,74.58000183105469,73.16999816894531,74.19000244140625,516200.0,0.002858297005356336,1.1860506378524156,0.5151547845654704,35.48054420070521,49.93824760052227,3.710395157731554,2.967812397169581,5.5038846197128635,6.098494427026267,17.653920131738964,1.410003662109375,0.35131406152069644,-2.9760002136230526,-6.825052801359504,0.8730523741133993,-4.9005265074912785,-1.0514739197548266,5.758737861572271,11.409440647764434,-44.21324540626315,1.924526293868228,9,3.0,3.0249977111816406,5.689998626708984,7.090000152587891,-0.8400039672851562,4,0.0012214486633803645,1.2184965539349255,73.47000122070312,-2.375015497296318,74.16000366210938,1.0491718701632495,74.83999633789062,0.0012214486633803645
12764,2023-10-02,71.2699966430664,73.33000183105469,70.58000183105469,73.2300033569336,954200.0,-0.03270906151095765,1.5462919792593848,3.84313432165991,28.559605455999986,47.469679442573074,5.4696721165757936,5.2782692021809225,7.62088888183122,8.457879876945626,17.794410362052336,3.0999984741210938,0.12090250720373774,-5.151003646850583,-9.688709262802348,-0.6132980308988181,-7.4198564548264585,-2.8821508388747077,7.6672423238574225,10.438649747341254,-40.4172550433751,2.2688528079758825,10,4.1150054931640625,4.1150054931640625,8.28750228881836,9.500003814697266,0.94000244140625,0,0.04321596711277986,1.1860506378524156,73.68000030517578,1.2184965539349255,73.47000122070312,-2.375015497296318,74.16000366210938,0.04321596711277986
12765,2023-10-03,71.87000274658203,72.18000030517578,69.62999725341797,70.55999755859375,876900.0,0.008418775526545463,1.6424897912392427,-0.6683677044164701,26.502962933772793,44.06524675267482,4.20509956924721,4.747619251226354,6.731715783597593,7.797297208071043,17.304888946609616,2.5500030517578125,-0.09360871389758074,-4.440497589111331,-9.313479347387059,0.4324841691643968,-6.876988468249195,-2.004006709973467,6.231512506754882,39.576043177492494,-6.570368987734639,2.4364908791378643,10,2.7599945068359375,3.039997100830078,7.687496185302734,8.89999771118164,-0.9200057983398438,1,0.03214133115785378,1.5462919792593848,71.2699966430664,1.1860506378524156,73.68000030517578,1.2184965539349255,73.47000122070312,0.03214133115785378
12766,2023-10-04,71.73999786376953,72.36000061035156,70.76000213623047,72.08000183105469,901200.0,-0.0018088893536140072,2.5555461365659307,-0.25954398532366557,17.354588767609002,39.83837783787403,3.4850826242805795,4.834061249587592,6.567982547374058,7.866951380545402,16.64877474815963,1.5999984741210938,-0.4342471581165057,-4.385502243041998,-9.661874458604217,0.8908699725202212,-7.023688350823107,-1.7473161352608884,5.3449352295771035,42.62623553691622,3.1138374298012295,2.6381861077811117,10,2.3199996948242188,3.170001983642578,7.875001907348633,9.03000259399414,-0.720001220703125,2,0.053387258783136105,1.6424897912392427,71.87000274658203,1.5462919792593848,71.2699966430664,1.1860506378524156,73.68000030517578,0.053387258783136105
12767,2023-10-05,72.13999938964844,72.44999694824219,71.47000122070312,72.02999877929688,737300.0,0.0055757114272358965,1.6849355155619656,-0.3235274318411309,20.491797013697465,35.51232964054315,2.350943558423765,4.35490402280702,5.88895367198873,7.40432065417599,16.774106551431224,0.9799957275390625,-0.7902827576356515,-3.7935005187988224,-9.363462400655365,1.7764613630577202,-6.578481459727101,-1.008519577870544,4.050341402906753,50.70706697060914,15.539511814577885,2.7849809409282726,10,1.4949989318847656,2.770000457763672,7.475000381469727,8.630001068115234,-1.6800003051757812,3,0.04200164686626895,2.5555461365659307,71.73999786376953,1.6424897912392427,71.87000274658203,1.5462919792593848,71.2699966430664,0.04200164686626895
12768,2023-10-06,72.36000061035156,72.72000122070312,69.55999755859375,71.36000061035156,909000.0,0.003049642674861186,2.674420255140966,9.090858648911084,18.639381002898176,29.790806880178195,1.4265805768671385,4.004714155788861,5.409617490152485,7.132871960145678,17.234371398657704,3.160003662109375,-1.31461226858751,-3.360499191284177,-9.141729950105628,2.420731567537274,-6.251114570694909,-0.4698838118734443,3.043098957507155,74.27055380841944,43.66082231904823,2.890615379410729,10,1.0149993896484375,2.5149993896484375,7.247499465942383,8.40999984741211,-3.4199981689453125,4,0.021558838383572088,1.6849355155619656,72.13999938964844,2.5555461365659307,71.73999786376953,1.6424897912392427,71.87000274658203,0.021558838383572088
12769,2023-10-09,73.04000091552734,73.0999984741211,71.75,71.94999694824219,618600.0,0.009397461296849485,1.2314041249203957,1.0900039672851562,23.82226044072749,27.2337908928644,0.06873437934669369,3.215493791983093,4.480251545809281,6.4291261796107335,17.92286477902813,1.3499984741210938,-1.7736263498744336,-2.5064990997314425,-8.39489712560568,3.381898926142796,-5.450698112668562,0.4376999132056767,1.5450643710342717,98.305154150368,70.95285591505679,2.944199012937117,10,-0.6150016784667969,1.8349990844726562,6.29749870300293,7.729999542236328,-0.6200027465820312,0,-0.0027382882684794385,2.674420255140966,72.36000061035156,1.6849355155619656,72.13999938964844,2.5555461365659307,71.73999786376953,-0.0027382882684794385
12770,2023-10-10,74.16999816894531,74.31999969482422,73.01000213623047,73.19999694824219,836000.0,0.015470937010595653,1.0629813410868547,0.8899061377905634,27.434394384358285,25.77755528900743,-1.3033588657477537,2.006434361202622,3.140471211646826,5.283469657085561,18.24741690367303,1.30999755859375,-2.25233285756957,-1.2610015869140625,-7.162907993872807,4.640904820044682,-4.211954790393435,1.6899516165653097,-4.6100006103515625,96.84870885378015,72.20472722968805,2.950953203479373,10,-2.0999984741210938,0.7050018310546875,4.917501449584961,6.600002288818359,-1.7999954223632812,1,-0.0264257669254373,1.2314041249203957,73.04000091552734,2.674420255140966,72.36000061035156,1.6849355155619656,72.13999938964844,-0.0264257669254373
12771,2023-10-11,75.44000244140625,75.73999786376953,74.30999755859375,74.5199966430664,710000.0,0.017122883966750324,-1.1343224946907542,0.948458392323423,37.64609981244965,26.214626001357562,-2.6515386507128085,0.6118584081716563,1.6885246532766303,4.0099819295345895,18.840115062780534,1.5699996948242188,-2.807944437258328,0.10800247192382528,-5.719379689822091,5.935384633669742,-2.8056886089491258,3.0216935527967763,-5.784804840087887,95.14570537946359,64.73487069383405,2.9136910808729577,10,-2.7900047302246094,-0.56500244140625,2.4399948120117188,4.549995422363281,-3.0500030517578125,2,-0.05951756823777177,1.0629813410868547,74.16999816894531,1.2314041249203957,73.04000091552734,2.674420255140966,72.36000061035156,-0.05951756823777177
12772,2023-10-12,74.80000305175781,75.93000030517578,74.05999755859375,75.19999694824219,882400.0,-0.008483554731397613,1.0107549816648482,-0.4347732342623998,37.48964673978531,26.437859616810904,-2.0149296911493764,0.9957518887433139,2.1260446257591497,4.653758305740666,20.17997694526208,1.8700027465820312,-2.9730506977094393,-0.33699722290039347,-5.946790127086459,5.272795681285672,-3.141893674993426,2.467899229192639,-4.9014134399414075,82.26064731252598,47.130930789054375,2.804896452093034,10,-2.055004119873047,0.0749969482421875,2.912496566772461,5.0749969482421875,-2.8300018310546875,3,-0.05053484297421529,-1.1343224946907542,75.44000244140625,1.0629813410868547,74.16999816894531,1.2314041249203957,73.04000091552734,-0.05053484297421529
12773,2023-10-13,75.69000244140625,75.9800033569336,75.16999816894531,75.43000030517578,747700.0,0.011898387076703765,-1.076919314925125,-0.6500152590218967,43.13099625599626,28.05690303903271,-2.8941802034604365,-0.1317663796368862,1.1451508964274666,3.770035042530594,21.95293826099063,1.1800003051757812,-2.9987916810121646,0.6995021820068388,-4.675423974056827,6.074428338070504,-1.987960896025001,3.3869652600386786,-5.429528187988282,93.14419183493105,53.59829739965401,2.687463078031835,10,-2.920001983642578,-0.81500244140625,1.8674983978271484,4.18499755859375,-3.970001220703125,4,-0.06909767721281668,1.0107549816648482,74.80000305175781,-1.1343224946907542,75.44000244140625,1.0629813410868547,74.16999816894531,-0.06909767721281668
12774,2023-10-16,76.52999877929688,76.70999908447266,75.6500015258789,75.91999816894531,527800.0,0.011097850585232605,1.1855592260500236,2.3461369171630624,57.83133041262335,31.537832758904997,-3.251510672172273,-1.2367960921158954,0.24535834785130817,2.9419017858470937,23.470339275683035,1.05999755859375,-2.866199797993005,1.6674983978271456,-3.410072640627007,6.745069436281298,-0.8712871213999307,4.206283917054222,-5.811962197597651,95.13512287459326,48.827961860838705,2.538785519227073,10,-3.395000457763672,-1.654998779296875,0.8225021362304688,3.345001220703125,-4.7299957275390625,0,-0.09917674714433544,-1.076919314925125,75.69000244140625,1.0107549816648482,74.80000305175781,-1.1343224946907542,75.44000244140625,-0.09917674714433544
12775,2023-10-17,76.18000030517578,76.86000061035156,75.76000213623047,76.05000305175781,622000.0,-0.004573350054930092,-2.0985912466016914,0.2131100382720064,59.65580245292722,36.237967612829245,-2.4874242425102437,-1.1630124192067512,0.5934470259483362,3.309353132856785,25.034153627821066,1.0999984741210938,-2.767815036280311,1.4549999237060547,-3.297314343762338,6.207314191174447,-0.9211572100281415,3.831157057440251,-4.862767473199213,75.71430128446165,23.045663746289392,2.3761571337341927,10,-2.970001220703125,-1.3050003051757812,0.6200008392333984,3.6949996948242188,-2.529998779296875,1,-0.04935681440230988,1.1855592260500236,76.52999877929688,-1.076919314925125,75.69000244140625,1.0107549816648482,74.80000305175781,-0.04935681440230988
12776,2023-10-18,75.72000122070312,76.29000091552734,75.2699966430664,76.1500015258789,838300.0,-0.006038318228273942,1.873255176712049,-3.3077645401725455,60.99705563858635,40.73855190448356,-1.5684271827507104,-1.0548015183689472,1.031322294797917,3.796921465104191,26.302025988590895,1.0200042724609375,-2.330615482653087,1.1840007781982393,-3.040023681815157,5.408025238211636,-0.9280114518084588,3.2960130082049375,-3.7376362553215614,59.28578045896208,0.488053872585823,2.112012230006699,10,-2.5100021362304688,-0.845001220703125,1.0499992370605469,4.154998779296875,-2.4599990844726562,2,-0.04424192313939301,-2.0985912466016914,76.18000030517578,1.1855592260500236,76.52999877929688,-1.076919314925125,75.69000244140625,-0.04424192313939301
12777,2023-10-19,75.30000305175781,76.36000061035156,75.25,75.77999877929688,497800.0,-0.005546726917253109,-2.8275762279340193,1.1162683415837193,57.758626359532684,45.0851347218874,-0.7297884513884298,-0.9264551786025947,1.3954908055270465,4.235779911959966,27.930989640767102,1.1100006103515625,-1.8913068437698115,0.9190025329589844,-2.9177728022716565,4.755777868189625,-0.999385134656336,2.837390200574305,-2.7323218089798473,7.692585503268445,-54.74072155937259,1.9183876676153195,10,-0.9950027465820312,-0.4250030517578125,1.2399978637695312,4.5749969482421875,-1.5500030517578125,3,-0.038645465394060774,1.873255176712049,75.72000122070312,-2.0985912466016914,76.18000030517578,1.1855592260500236,76.52999877929688,-0.038645465394060774
12778,2023-10-20,74.2300033569336,75.80000305175781,74.22000122070312,75.4800033569336,642700.0,-0.014209822728542876,-1.4881834893248909,2.6041898464570683,66.26376224475081,49.80085714455665,0.707799415506912,-0.14589125604514663,2.423800897407631,5.321643159174187,29.932667672636313,1.5800018310546875,-1.344214984313112,0.028002548217770595,-3.452710480419242,3.508715576854783,-1.7123539661007356,1.7683590625362768,-1.1472437900468009,0.37886888420079184,-65.79631978240616,1.740356514318505,10,0.7049980163574219,0.6449966430664062,2.3674964904785156,5.644996643066406,0.10999298095703125,4,-0.03044593875825774,-2.8275762279340193,75.30000305175781,1.873255176712049,75.72000122070312,-2.0985912466016914,76.18000030517578,-0.03044593875825774
12779,2023-10-23,73.06999969482422,74.20999908447266,72.88999938964844,73.16999816894531,922600.0,-0.015627153572006725,-4.739140530409832,0.079998779296875,56.21116197372204,52.998275765597064,2.0925610593998414,0.7086310196079921,3.518104588657337,6.480228098477909,31.742120268450265,1.3400039672851562,-0.8491325948995581,-0.9150009155273438,-4.08048375503742,2.2504819239827327,-2.497742335282382,0.6677405042276945,3.7900009155273438,4.534011330704364,-62.32046820587258,1.582741419755036,10,1.8050003051757812,1.8050003051757812,3.677499771118164,6.805000305175781,1.0400009155273438,0,-0.0184754137095845,-1.4881834893248909,74.2300033569336,-2.8275762279340193,75.30000305175781,1.873255176712049,75.72000122070312,-0.0184754137095845
12780,2023-10-24,74.3499984741211,74.5999984741211,73.6500015258789,73.83999633789062,978600.0,0.0175174323887064,-1.134844367483048,-5.100099183642328,62.07216096120512,55.71228255990324,0.9395882002067992,-0.6429223393126051,2.1875369395106503,5.225559559014954,32.4298156297827,1.529998779296875,-0.2890883459797635,0.3894977569580078,-2.7556418010024686,3.534637314918484,-1.1830720220222304,1.962067535938246,2.4306021118164125,42.07488676839189,-26.694083267400217,1.572569778980236,10,0.5250015258789062,0.5250015258789062,2.467500686645508,5.525001525878906,0.5900039672851562,1,-0.03429718190580533,-4.739140530409832,73.06999969482422,-1.4881834893248909,74.2300033569336,-2.8275762279340193,75.30000305175781,-0.03429718190580533
12781,2023-10-25,74.37000274658203,74.91000366210938,74.05999755859375,74.05999755859375,1002100.0,0.0002690554522055688,-4.48381857111215,0.6078507636842342,60.69033217490404,58.29013649713865,0.8401987086920144,-0.6813189228009833,2.138720074430182,5.21066137138385,32.73097728748823,0.850006103515625,0.20326393696252865,0.3990020751953125,-2.7503411810461387,3.5483453314367637,-1.175669552925413,1.973673703316038,2.3327858154296877,42.65137856734532,-27.229030986984043,1.5746716281207227,10,0.5049972534179688,0.5049972534179688,2.9174957275390625,5.504997253417969,0.7099990844726562,2,-0.009681339170532932,-1.134844367483048,74.3499984741211,-4.739140530409832,73.06999969482422,-1.4881834893248909,74.2300033569336,-0.009681339170532932
12782,2023-10-26,75.08999633789062,75.87000274658203,74.30999755859375,74.5999984741211,1059500.0,0.009681236583545472,-1.9158983792879705,1.5806118179804591,62.488552410415636,60.440976069851914,0.185135602487577,-1.34255734434781,1.3767315277887917,4.493625546643045,32.49937743653491,1.5600051879882812,0.621155138887616,1.0379959106445256,-2.1402908054087106,4.216282626697762,-0.5511474473820925,2.6271392686711437,1.536536440673828,73.82531778440584,4.314332012860433,1.5891433580266192,10,-0.214996337890625,-0.4949989318847656,2.4050045013427734,4.785003662109375,0.0,3,-0.024370679063900003,-4.48381857111215,74.37000274658203,-1.134844367483048,74.3499984741211,-4.739140530409832,73.06999969482422,-0.024370679063900003
12783,2023-10-27,73.7699966430664,75.01000213623047,73.37999725341797,75.01000213623047,853100.0,-0.017578902106806238,1.629028487048545,-2.530634488127676,53.15469415800309,59.92134981933855,1.3456504686351423,-0.01630565001977402,2.637564812212517,5.78227219290541,32.3827469406393,1.7099990844726562,0.7776805586636044,-0.2865036010742159,-3.462826954336336,2.889819752187904,-1.874665277705276,1.301658075556844,2.781805467719721,29.530075909829872,-34.83752942962789,1.588161676631058,10,1.1050033569335938,0.2550010681152344,3.7675037384033203,6.105003356933594,1.0500030517578125,4,-0.00027106742546245677,-1.9158983792879705,75.08999633789062,-4.48381857111215,74.37000274658203,-1.134844367483048,74.3499984741211,-0.00027106742546245677
12784,2023-10-30,74.3499984741211,74.94000244140625,73.58000183105469,74.41999816894531,776800.0,0.007862299816292717,1.450433360139115,0.0564511167169138,50.81669854812992,58.93922716324996,0.47371143716276265,-0.37284643158452013,1.9742575311147021,5.156886849039935,31.2925329729552,1.3600006103515625,1.0044872747505451,0.13949813842774006,-2.754055896956075,3.033052173811555,-1.3072788792641603,1.5862751561196404,2.128567582242283,38.955786377424396,-20.423165514996143,1.4467770176919041,10,0.27500152587890625,-0.75,3.187501907348633,5.525001525878906,1.8600006103515625,0,-0.0001345277261027844,1.629028487048545,73.7699966430664,-1.9158983792879705,75.08999633789062,-4.48381857111215,74.37000274658203,-0.0001345277261027844
12785,2023-10-31,74.18000030517578,74.5199966430664,73.55000305175781,73.80999755859375,767500.0,-0.0022864582708025383,-1.1797810600670364,-5.285776566757493,43.64917672447938,57.01168506168252,0.36897660191984016,-0.022046066436303136,2.075632883711606,5.268396159561661,29.85643188553168,0.9699935913085938,1.0837784904033185,-0.14599990844726562,-2.8224589946555483,2.530459177761017,-1.484229451551414,1.1922296346568828,2.2267944178532986,32.12856573827251,-21.787339297481225,1.3382295431041416,10,0.44499969482421875,-0.8050003051757812,3.407499313354492,5.694999694824219,1.8700027465820312,1,-0.0009436464617988971,1.450433360139115,74.3499984741211,1.629028487048545,73.7699966430664,-1.9158983792879705,75.08999633789062,-0.0009436464617988971
12786,2023-11-01,75.56999969482422,75.91000366210938,73.79000091552734,74.30000305175781,1035000.0,0.01873819606268534,1.174356687050796,3.4323978802812545,53.60823489117556,56.55053045408728,-1.1672912890491602,-1.1704066760278238,0.5988651669474905,3.8344224841080177,28.126254583191724,2.1200027465820312,0.9126790577176536,1.0524993896484318,-1.3820323926427704,3.487031171939634,-0.16476650149716932,2.269765280794033,0.7664591215372525,86.56114205414143,34.734005248164536,1.2172658911456011,11,-1.1699981689453125,-2.3600006103515625,1.6400012969970703,4.305000305175781,-0.26999664306640625,2,-0.00833660521320756,-1.1797810600670364,74.18000030517578,1.450433360139115,74.3499984741211,1.629028487048545,73.7699966430664,-0.00833660521320756
12787,2023-11-02,75.16999816894531,76.2699966430664,74.16000366210938,74.30000305175781,1369900.0,-0.0052931259427582145,-2.669572486267017,0.6850373360727138,47.44594967294007,54.45966239055275,-0.880236572262433,-0.5605035566607341,0.8992136062974225,4.183366222633367,26.29116054064665,2.1099929809570312,0.7210083189762315,0.5009979248046932,-1.673843241758533,2.6758390913679193,-0.5864226584769199,1.5884185080863062,-2.279998779296875,61.93776102302546,14.703400063221068,1.0874205832816122,11,-0.5900001525878906,-1.9599990844726562,1.8525028228759766,4.7050018310546875,0.48000335693359375,3,-0.0011972374628552718,1.174356687050796,75.56999969482422,-1.1797810600670364,74.18000030517578,1.450433360139115,74.3499984741211,-0.0011972374628552718
12788,2023-11-03,73.91999816894531,76.0999984741211,73.81999969482422,75.9000015258789,1244400.0,-0.016628974729926305,-1.0917417065343304,-2.2758787007155887,37.67704668124826,52.400316246944556,0.3589076930994963,0.8562608319076332,2.0365269707856726,5.367495813098401,23.846043473674236,2.279998779296875,0.501786084131723,-0.8270019531250057,-2.7505421189110706,1.0965382126610592,-1.7887720360180452,0.13476812976803387,-0.9623988342285088,13.602793711344544,-26.433453838515703,0.9617700828930338,11,0.904998779296875,-0.7099990844726562,2.8075008392333984,5.715000152587891,0.279998779296875,4,0.015827897699229654,-2.669572486267017,75.16999816894531,1.174356687050796,75.56999969482422,-1.1797810600670364,74.18000030517578,0.015827897699229654
12789,2023-11-06,72.83999633789062,73.91999816894531,72.76000213623047,73.91999816894531,1265100.0,-0.014610414743062128,1.148137159326919,0.5454545454545454,35.24733190226017,49.41977968483957,1.5677144102050278,2.0242973300763367,2.977040977027599,6.366375483515043,21.78748298646961,1.1599960327148438,0.30873420122857453,-1.8970035552978572,-3.8595931016181453,0.06558599102243079,-2.8782983284580013,-0.9157087821377132,3.4300003051757812,2.2790406510426857,-31.870890553931545,0.981294773160145,11,1.6750030517578125,0.37000274658203125,3.8525028228759766,6.760002136230469,4.3000030517578125,0,0.027182914009890036,-1.0917417065343304,73.91999816894531,-2.669572486267017,75.16999816894531,1.174356687050796,75.56999969482422,0.027182914009890036
12790,2023-11-07,72.20999908447266,73.01000213623047,72.19999694824219,72.95999908447266,722000.0,-0.0086490566322317,-1.1038979053960327,0.6944432670707413,34.72583642814125,46.534835712977035,2.0810769599500105,2.635026703984124,3.4683148667971437,6.886333764929475,20.664291136404483,0.8100051879882812,0.08176898291500834,-2.4290008544921875,-4.684660940689227,-0.173340768295148,-3.5568308975907144,-1.3011708113936606,3.9897976684570295,0.24575275136232505,-29.455458453937588,1.12783004309852,11,2.0249977111816406,1.0,3.1750030517578125,6.095001220703125,2.5,1,0.055393990454434494,1.148137159326919,72.83999633789062,-1.0917417065343304,73.91999816894531,-2.669572486267017,75.16999816894531,0.055393990454434494
12791,2023-11-08,70.94999694824219,71.77999877929688,70.09999847412111,71.77999877929688,874600.0,-0.017449136576729418,3.0481845757881816,1.1066691080729167,32.360075192529266,43.18722713321188,3.13456680478059,3.7327833861190243,4.5737041236620115,8.032643134169717,20.785137607661632,2.1100006103515483,0.011770263993440722,-3.464502716064459,-6.222348637733219,-0.7066567943956983,-4.843425676898846,-2.0855797552300714,5.089807812499998,13.77631647281961,-17.93599507325756,1.3789229608343823,11,2.2350006103515625,2.2600021362304688,3.8200016021728516,6.880001068115234,2.7700042724609375,2,0.07188169588275062,-1.1038979053960327,72.20999908447266,1.148137159326919,72.83999633789062,-1.0917417065343304,73.91999816894531,0.07188169588275062
12792,2023-11-09,71.0199966430664,71.83999633789062,70.5999984741211,71.13999938964844,985000.0,0.0009866060300931512,-1.5833313465099461,0.14458130342862396,35.83404150443825,41.26271017170468,2.7116865804854626,3.546927970496256,4.369928265991021,7.858103161803228,20.79461142888176,1.2399978637695312,-0.25102477298045756,-3.205502700805667,-6.343948765623011,-0.06705663598832245,-4.774725733214339,-1.6362796683969947,4.663419740478517,15.333302815755006,-19.502151694099837,1.5692230324086704,11,2.1650009155273438,2.19000244140625,3.4650020599365234,6.810001373291016,1.5400009155273438,3,0.06026480725142713,3.0481845757881816,70.94999694824219,-1.1038979053960327,72.20999908447266,1.148137159326919,72.83999633789062,0.06026480725142713
12793,2023-11-10,70.45999908447266,71.27999877929688,70.04000091552734,71.27999877929688,985500.0,-0.007885068784334037,2.0243861591566725,6.833174391251828,37.83783015098102,39.820613683132585,3.0762890241413743,3.8947003379938394,4.8120300515581675,8.301418780241363,20.919648720338596,1.2399978637695312,-0.5265320204202624,-3.50400009155274,-6.981849811636749,-0.026150371468730782,-5.242924951594745,-1.7650752315107354,4.888412224506837,10.824702738521982,-26.69348682224179,1.738924860042004,11,2.6949996948242188,2.75,3.8125,7.369998931884766,2.220001220703125,4,0.07365884911783915,-1.5833313465099461,71.0199966430664,3.0481845757881816,70.94999694824219,-1.1038979053960327,72.20999908447266,0.07365884911783915
12794,2023-11-13,68.94000244140625,70.69999694824219,68.55000305175781,70.54000091552734,1118700.0,-0.021572476054734557,1.2395880106653103,1.9512183775435201,25.341845062693906,37.78646572071197,4.188656542109101,5.07723064760242,6.235946822214302,9.70189548873941,21.747155468997914,2.149993896484375,-0.954305425305563,-4.644496917724609,-8.570902015563348,-0.7180918198858706,-6.607699466643979,-2.68129436880524,5.983736036097071,8.744382728826288,-27.03260914177273,1.9632025489193727,11,3.4699974060058594,3.7649993896484375,5.18499755859375,8.839996337890625,1.7900009155273438,0,0.07629814796288303,2.0243861591566725,70.45999908447266,-1.5833313465099461,71.0199966430664,3.0481845757881816,70.94999694824219,0.07629814796288303
12795,2023-11-14,72.41999816894531,72.44000244140625,70.16000366210939,70.30999755859375,1259000.0,0.05047861334929293,1.1209200655770148,-1.3187516391292946,43.243220379757076,36.63479744166548,0.4836061805830525,1.3714150310280928,2.7592577690298015,6.15110134840657,22.271221479942493,3.5,-1.1008071047821915,-0.9765010833740178,-4.736167299560563,2.7831651328125275,-2.8563341914672833,0.9033320247192478,1.8663667659834573,99.48575126993155,61.910659170815805,1.8798331080932709,11,-0.009998321533203125,0.285003662109375,1.230001449584961,4.819999694824219,-1.6100006103515625,1,0.06517538442478354,1.2395880106653103,68.94000244140625,2.0243861591566725,70.45999908447266,-1.5833313465099461,71.0199966430664,0.06517538442478354
12796,2023-11-15,72.37000274658203,73.20999908447266,72.0,72.26000213623047,1468500.0,-0.0006903538197646775,-2.841237163340438,0.05213297560763952,40.11629293132596,35.82039113704168,0.03570064882174506,1.2201252316956612,2.7682034986625865,6.11108633776621,22.406179378087987,1.2099990844726562,-1.2724361122447476,-0.8589965820312528,-4.478696684809947,2.760703520747441,-2.6688466334206,0.9508534693580941,1.3427260000296428,81.97431216692999,46.96112529057618,1.8098500513893456,11,-0.045001983642578125,0.33499908447265625,1.1024971008300781,4.8699951171875,-1.2400054931640625,2,0.032333788159226495,1.1209200655770148,72.41999816894531,1.2395880106653103,68.94000244140625,2.0243861591566725,70.45999908447266,0.032333788159226495
12797,2023-11-16,72.38999938964844,73.13999938964844,72.26000213623047,72.86000061035156,1308400.0,0.0002763112105499399,-1.4109654898518007,-4.272714662227771,44.462283126831196,36.574306297662005,-0.46948006937425646,1.0234111742793885,2.689134662957642,5.999483331342603,22.599781810107224,0.8799972534179688,-1.357317791813685,-0.6934997558593778,-4.194688888362407,2.8076893766436513,-2.4440943221108853,1.0570948103921296,0.8199996948242188,82.40342504440935,44.76767058866126,1.7505945662515126,11,-1.154998779296875,0.31500244140625,1.3724994659423828,4.079998016357422,-1.0400009155273438,3,0.01837272886128627,-2.841237163340438,72.37000274658203,1.1209200655770148,72.41999816894531,1.2395880106653103,68.94000244140625,0.01837272886128627
12798,2023-11-17,71.97000122070312,72.80000305175781,71.86000061035156,72.80000305175781,1007400.0,-0.0058018810952686906,1.2650611269418146,1.7659567560548017,40.32519881427852,37.138513732330715,-0.3969180613450334,1.3337989776063495,3.0233300333735826,6.347814884690223,22.367560383395453,0.94000244140625,-1.7070966276868091,-1.000497817993164,-4.491752172921736,2.4907565369354074,-2.74612499545745,0.7451293594711217,-3.4199981689453125,73.39058112787433,34.43790925288404,1.7456271774642866,11,-1.0900001525878906,0.7350006103515625,1.8399982452392578,4.394996643066406,-1.1699981689453125,4,0.0081978091966588,-1.4109654898518007,72.38999938964844,-2.841237163340438,72.37000274658203,1.1209200655770148,72.41999816894531,0.0081978091966588
12799,2023-11-20,71.72000122070312,72.02999877929688,70.66999816894531,71.5,1007200.0,-0.0034736695256312178,2.23811080835604,-0.2650611269418145,40.06460960306754,37.73171075176697,-0.3603963279503404,1.5573193651840995,3.186077134042847,6.520933160412852,21.73170226942566,1.3600006103515625,-1.9880681413957433,-1.1829978942871122,-4.718078931981523,2.352083143407299,-2.950538413134325,0.5845426245601004,-3.0849981689453188,51.147537703023275,10.863563015962406,1.767540518847206,11,-0.8400001525878906,0.9850006103515625,2.102499008178711,4.644996643066406,0.1199951171875,0,0.013385374625391577,1.2650611269418146,71.97000122070312,-1.4109654898518007,72.38999938964844,-2.841237163340438,72.37000274658203,0.013385374625391577
12800,2023-11-21,71.80000305175781,71.8499984741211,70.72000122070312,71.62000274658203,805600.0,0.0011154744798247407,7.071664078040274,0.8181786655569427,32.97198760824692,37.79970102018004,-0.5639807828117824,1.345465826544924,3.0192423665559716,6.352078343027699,21.362470463927703,1.1299972534179688,-2.07006396094674,-0.9754962921142578,-4.474592703807588,2.523600119579072,-2.7250444979609227,0.7740519137324071,-3.081700000000012,44.488365177533545,9.642649503317287,1.749548205846666,11,-0.9200019836425781,0.904998779296875,2.204996109008789,4.154994964599609,0.0399932861328125,1,-0.01490250208001942,2.23811080835604,71.72000122070312,1.2650611269418146,71.97000122070312,-1.4109654898518007,72.38999938964844,-0.01490250208001942
12801,2023-11-22,73.6500015258789,73.7699966430664,71.62000274658203,72.01000213623047,1583900.0,0.025765994366149236,1.2872401730421161,9.111092273131861,43.929716840572844,38.69922050197277,-2.2246524863993216,-0.5915690955071398,1.0718143142759686,4.418611698235168,20.755875018260443,2.149993896484375,-1.991040189351338,0.9105022430419893,-2.533909018063227,4.354913504147206,-0.8117033875106188,2.6327078735945975,-4.850064474121112,96.12918786285788,62.03731245363115,1.7222056305526081,11,-2.490001678466797,-1.1949996948242188,0.3924980163574219,1.30999755859375,-0.44000244140625,2,-0.03856081342085571,7.071664078040274,71.80000305175781,2.23811080835604,71.72000122070312,1.2650611269418146,71.97000122070312,-0.03856081342085571
12802,2023-11-24,73.26000213623047,73.9800033569336,72.91000366210938,73.58000183105469,559500.0,-0.005295307285382744,-1.0980455222038552,-0.19512183775435202,47.16982366647321,39.73610867036079,-1.6578319612399923,-0.3643796893358342,1.31657901228715,4.707018545651664,20.781704327011514,1.0699996948242188,-1.86199128210842,0.6120025634765653,-2.6625402433384835,3.886545370291614,-1.025268839930959,2.2492739668840898,-4.261262700820325,78.24773135353544,39.847153781182655,1.637271403407522,11,-1.9949989318847656,-0.8050003051757812,0.7824974060058594,1.6399955749511719,0.7599945068359375,4,-0.029074594877183557,1.2872401730421161,73.6500015258789,7.071664078040274,71.80000305175781,2.23811080835604,71.72000122070312,-0.029074594877183557
12803,2023-11-27,73.75,73.80999755859375,72.9800033569336,73.47000122070312,1043400.0,0.006688477333898435,3.1500343327992675,-0.8749970197649191,54.11023292100976,42.932596210173664,-1.8238636211539472,-0.9022091983584346,0.6866246969055965,4.127305325609967,20.357786451891208,0.8299942016601562,-1.5618662172271058,1.1030002593994084,-2.170111983758673,4.37611250255749,-0.5335558621796253,2.739556380978442,-4.452384729298444,93.05126898990201,48.01274234833257,1.6365561215790398,11,-1.6799964904785156,-1.3400001525878906,0.8400001525878906,1.1499977111816406,0.5699996948242188,0,-0.03254239357123945,-1.0980455222038552,73.26000213623047,1.2872401730421161,73.6500015258789,7.071664078040274,71.80000305175781,-0.03254239357123945
12804,2023-11-28,74.33999633789062,74.87000274658203,73.52999877929688,73.86000061035156,845900.0,0.007999950344279583,-1.3508854117867517,1.7142779291553134,59.65549369484154,44.75618213407194,-1.751506477159893,-1.5736765046276275,-0.054509498765753506,3.4521894306518135,19.678762966969977,1.3400039672851562,-1.3017179955952827,1.6934967041015625,-1.5785228117456995,4.9655162199488245,0.057486946177931486,3.3295064620251935,-4.76143778201515,87.22876593210025,35.01547535900183,1.6360097579236321,11,-1.5699958801269531,-1.9299964904785156,0.5650043487548828,0.5600013732910156,-0.0099945068359375,1,-0.04761895965185159,3.1500343327992675,73.75,-1.0980455222038552,73.26000213623047,1.2872401730421161,73.6500015258789,-0.04761895965185159
12805,2023-11-29,74.11000061035156,74.9000015258789,73.83000183105469,74.2300033569336,937200.0,-0.0030938356049102778,-2.147056513592658,-0.25000794735670917,65.80006652852333,47.60993475598276,-1.4042447700813057,-1.4221059782024668,0.023717604800879144,3.6034863115612836,18.94160727634301,1.0699996948242188,-1.0177939585640416,1.467000961303711,-1.7982546161454138,4.732256538752836,-0.16562682742085144,3.0996287500282733,-4.108126519219567,75.9145972701644,18.061056424189914,1.632627788724565,11,-1.3250007629394531,-1.7000007629394531,0.7649993896484375,0.7899971008300781,0.37999725341796875,2,-0.030630201777975263,-1.3508854117867517,74.33999633789062,3.1500343327992675,73.75,-1.0980455222038552,73.26000213623047,-0.030630201777975263
12806,2023-11-30,74.94000244140625,75.12000274658203,74.05000305175781,74.2300033569336,895200.0,0.01119959282443661,1.0,-5.9165236187933115,68.215688373864,50.249202005653075,-2.0465734469399166,-2.4261137141799907,-0.9699129018755173,2.6861990256900867,19.154519334624442,1.0699996948242188,-0.38524489461178746,2.328502655029297,-0.8282126320326171,5.485217942091211,0.7501450114983328,3.906860298560261,-4.448315606799568,91.8551864369332,27.440729824185212,1.5783576435309594,11,-2.045001983642578,-2.5300025939941406,-0.06500244140625,-0.040004730224609375,-1.029998779296875,3,-0.04136650657223351,-2.147056513592658,74.11000061035156,-1.3508854117867517,74.33999633789062,3.1500343327992675,73.75,-0.04136650657223351
12807,2023-12-01,75.08000183105469,75.1500015258789,74.37000274658203,74.88999938964844,592900.0,0.001868152990225802,3.7272390992740556,0.26760941747885797,72.34049617754546,53.80645726823828,-1.972273755345654,-2.712260087504461,-1.2398261668159876,2.4401605969009665,19.63194780885663,0.779998779296875,-0.1881089482318714,2.4730018615722713,-0.6685776128118732,5.614581335956416,0.902212124380199,4.043791598764344,-4.032917087010958,96.77420488984832,24.52427990259565,1.5707897371920754,12,-2.170001983642578,-2.670001983642578,-0.2050018310546875,-0.18000411987304688,-1.5500030517578125,4,-0.024906802090787328,1.0,74.94000244140625,-2.147056513592658,74.11000061035156,-1.3508854117867517,74.33999633789062,-0.024906802090787328
12808,2023-12-04,75.08999633789062,75.52999877929688,74.5199966430664,74.5199966430664,505200.0,0.0001331180952608424,-2.543869042042002,2.9999598458079024,84.82454063637825,58.77978293860615,-1.6686288318567648,-2.772241257264028,-1.363276453235784,2.324545624136846,20.02096891364931,1.0100021362304688,0.07890770776229772,2.4244964599609347,-0.8603359712008967,5.709328891122766,0.7820802443800261,4.066912675541843,-3.4685032443899644,77.9998779296875,-2.1887597429141863,1.6424162155809146,12,-1.964996337890625,-2.6799964904785156,-0.3549976348876953,-0.18999862670898438,-4.05999755859375,0,-0.014249563816855493,3.7272390992740556,75.08000183105469,1.0,74.94000244140625,-2.147056513592658,74.11000061035156,-0.014249563816855493
12809,2023-12-05,74.81999969482422,75.18000030517578,74.5,75.01000213623047,650600.0,-0.00359564064767659,1.5660447976046525,-0.33333779496995086,71.35243225485019,63.04427678822872,-1.0199076141097123,-2.473099111415948,-1.1993172150592812,2.487077910300343,19.830666681165226,0.6800003051757812,0.27389668819139956,2.055499649047846,-1.3679024526062307,5.478901750701922,0.3437985982208005,3.7672006998748913,-2.5731456915961672,58.23527299817792,-18.70637207267498,1.7117010508270387,12,-1.2449989318847656,-2.4099998474121094,-0.37000083923339844,0.07999801635742188,-3.5699996948242188,1,-0.00668270518630576,-2.543869042042002,75.08999633789062,3.7272390992740556,75.08000183105469,1.0,74.94000244140625,-0.00668270518630576
12810,2023-12-06,76.20999908447266,76.20999908447266,75.0999984741211,75.23999786376953,733600.0,0.01857791226033112,1.2886581720937549,-5.105203983295856,77.58627493538012,66.78389435431842,-1.9205272730329455,-3.7398052810319626,-2.5985366634878773,1.008900593929269,19.572959773946824,1.3899993896484375,0.6198905216637343,3.2454990386962947,-0.4942583857537812,6.985256463146371,1.3756203264712639,5.115377750921326,-3.437841917073598,100.0,22.716139384103556,1.8698787122250369,12,-1.6499977111816406,-3.799999237060547,-2.0974998474121094,-1.3100013732910156,-6.349998474121094,2,-0.02466864290779147,1.5660447976046525,74.81999969482422,-2.543869042042002,75.08999633789062,3.7272390992740556,75.08000183105469,-0.02466864290779147
12811,2023-12-07,76.05000305175781,76.30000305175781,75.58000183105469,76.30000305175781,962300.0,-0.002099409980801825,4.760009765625,-0.25773163441875097,75.77476230593332,69.96222086981399,-1.5469695756856936,-3.349889755966956,-2.427888404841184,1.0771367349636876,18.37405029770536,0.720001220703125,1.01920872007652,2.830502700805667,-1.024612411882515,6.685617813493849,0.902945144461583,4.758060257149751,-2.659034339285512,87.0466341725666,9.980322626367695,1.9275575563440877,12,-1.4099998474121094,-3.625,-2.0500030517578125,-1.1500053405761719,-6.170005798339844,3,-0.020512887907796373,1.2886581720937549,76.20999908447266,1.5660447976046525,74.81999969482422,-2.543869042042002,75.08999633789062,-0.020512887907796373
12812,2023-12-08,75.30000305175781,76.23999786376953,75.1500015258789,76.05000305175781,1228800.0,-0.009861932543113405,-1.076177466467092,3.0,72.40923251959724,71.99544304743482,-0.5332397568530922,-2.3850864432494205,-1.6534873743488845,1.7320001670295966,17.036772074178625,1.089996337890625,1.5132304877440674,1.866502380371088,-1.9494981909490292,5.682502951691205,-0.041497905288963466,3.7745026660311396,-1.3272274714284151,44.444538634340695,-31.719949481330183,1.9080002856600553,12,-0.38500213623046875,-2.875,-1.4950027465820312,-0.4000053405761719,-6.010002136230469,4,-0.018459486498201283,4.760009765625,76.05000305175781,1.2886581720937549,76.20999908447266,1.5660447976046525,74.81999969482422,-0.018459486498201283
12813,2023-12-11,75.6500015258789,75.9000015258789,74.66999816894531,74.98999786376953,704000.0,0.004648053916817441,1.1206887479940018,-0.8800048828125,76.09570310718979,73.82213298214018,-0.6541731982795227,-2.4520444296144603,-1.9812846426558934,1.2547228052199841,15.265822351933991,1.2300033569335938,1.7670503423648398,1.957000732421875,-1.7105868812839873,5.624588346127737,0.12320692556895096,3.790794539274799,-1.2117804512638202,63.88886534141483,-14.80228419978549,1.8337938068529311,12,-0.5849990844726562,-3.2249984741210938,-1.7550029754638672,-0.7500038146972656,-6.0200042724609375,0,-0.028023829528368238,-1.076177466467092,75.30000305175781,4.760009765625,76.05000305175781,1.2886581720937549,76.20999908447266,-0.028023829528368238
12814,2023-12-12,74.19999694824219,75.69999694824219,73.8499984741211,75.69999694824219,1380800.0,-0.01916727757289849,1.4666646321614583,-2.272714662227771,63.48314414103955,73.56469716130864,0.8648301678279608,-0.6195330665008498,-0.44777679040532803,2.553034881292348,12.856396395782419,1.8499984741210938,1.9802311886699897,0.24399642944335653,-2.664281029656422,3.152273888543135,-1.2101423001065257,1.6981351589932387,2.100006103515625,14.285625313349549,-65.89270061421126,1.454138729549889,12,0.8750038146972656,-1.774993896484375,-0.18249893188476562,0.7000007629394531,-4.7999954223632955,1,-0.04272234904748751,1.1206887479940018,75.6500015258789,-1.076177466467092,75.30000305175781,4.760009765625,76.05000305175781,-0.04272234904748751
12815,2023-12-13,77.13999938964844,77.2300033569336,73.66000366210938,74.19999694824219,1252900.0,0.03962267604211678,1.2884537322776113,-1.9600016276041667,67.46748719076652,73.48156369652004,-1.788217346681904,-3.3600664897917483,-3.2877341647552782,-0.521667118231548,11.74458632735088,3.5699996948242188,2.1492651542830856,2.9479988098144503,-0.19224906727409063,6.088246686902991,1.3778748712701798,4.518122748358721,-3.2900009155273438,97.478880252689,18.520214885104366,1.5701239385442676,12,-1.6949958801269531,-4.249996185302734,-3.2775001525878906,-2.240001678466797,-7.510002136230469,2,-0.07635467249483574,1.4666646321614583,74.19999694824219,1.1206887479940018,75.6500015258789,-1.076177466467092,75.30000305175781,-0.07635467249483574
12816,2023-12-14,74.70999908447266,77.08000183105469,74.66999816894531,76.98999786376953,1497200.0,-0.0315011709152524,-1.0423754566320758,-0.7755091448857149,56.02659573793406,71.66890809211878,0.676910272878942,-0.7860734009136934,-0.7796718086637213,1.759572905810657,11.080735832764244,2.470001220703125,2.1525175032848125,0.40099868774413494,-2.6257369750405815,3.4277343505288513,-1.1123691436482233,1.9143665191364931,-1.0499954223632812,29.41163899497144,-47.58650334517908,1.513367831392359,12,0.7350044250488281,-1.8199958801269531,-0.9875011444091797,0.16500091552734375,-6.510002136230469,3,-0.06491766207408634,1.2884537322776113,77.13999938964844,1.4666646321614583,74.19999694824219,1.1206887479940018,75.6500015258789,-0.06491766207408634
12817,2023-12-15,73.72000122070312,74.05000305175781,72.66999816894531,73.72000122070312,3150600.0,-0.013251209689484345,3.1818097748185137,-0.0,49.880292024136445,67.78621380186969,1.6245423344237935,0.32535485077046644,0.2655984971049463,2.601527029771006,10.347965366385377,2.0400009155273438,2.088575932763021,-0.6554992675781222,-3.5607131500722744,2.24971461491603,-2.1081062088252054,0.7971076736689611,3.5100021362304688,23.026356516516113,-49.7955369769479,1.4526069412470763,12,1.2299995422363281,-0.8299980163574219,-0.5225028991699219,1.154998779296875,-3.7300033569335938,4,-0.05208903830303724,-1.0423754566320758,74.70999908447266,1.2884537322776113,77.13999938964844,1.4666646321614583,74.19999694824219,-0.05208903830303724
12818,2023-12-18,72.55999755859375,73.81999969482422,72.41000366210938,73.72000122070312,1136600.0,-0.015735263739843908,1.0735226469499266,-100.0,43.206106781313444,64.65884430481006,2.6685512983579116,1.614607658434764,1.4614424733354667,3.6165752790541887,9.443593955908172,1.4099960327148438,1.8820116968904301,-1.8450027465820256,-4.657886300475212,0.9678808073111611,-3.251444523528619,-0.43856096963543223,4.578805694580083,3.111906763094622,-65.08324694135693,1.4064417769465947,12,2.2600059509277344,0.3300056457519531,0.6375007629394531,2.31500244140625,-1.1899948120117188,0,-0.0450661074020271,3.1818097748185137,73.72000122070312,-1.0423754566320758,74.70999908447266,1.2884537322776113,77.13999938964844,-0.0450661074020271
12819,2023-12-19,72.68000030517578,72.86000061035156,71.98999786376953,72.62000274658203,742700.0,0.0016538416568319114,3.1428882833787464,-0.05172186998500434,44.495763893987224,60.9821208557664,2.4731438724789143,1.6550695096588584,1.357491636726209,3.3545156897695847,8.056477794824858,0.8700027465820312,1.6101061713287521,-1.7729999542236357,-4.42089150754218,0.8748915990949087,-3.096945730882908,-0.4490541775643635,4.269650964355478,13.167971718854194,-51.81794462490427,1.3239457766592724,12,1.9300003051757812,0.21000289916992188,0.5024986267089844,2.1949996948242188,-2.4199981689453125,1,-0.04196481891787518,1.0735226469499266,72.55999755859375,3.1818097748185137,73.72000122070312,-1.0423754566320758,74.70999908447266,-0.04196481891787518
12820,2023-12-20,70.7300033569336,72.91000366210938,70.62999725341797,72.56999969482422,1687200.0,-0.02682989735903074,-1.2352910377429054,-30.667853509664294,35.08149830352677,56.46064707772122,3.9829005874524483,3.71106274081761,3.2647835533460636,5.165322328408436,6.849670577138517,2.2800064086914062,1.1735481928507738,-3.669496917724615,-6.573899483551543,-0.7650943518976874,-5.121698200638079,-2.217295634811151,5.922068708251956,1.5504811246547554,-57.556601041875396,1.4522012829134612,12,3.1999969482421875,2.9650001525878906,1.8274974822998047,3.6399993896484375,-0.31000518798828125,2,-0.01880392715864787,3.1428882833787464,72.68000030517578,1.0735226469499266,72.55999755859375,3.1818097748185137,73.72000122070312,-0.01880392715864787
12821,2023-12-21,70.80999755859375,71.52999877929688,70.4000015258789,70.88999938964844,760300.0,0.0011309797520646647,-1.5111220372316978,0.043479342543910574,34.80424205564847,52.28231480394913,3.4435727142744668,3.5915331626734996,3.101191076903433,4.953812166939514,6.926635903989927,1.1299972534179688,0.968046529612721,-3.447502517700201,-6.755813678631199,-0.1391913567692029,-5.1016580981657,-1.793346937234702,5.360308521650396,11.232763323739112,-41.328864685229114,1.6541555804654962,12,3.0050048828125,3.0050048828125,1.7475032806396484,3.5600051879882812,-1.909996032714858,3,-0.01666431783448874,-1.2352910377429054,70.7300033569336,3.1428882833787464,72.68000030517578,1.0735226469499266,72.55999755859375,-0.01666431783448874
12822,2023-12-22,71.12999725341797,71.87999725341797,70.93000030517578,71.33000183105469,686500.0,0.004519131561322665,-2.1666645473850186,2.5,36.21169561251158,47.850758415651555,2.760106682352955,3.27150891908704,2.7202201662060475,4.49819163117391,7.040732492870222,1.0699996948242188,0.5497345575534496,-3.0210025787353487,-6.591283674257227,0.5492785167865293,-4.806143126496281,-1.2358620309744168,4.463278371389649,21.34491574199248,-26.842337208944258,1.785140547760938,12,2.6850051879882812,2.6850051879882812,1.3850040435791016,3.2400054931640625,-1.0,4,-0.04119218920727552,-1.5111220372316978,70.80999755859375,-1.2352910377429054,70.7300033569336,3.1428882833787464,72.68000030517578,-0.04119218920727552
12823,2023-12-26,71.3499984741211,71.80999755859375,71.11000061035156,71.25,452500.0,0.00309294572189156,-2.6842210934206037,-0.49998092695021934,37.8756051267834,45.00547630295643,2.085296266447557,3.017178921541557,2.4118553385427646,4.194684539053583,7.160995003189094,0.6999969482421875,0.12291533920854647,-2.6810012817382756,-6.463081358433612,1.1010787949570613,-4.572041320085944,-0.7899612433906071,3.723949740793657,37.84845178135572,-8.693212985345099,1.8910400383476687,12,2.4650039672851562,2.4650039672851562,0.6200027465820312,3.0200042724609375,-2.6500015258789062,1,-0.01906097602573653,-2.1666645473850186,71.12999725341797,-1.5111220372316978,70.80999755859375,-1.2352910377429054,70.7300033569336,-0.01906097602573653
12824,2023-12-27,70.80000305175781,71.44999694824219,70.58000183105469,71.33999633789062,702200.0,-0.00770841533462352,1.2894773826972112,-5.400015259021897,29.918342217305877,40.833349083683025,2.349341815236471,3.466076456335742,2.838194557264927,4.668624491921349,8.05591385039046,0.8699951171875,-0.2760725009040783,-3.053997039794922,-7.097494725734933,0.989500646145089,-5.075745882764934,-1.0322481968249093,3.806550494253358,15.936302208875015,-22.858302919228173,2.0217488429700086,12,2.9399986267089844,3.0149993896484375,0.9924983978271484,3.5699996948242188,-2.9900054931640625,2,0.008050842800211733,-2.6842210934206037,71.3499984741211,-2.1666645473850186,71.12999725341797,-1.5111220372316978,70.80999755859375,0.008050842800211733
12825,2023-12-28,71.83999633789062,71.94000244140625,70.7300033569336,70.80999755859375,773400.0,0.014689170074929647,-1.0336338107633323,-1.9074288620757862,35.33097770088713,38.5338359684556,0.5347113465218456,2.368747392259621,1.6953635804863296,3.5891467132464925,8.871798752798481,1.2099990844726562,-0.7495790112391347,-1.9005035400390682,-6.0400414797067015,2.239034399628565,-3.970272509872885,0.16926542979474846,2.3459020061073232,93.5061010349218,58.30284595658824,2.069768969833813,12,0.3850059509277344,1.975006103515625,-0.04749488830566406,2.5300064086914062,-3.7599945068359375,3,-0.02199323889479121,1.2894773826972112,70.80000305175781,-2.6842210934206037,71.3499984741211,-2.1666645473850186,71.12999725341797,-0.02199323889479121
12826,2023-12-29,71.83999633789062,71.87000274658203,71.26000213623047,71.41999816894531,509300.0,0.0,1.5416110369381397,0.4077656958312346,37.27937851807888,37.13373446778253,0.09475268362459133,2.239410543994822,1.6052350136245082,3.541916492543777,9.856170848907857,0.6100006103515625,-1.0505496101070833,-1.7455032348632784,-5.927860505088432,2.4368540353618755,-3.8366818699758483,0.34567540024929144,1.9673123242954205,92.64661333572687,56.191104059522075,2.091178635112577,12,0.2700042724609375,1.975006103515625,-0.04749488830566406,2.5300064086914062,-4.599998474121094,4,-0.019766122512959616,-1.0336338107633323,71.83999633789062,1.2894773826972112,70.80000305175781,-2.6842210934206037,71.3499984741211,-0.019766122512959616
12827,2024-01-02,73.20999908447266,73.20999908447266,71.69000244140625,71.69000244140625,716100.0,0.019070195106057453,1.0,3.61905540417802,41.65525562133142,36.96141767222897,-1.5144638322144033,0.7611534610110766,0.17270486381823957,2.118119486846524,10.497491246522861,1.5199966430664062,-1.6446596673248735,-0.2820003509521456,-4.406896565227939,3.8428958633236476,-2.344448458090042,1.780447756185751,0.2565788640826696,100.0,64.24632070238934,2.062448107137898,1,-1.404998779296875,0.6050033569335938,-1.4024982452392578,1.160003662109375,-6.819999694824219,1,-0.05887170622172411,1.5416110369381397,71.83999633789062,-1.0336338107633323,71.83999633789062,1.2894773826972112,70.80000305175781,-0.05887170622172411
12828,2024-01-03,74.0199966430664,74.05000305175781,72.69000244140625,73.2300033569336,1117900.0,0.01106402907694548,2.1999784583348294,0.5197335729236205,49.35622153641293,37.50146852138738,-2.341851844098187,-0.14030968140376388,-0.6572024694656022,1.272223393129309,10.856297054406708,1.3600006103515625,-1.950592462887201,0.5814971923828125,-3.483451662911122,4.646446047676747,-1.4509772352641477,2.6139716200297727,-3.6199951171875,99.13526230156985,58.15996790794203,2.0324744276469655,1,-1.7949943542480469,-0.20499420166015625,-2.159994125366211,0.350006103515625,-7.019996643066406,2,-0.05255335809330686,1.0,73.20999908447266,1.5416110369381397,71.83999633789062,-1.0336338107633323,71.83999633789062,-0.05255335809330686
12829,2024-01-04,74.31999969482422,74.87999725341797,73.43000030517578,74.05000305175781,860500.0,0.004053000072459678,1.0863389117894056,0.3417708071774863,37.56612653101042,37.777538324441124,-2.665010780632599,-0.5056152633011664,-0.9366436241315341,0.9329116669952668,11.435547767785353,1.4499969482421875,-2.1025846273556965,0.9065002441406307,-3.128715616193773,4.941716104475034,-1.1111076860265712,2.9241081743078325,-3.846998138427736,86.50606307955907,50.50201463405246,2.017607930167199,1,-1.6800003051757812,-0.5049972534179688,-2.079998016357422,0.0500030517578125,-6.230003356933608,3,-0.07561898236893316,2.1999784583348294,74.0199966430664,1.0,73.20999908447266,1.5416110369381397,71.83999633789062,-0.07561898236893316
12830,2024-01-05,74.33000183105469,75.18000030517578,73.9000015258789,74.4000015258789,1169900.0,0.00013458202733507285,-1.7526846435925412,-0.2592613523976377,47.86996829350278,39.22928568420271,-2.3586921272960097,-0.6995499122405846,-0.9668081954516765,0.8840583550607874,11.437661246659852,1.279998779296875,-2.0640159580652977,1.0105022430419979,-2.8334798031781645,4.85448428926216,-0.9114887800680833,2.932493266152079,-3.680720446777343,78.31635532753862,39.76498103311039,1.9219910231100792,1,-1.4500007629394531,-0.5149993896484375,-1.7400016784667969,0.04000091552734375,-7.160003662109375,4,-0.08771699329808058,1.0863389117894056,74.31999969482422,2.1999784583348294,74.0199966430664,1.0,73.20999908447266,-0.08771699329808058
12831,2024-01-08,74.48999786376953,74.52999877929688,73.80999755859375,74.33000183105469,742100.0,0.0021525094682293133,5.000063578853673,-2.28566757493188,54.758947575895604,41.29009145791204,-2.169980663508184,-1.0355006532471691,-1.1461680972688555,0.6969240463356243,11.358878114665416,0.720001220703125,-2.0500309351602084,1.2484985351562443,-2.4215703471486307,4.918567417461119,-0.5865359059962003,3.083532976308689,-3.568873344238284,80.22914430494862,38.07341696525447,1.8350344411524409,1,-1.6099967956542969,-0.6749954223632812,-1.8924980163574219,-0.1199951171875,-7.639999389648423,0,-0.08605176824461336,-1.7526846435925412,74.33000183105469,1.0863389117894056,74.31999969482422,2.1999784583348294,74.0199966430664,-0.08605176824461336
12832,2024-01-09,73.91000366210938,74.2300033569336,73.55999755859375,74.0,598400.0,-0.007786202420368871,1.4363712026633375,-0.5624910590815888,58.988081450869004,43.63592216058822,-1.2898092582970264,-0.5955133380624034,-0.6158876856298434,1.2357531498257686,11.549853563818397,0.9300003051757812,-1.7175696125138842,0.7380043029785099,-2.8188284736609575,4.294837079617977,-1.0404120853412167,2.5164206912982365,-2.733346595439457,48.99607499486777,1.823015168862895,1.7784163883197306,1,-1.0300025939941406,-0.095001220703125,-1.2575035095214844,0.45999908447265625,-6.010002136230483,1,-0.09024496641662705,5.000063578853673,74.48999786376953,-1.7526846435925412,74.33000183105469,1.0863389117894056,74.31999969482422,-0.09024496641662705
12833,2024-01-10,73.52999877929688,74.0999984741211,73.44000244140625,73.87999725341797,472800.0,-0.005141453984358502,-1.4905926555054918,3.8890301797219395,55.469758755414,46.474968442600236,-0.6348082231391032,-0.4031467555088284,-0.24848322742172968,1.5714863134354005,12.090056095026224,0.6599960327148438,-1.3691654276969274,0.46399955749511435,-2.9031945084359165,3.8311936234261452,-1.2195974754704082,2.147596590460637,-2.113141118316605,5.714198521205357,-43.86996644324646,1.6835970329655177,1,-0.5749969482421875,0.285003662109375,-0.8699989318847656,0.8400039672851562,-5.6100006103515625,2,-0.09710321648555198,1.4363712026633375,73.91000366210938,5.000063578853673,74.48999786376953,-1.7526846435925412,74.33000183105469,-0.09710321648555198
12834,2024-01-11,71.02999877929688,73.1500015258789,70.80000305175781,73.1500015258789,722000.0,-0.033999728566620036,1.2169768203459854,6.057177111716621,51.802860478103504,48.30517764006872,2.1246804621360553,1.9470125097081166,2.190908282824779,3.997538013367688,12.855181764860951,2.7299957275390625,-1.1017319097236111,-1.8775005340576172,-5.317585690823321,1.562584622708087,-3.597543112440462,-0.15745795567477217,4.150001525878906,5.251047300533884,-48.32670953411025,1.7200425783828497,1,1.9600028991699219,2.785003662109375,1.7375011444091797,3.0600013732910156,-1.930000305175767,3,-0.0567365739624861,-1.4905926555054918,73.52999877929688,1.4363712026633375,73.91000366210938,5.000063578853673,74.48999786376953,-0.0567365739624861
12835,2024-01-12,71.25,71.75,70.94000244140625,71.33999633789062,681200.0,0.003097300077206988,-1.2817107242639159,0.04245104778082073,52.60048986894743,50.007523345720784,2.0251535722018588,1.3313830270148088,1.917085777567138,3.713218321114084,13.265906941258116,0.80999755859375,-0.8593076864927696,-1.362999343872076,-4.239804055060091,1.513805367315939,-2.8014016994660835,0.07540301172193153,3.842400360107419,12.064275165781,-44.93369387726062,1.4384023555940049,1,1.7400016784667969,2.56500244140625,1.7425003051757812,2.270000457763672,-1.0800018310546875,4,-0.044350928591008976,1.2169768203459854,71.02999877929688,-1.4905926555054918,73.52999877929688,1.4363712026633375,73.91000366210938,-0.044350928591008976
12836,2024-01-16,69.86000061035156,70.91999816894531,69.62999725341797,70.87999725341797,1468000.0,-0.019508763363486836,1.3454594635834622,11.333757205832486,43.336842484479014,50.19436633051496,3.4696219599709934,2.465826846465589,3.191191599363009,5.013877048648482,13.945794086808597,1.6200027465820312,-0.46984431359787493,-2.5104988098144503,-5.459771521222905,0.4387739015940042,-3.9851351655186704,-1.0358624541102301,5.1465518035888635,5.000066342473115,-54.17349630044832,1.4746363557042248,1,2.5449981689453125,3.5699996948242188,3.625,3.2350006103515625,0.34999847412109375,1,-0.03850561720447021,-1.2817107242639159,71.25,1.2169768203459854,71.02999877929688,-1.4905926555054918,73.52999877929688,-0.03850561720447021
12837,2024-01-17,69.87999725341797,70.66999816894531,67.34999847412111,69.58999633789061,3414700.0,0.0002862388046336317,2.5507965973766193,-0.28431555878020437,42.122168615585906,49.390582672645294,3.271637123404332,2.2592281086622847,3.066039494501979,4.900555516088502,15.101051944433447,3.3199996948242045,-0.21535463121205112,-2.298501968383789,-5.375091319194013,0.7780873824264347,-3.836796643788901,-0.7602072929786772,4.911492954101561,37.48146339699061,-23.38207386151504,1.538294675405111,1,1.3850021362304688,2.410003662109375,3.652505874633789,2.9900054931640625,0.6200027465820312,2,-0.04336003002845934,1.3454594635834622,69.86000061035156,-1.2817107242639159,71.25,1.2169768203459854,71.02999877929688,-0.04336003002845934
12838,2024-01-18,69.29000091552734,70.45999908447266,69.16000366210939,69.69999694824219,1920900.0,-0.008442993146536848,-2.8806381452339607,-1.4137749598799654,41.94234710453099,49.87682940303647,3.4867983401691873,2.7317414165082425,3.5821538851509587,5.3946051079578154,16.165740174141654,1.299995422363267,-0.012615584402738023,-2.7249984741210938,-6.0534688748752075,0.60347192663302,-4.389233674498158,-1.0607632737440298,5.0549997879882795,33.448300355950366,-31.73097624365319,1.6642352003770577,1,1.9749984741210938,3.0,4.380001068115234,3.4150009155273438,-0.02000427246095171,3,-0.020060605733618342,2.5507965973766193,69.87999725341797,1.3454594635834622,69.86000061035156,-1.2817107242639159,71.25,-0.020060605733618342
12839,2024-01-19,69.62999725341797,69.80999755859375,68.87999725341797,69.52999877929689,1195700.0,0.004906860057703355,3.043487635380558,-0.24390107742976494,37.25489333355626,48.69737662970908,2.6949670007282833,2.267802055532968,3.205520115282667,4.953757126966195,17.08005804893492,0.9300003051757812,0.03187987269967607,-2.232501983642578,-5.7088818394149,1.2438778721297439,-3.9706919115287462,-0.49431205575641,4.295303316333985,51.81813610488317,-9.374069126663315,1.7381899278861617,1,1.3100013732910156,2.660003662109375,4.1150054931640625,3.0750045776367188,-0.6199951171875,4,-0.02455836782887011,-2.8806381452339607,69.29000091552734,2.5507965973766193,69.87999725341797,1.3454594635834622,69.86000061035156,-0.02455836782887011
12840,2024-01-22,69.40000152587889,70.45999908447266,69.25,70.4000015258789,1168900.0,-0.003303112690095422,1.1607220708446866,-10.00015259022053,36.292142825914894,46.645509435266774,2.4050120171557694,2.5223718224652742,3.415760257663024,5.085968825581006,17.1219440315782,1.2099990844726562,-0.14629682750580741,-2.3959976196289148,-6.011685167210061,1.2196899279522313,-4.203841393419481,-0.5881538458383488,4.1307809181352155,57.42305957980568,0.2009660196822125,1.807843773790571,1,1.3899993896484517,2.8899993896484517,4.350000381469741,3.3050003051757955,-2.5,0,-0.004322810449015835,3.043487635380558,69.62999725341797,-2.8806381452339607,69.29000091552734,2.5507965973766193,69.87999725341797,-0.004322810449015835
12841,2024-01-23,69.62999725341797,69.88999938964844,68.54000091552734,69.26999664306639,1173300.0,0.0033140594017611047,2.0681613261201277,-0.3600006103515716,26.932916206214514,43.08382440808294,1.5791958584820236,2.3183012625806754,3.208894047496159,4.759332166442533,17.157127123255144,1.3499984741210938,-0.20211610284400194,-2.107001876831049,-5.827427096709542,1.6134233430474438,-3.9672144867702883,-0.2467892668918097,3.529938152402565,68.67466833961826,16.167070514199672,1.8602126099392455,1,1.095001220703125,2.585002899169922,4.537506103515625,3.2600059509277344,-1.2999954223632812,1,0.0077552913518295075,1.1607220708446866,69.40000152587889,3.043487635380558,69.62999725341797,-2.8806381452339607,69.29000091552734,0.0077552913518295075
12842,2024-01-24,68.19999694824219,70.44999694824219,67.94000244140625,70.44999694824219,2092800.0,-0.020537129995442993,1.2311062282986112,-6.249989403636425,15.27439021614552,38.61767234816422,2.362494713208932,3.707630566896782,4.6436273774648384,6.09489128493243,17.558091913606972,2.5099945068359375,-0.4743947493126086,-3.3905021667480497,-7.428743477464536,0.6477391439684368,-5.409622822106286,-1.3713815113898136,4.6113422416763825,10.317256078546539,-34.79306013028861,2.0191206553582406,1,2.0500030517578125,3.06500244140625,5.967506408691406,4.690006256103516,-0.149993896484375,2,0.02947217340428754,2.0681613261201277,69.62999725341797,1.1607220708446866,69.40000152587889,3.043487635380558,69.62999725341797,0.02947217340428754
12843,2024-01-25,69.98999786376953,70.12000274658203,68.18000030517578,69.01000213623047,1516100.0,0.026246348909455097,2.129022334338276,-0.4355536566840278,28.06478891965395,35.98010884166983,0.019597926234141028,1.9083603363752957,2.897310195587508,4.232353643471356,17.98072533946498,1.94000244140625,-0.8253544467435034,-1.532501220703125,-5.633114777127773,2.5681123357215228,-3.582807998915456,0.517805557509206,2.493660883201187,81.34913306347846,39.761806814489404,2.050306778212324,1,-0.4399986267089844,1.2750015258789062,3.930004119873047,2.900005340576172,-1.0999984741210938,3,0.007286785995095357,1.2311062282986112,68.19999694824219,2.0681613261201277,69.62999725341797,1.1607220708446866,69.40000152587889,0.007286785995095357
12844,2024-01-26,71.37000274658203,71.37000274658203,70.16000366210939,70.33000183105469,2242200.0,0.019717172809443184,1.3269192678721804,1.0612300506033476,36.83272390848245,34.22813484606261,-1.4607152233958942,0.6042269439873564,1.6269270195402044,2.807857508875486,17.762183381626716,1.3800048828125,-1.1727435831273425,-0.18099632263184162,-4.268368646575325,3.906376001311642,-2.2246824846035764,1.8626898393398932,0.805636384017717,100.0,60.45376117182511,2.0436861619717397,1,-2.0100021362304688,-0.10500335693359375,2.4850006103515625,1.5200004577636719,-2.7600021362304688,4,-0.0294242121717756,2.129022334338276,69.98999786376953,1.2311062282986112,68.19999694824219,2.0681613261201277,69.62999725341797,-0.0294242121717756
12845,2024-01-29,70.26000213623047,71.37999725341797,70.25,71.02999877929688,1333000.0,-0.015552761211077848,-1.8607492249896183,-0.7403807357957671,32.64971216060428,33.04067592118764,-0.565368566546951,1.6757033768121232,2.7237233670187493,3.8966384854092553,17.946555898646654,1.1299972534179688,-1.5230953175749562,-1.2119972229003935,-5.336755436416922,2.9127609906161354,-3.2743763296586508,0.8503818838578638,1.6260985549805582,67.44195330537363,31.676904562884076,2.062379106758262,1,-0.8950042724609375,1.0049972534179688,3.489999771118164,2.6300010681152344,-0.5,0,-0.017791061229635585,1.3269192678721804,71.37000274658203,2.129022334338276,69.98999786376953,1.2311062282986112,68.19999694824219,-0.017791061229635585
12846,2024-01-30,70.41999816894531,70.93000030517578,69.69000244140625,70.19999694824219,918200.0,0.002277199371622851,-1.000012305571963,-0.28571711667079513,35.17413444859589,32.268672124855414,-0.7125024750380362,1.4797369529167668,2.5537217444947657,3.69442243008001,18.238355157813213,1.2399978637695312,-1.6726291572527288,-0.9810012817382869,-5.127914122258844,3.1659115587822697,-3.054457701998558,1.0924551385219843,1.1939363892403208,72.09300778243772,36.43178819202279,2.073456420260275,1,-0.7599983215332031,0.845001220703125,3.3925037384033203,2.4700050354003906,0.9500045776367188,1,-0.049985753118333864,-1.8607492249896183,70.26000213623047,1.3269192678721804,71.37000274658203,2.129022334338276,69.98999786376953,-0.049985753118333864
12847,2024-01-31,68.90000152587889,70.30000305175781,68.62000274658203,70.23000335693361,1619100.0,-0.021584729943045167,1.285712802840001,-6.045429324455671,32.068148146397135,31.17153890728499,0.7307041119217388,2.8040486269387372,4.045199360170315,5.1543094432675645,19.797270487798517,1.7999954223632812,-1.9006132858770002,-2.28549804687502,-6.484217551042875,1.9132214572928348,-4.384857798958947,-0.18613829479109256,2.4799957275390767,22.500059604701175,-16.249100432646518,2.099359752083925,1,0.7599983215332173,2.3649978637695455,4.915000915527358,3.990001678466811,2.7999954223632955,2,-0.008272854603785684,-1.000012305571963,70.41999816894531,-1.8607492249896183,70.26000213623047,1.3269192678721804,71.37000274658203,-0.008272854603785684
12848,2024-02-01,70.12999725341797,70.16999816894531,68.22000122070311,68.58999633789061,1032800.0,0.01785189695644762,1.407399558249404,-1.1578938310980436,46.13400625952449,32.15810701017035,-0.4108084566743031,1.3361885076126043,2.8139291303253913,3.8605272407296383,21.68662948925831,1.9499969482422017,-1.8996662187217055,-0.8610023498535213,-4.862634194532802,3.1406294948257596,-2.8618182721931618,1.1398135724861191,1.0082000732421932,60.442988312042814,16.735430546010825,2.000815922339641,2,-0.4699974060058594,1.1350021362304688,3.6850051879882812,2.7600059509277344,2.1700057983398438,3,-0.02965912281650318,1.285712802840001,68.90000152587889,-1.000012305571963,70.41999816894531,-1.8607492249896183,70.26000213623047,-0.02965912281650318
12849,2024-02-02,68.69999694824219,69.77999877929689,67.77999877929689,69.19999694824219,924200.0,-0.020390708130337054,1.4096332383490717,-0.3246751316565159,40.07779028565462,32.578734505696985,0.9760390336409586,2.449132757552917,4.234071407509404,5.219374928328847,23.208721495022804,2.3499984741210795,-1.9247082058340652,-2.010002517700201,-5.8116435140369305,1.7916384786365285,-3.910823015868573,-0.10918201953182916,2.2109084472656377,25.555515524764523,-21.23951667933308,1.9008204981683663,2,0.8800010681152344,2.56500244140625,5.1150054931640625,4.190006256103516,2.1100006103515625,4,0.002765683403878505,1.407399558249404,70.12999725341797,1.285712802840001,68.90000152587889,-1.000012305571963,70.41999816894531,0.002765683403878505
12850,2024-02-05,67.80999755859375,68.40000152587889,67.18000030517578,67.98999786376953,853700.0,-0.012954867964826144,1.4399838258070339,0.3600006103515625,41.70037609591685,34.21956338233058,1.8067798056775075,2.9783250657824567,5.101088554600523,6.032962620688593,24.71383257972865,1.5199966430664062,-1.927947347043073,-2.5740016937255916,-6.18186806750407,1.0338646800528863,-4.377934880614831,-0.7700685068363526,2.8872534216308736,16.7999267578125,-33.82442915966472,1.803933186889236,2,1.470001220703125,3.3700027465820312,5.967504501342773,5.080005645751953,3.660003662109375,0,0.011797715389482821,1.4096332383490717,68.69999694824219,1.407399558249404,70.12999725341797,1.285712802840001,68.90000152587889,0.011797715389482821
12851,2024-02-06,68.08000183105469,68.22000122070311,67.5,67.65000152587889,596700.0,0.003981776761275313,1.0281750679662138,-2.3888865341415615,42.8571515072616,37.284314636899026,1.4458313675346233,2.322556212760503,4.751125563920425,5.6723319290070435,26.371095292009915,0.7200012207031108,-1.909562095994275,-1.9834976196289062,-5.169787360160839,1.2027921209030268,-3.5766424898948657,-0.39035274936294684,2.335869095166032,28.846177358813534,-22.472356335439407,1.5931448702659654,2,1.1999969482421875,3.0999984741210938,4.940000534057617,4.810001373291016,2.7299957275390625,1,0.02467685458271318,1.4399838258070339,67.80999755859375,1.4096332383490717,68.69999694824219,1.407399558249404,70.12999725341797,0.02467685458271318
12852,2024-02-07,67.23999786376953,68.65000152587889,67.08000183105469,68.44000244140625,1161600.0,-0.012338483323923621,-1.0657936344608279,-2.7907063394899807,42.023328745797926,38.835263506470575,2.386281779390444,2.7797585585708475,5.512334087490814,6.395466906799953,28.170754752523298,1.5699996948242045,-1.8834463000091404,-2.4900012969970646,-5.361869153168925,0.38186655917479584,-3.925935225082995,-1.0540673689111344,2.917003412767599,5.177871272949938,-46.401726134716306,1.4359339280859313,2,1.9900016784667969,3.890003204345703,5.722503662109375,5.650005340576172,3.7400054931640625,2,0.061421847323374745,1.0281750679662138,68.08000183105469,1.4399838258070339,67.80999755859375,1.4096332383490717,68.69999694824219,0.061421847323374745
12853,2024-02-08,66.38999938964844,67.05999755859375,65.19999694824219,67.05000305175781,1847000.0,-0.01264126265802712,4.470648954312899,0.5500009536706785,37.87425312128636,38.9509889745599,2.9859190786626613,3.2331868077504566,6.256238957536141,7.12374449401932,30.434459148240716,2.0400009155273438,-1.8298009808162732,-2.982999801635742,-5.632442264406052,-0.3335573388654325,-4.307721033020897,-1.6582785702505873,3.4593019423404456,25.98257566923748,-24.510708071211862,1.3247212313851533,2,1.8999977111816406,3.799999237060547,6.420001983642578,6.500003814697266,5.69000244140625,3,0.07998188895030611,-1.0657936344608279,67.23999786376953,1.0281750679662138,68.08000183105469,1.4399838258070339,67.80999755859375,0.07998188895030611
12854,2024-02-09,67.0,67.02999877929689,66.18000030517578,66.38999938964844,1060600.0,0.009188140020478297,1.5373158122479933,-0.9242382207425903,41.26636863529886,39.90839524952597,1.889550883498714,2.4303962281335316,5.526025327818033,6.386829928501385,32.13120273892629,0.849998474121108,-1.511751576207459,-2.171499252319336,-4.902077502082349,0.5590789974436774,-3.5367883772008497,-0.8062101274378222,2.2913848059392734,52.173932273180824,2.4515825095574613,1.36528912488151,2,1.0649986267089844,3.1899986267089844,6.020002365112305,5.890003204345703,5.5,4,0.07910452316056427,4.470648954312899,66.38999938964844,-1.0657936344608279,67.23999786376953,1.0281750679662138,68.08000183105469,0.07910452316056427
12855,2024-02-12,68.08999633789061,68.09999847412111,66.48000335693361,67.0,1247000.0,0.016268602058068904,1.9189085160491384,1.786877454536335,44.72602371069747,40.96971627864836,0.5133528793642483,1.1505091698769263,4.3334178753112695,5.1775241358848945,33.57198574136358,1.6199951171875,-1.3879319297125363,-0.9235027313232536,-3.5095574600337045,1.6625519973871974,-2.216530095678479,0.3695246330319719,0.7104219251250186,83.76798710302316,34.937556340545925,1.2930273643552226,2,-0.3399963378906108,2.1000022888183736,5.137504577636733,4.800006866455092,4.690002441406264,0,0.0399471488763985,1.5373158122479933,67.0,4.470648954312899,66.38999938964844,-1.0657936344608279,67.23999786376953,0.0399471488763985
12856,2024-02-13,67.16999816894531,68.04000091552734,66.26000213623047,67.87000274658203,1453400.0,-0.013511502693874244,2.423071562190515,-0.6422081921774029,46.344928860886164,42.55602524692492,1.0324277475249204,1.9590896674755527,5.111241318096219,5.962550582585436,34.41744731884714,1.829994201660142,-1.4886132365797522,-1.709000778198245,-4.387830082119976,0.9698285257234858,-3.0484154301591104,-0.36958612623737963,1.1983695362975055,57.101408892987614,3.258898124071507,1.3394146519608632,2,0.5149993896484375,2.6949996948242188,6.17750358581543,5.720005035400391,5.709999084472656,1,0.06401672128890779,1.9189085160491384,68.08999633789061,1.5373158122479933,67.0,4.470648954312899,66.38999938964844,0.06401672128890779
12857,2024-02-14,66.84999847412111,67.41999816894531,66.63999938964844,67.19999694824219,1463800.0,-0.004764027148241756,-1.0259796878870449,0.4999945504680945,37.559427081822,41.60329422718021,1.1522222346964952,2.150718938314853,5.277903238206136,6.161911352199056,34.323120173147394,0.779998779296875,-1.4551360933141808,-1.877500534057603,-4.658730904277007,0.9037298361618014,-3.2681157191673122,-0.4868853489478937,1.25,56.89657440365811,6.263575605963396,1.3906151851097024,2,0.6399993896484233,2.8650016784667827,6.497503280639634,6.040004730224595,6.160003662109361,2,0.05923708563741603,2.423071562190515,67.16999816894531,1.9189085160491384,68.08999633789061,1.5373158122479933,67.0,0.05923708563741603
12858,2024-02-15,67.90000152587889,68.0,67.04000091552734,67.04000091552734,1535100.0,0.01570685229206492,-1.2325544259328258,-2.457155313351558,35.882818892104424,41.13718629456351,-0.27644235614654633,1.0448091889841038,4.0832798440670075,5.0055710226499315,34.033701497229444,1.150001525878892,-1.469695639558168,-0.757997512817397,-3.549493623295831,2.033498597661037,-2.153745568056607,0.6377505424218128,-2.7000045776367045,89.58348234508597,43.32811516776109,1.3957480552392152,2,-0.9750022888183452,1.7499961853027486,5.44750022888185,4.990001678466811,4.689994812011733,3,0.04536085068983109,-1.0259796878870449,66.84999847412111,2.423071562190515,67.16999816894531,1.9189085160491384,68.08999633789061,0.04536085068983109
12859,2024-02-16,67.91999816894531,68.22000122070311,67.20999908447266,67.59999847412111,2509000.0,0.00029450136402120464,1.1956429797573906,0.37209240432212726,39.55354375495993,40.89864936779053,-0.46792467196246434,0.9382391737711089,3.9246175936617362,4.88466058628282,33.5469283544411,1.0100021362304545,-1.3075903244851332,-0.6525009155273409,-3.4233187674777525,2.1183169364230707,-2.0379098415025396,0.7329080104478578,-2.6640011596679756,84.69371469943736,39.419753282583,1.3854089259752034,2,-0.9949989318847656,1.2550010681152344,5.465003967285156,4.970005035400391,4.069999694824219,4,0.061248583248805666,-1.2325544259328258,67.90000152587889,-1.0259796878870449,66.84999847412111,2.423071562190515,67.16999816894531,0.061248583248805666
12860,2024-02-20,69.09999847412111,69.48999786376953,67.90000152587889,68.12000274658203,1126500.0,0.017373385409119813,-1.2394343495126605,3.062489569177397,44.599016419439664,41.092189913588086,-1.6155915787395543,-0.27973094644410423,2.5719937127014845,3.6506193244184004,33.20183410987959,1.5899963378906392,-1.4492969751996867,0.5424995422363423,-2.2126600261775167,3.2976591106502013,-0.8350802419705872,1.9200793264432718,-3.725441296386734,87.92569951956052,44.14213005181647,1.3775797842069304,2,-1.7550010681152486,-0.6250000000000142,4.3025035858154155,3.790004730224595,4.930000305175767,1,0.049204075267125225,1.1956429797573906,67.91999816894531,-1.2325544259328258,67.90000152587889,-1.0259796878870449,66.84999847412111,0.049204075267125225
12861,2024-02-21,70.16999816894531,70.20999908447266,69.02999877929689,69.48999786376953,1374200.0,0.015484800556470946,2.1052552326456486,0.6938808875048557,55.39505949568206,42.577937774686326,-2.635051790889335,-1.3778436047408036,1.343402747327076,2.5431095786505296,32.34410232055296,1.180000305175767,-1.3643104014508793,1.5854991912841854,-1.2239628761866186,4.394961258754989,0.1807681575487834,2.9902302250195874,-4.548514550048836,98.87952607992273,50.23899148617415,1.4047310337354022,2,-2.4650001525878906,-1.8800010681152344,3.232503890991211,2.7200050354003906,4.560005187988281,2,0.037195392310935826,-1.2394343495126605,69.09999847412111,1.1956429797573906,67.91999816894531,-1.2325544259328258,67.90000152587889,0.037195392310935826
12862,2024-02-22,70.20999908447266,70.73999786376953,69.19999694824219,69.69999694824219,1546000.0,0.0005700572405751281,-1.0397334263006583,0.7500028049232011,50.378080421592486,43.96725191916478,-2.4691061763616773,-1.3276063413058665,1.1661840077598526,2.4764677777070006,31.062626090986868,1.5400009155273438,-1.2363846306906794,1.5250000000000057,-1.369078150579071,4.419078150579082,0.07796092471046734,2.972039075289544,-4.221434228330082,85.67569685297526,36.9365374875924,1.4470390752895392,2,-1.75,-1.9200019836425781,2.707500457763672,2.680004119873047,3.8400039672851562,3,0.03802874524656974,2.1052552326456486,70.16999816894531,-1.2394343495126605,69.09999847412111,1.1956429797573906,67.91999816894531,0.03802874524656974
12863,2024-02-23,70.5,71.12999725341797,70.0,70.47000122070312,1836900.0,0.004130478839323493,-1.329888312096901,0.05882088949391895,59.533912003362154,45.9969789600607,-2.3633214020124313,-1.662686953110125,0.7282227466938735,2.1578887677959813,29.768344408781555,1.1299972534179688,-1.1276399271973503,1.7895008087158146,-1.1614212959948276,4.740422913426457,0.31403975636050063,3.2649618610711286,-4.03629184309473,83.92863398741149,30.924400346863436,1.4754610523553209,2,-1.8050003051757812,-2.210002899169922,1.2775001525878906,1.7900009155273438,3.5400009155273438,4,0.03560286718057393,-1.0397334263006583,70.20999908447266,2.1052552326456486,70.16999816894531,-1.2394343495126605,69.09999847412111,0.03560286718057393
12864,2024-02-26,69.26999664306639,70.27999877929689,68.55999755859375,70.13999938964844,2591600.0,-0.017446856126717813,1.991302501774612,-29.00127161749793,57.46420310714296,47.412332226332424,-0.868822500508557,-0.6303982902704774,1.8396675229811024,3.3903523772658986,29.644820117867354,1.94000244140625,-0.9583656953867603,0.6644977569579993,-2.0259257268081257,3.3549212407241242,-0.6807139849250632,2.0097094988410618,-2.2463337945795985,42.4147656142968,-14.5424507504922,1.3452117418830603,2,-0.5749969482421733,-0.9799995422363139,2.5075035095214986,3.0200042724609517,3.8100051879882955,0,0.047928394048168954,-1.329888312096901,70.5,-1.0397334263006583,70.20999908447266,2.1052552326456486,70.16999816894531,0.047928394048168954
12865,2024-02-27,69.01000213623047,70.11000061035156,68.58999633789061,69.87000274658203,3141000.0,-0.003753349493802016,1.2686692933111874,0.9885033279839884,54.75947095558007,48.34728134796508,-0.5192005441848835,-0.4941895714284641,1.8808583024456311,3.6417398715449565,29.522688772701667,1.5200042724609517,-0.6371289029547427,0.467003250122076,-2.1175832424769823,3.0515897427211343,-0.8252899961774602,1.7592964964216122,-1.4935791591519347,17.509907823841118,-41.22674949186755,1.2922932462995302,2,-0.12500381469726562,-0.7200050354003906,2.6049976348876953,3.279998779296875,4.0099945068359375,1,0.04318208426738401,1.991302501774612,69.26999664306639,-1.329888312096901,70.5,-1.0397334263006583,70.20999908447266,0.04318208426738401
12866,2024-02-28,66.90000152587889,69.11000061035156,66.76999664306639,69.11000061035156,1263900.0,-0.030575286843004146,1.1176515263973836,2.5697645535033256,48.46016057673828,49.558473958511335,1.7304485403190597,1.4109190742454558,3.821363693223091,5.732852345932116,29.473582310462156,2.3400039672851705,-0.44396910001371737,-1.4669975280761918,-3.992122227604085,1.0581271714517015,-2.7295598778401455,-0.204435178312238,4.229995727539077,2.9817629498454776,-59.94668233893583,1.2625623497639493,2,2.0499954223632955,1.389995574951186,4.639999389648452,5.389999389648452,5.860000610351577,2,0.1065769370821299,1.2686692933111874,69.01000213623047,1.991302501774612,69.26999664306639,-1.329888312096901,70.5,0.1065769370821299
12867,2024-02-29,68.33000183105469,69.59999847412111,67.51000213623047,67.88999938964844,6148300.0,0.021375190920176923,-2.4833360883994997,-0.19909620981188747,58.3476904329191,52.054570796379636,0.5950392766978894,-0.06743090954387299,2.2669057457224397,4.28570064686545,28.798385671096554,2.699996948242216,-0.3412553863550727,-0.008497238159179688,-2.521128160879883,2.5041336845615234,-1.2648126995195383,1.247818223201179,2.7127954101562466,35.77993049552581,-30.50738818273107,1.256315461360352,2,0.6199951171875,-0.040004730224609375,3.1399974822998047,3.9599990844726562,5.75,3,0.09366312533845456,1.1176515263973836,66.90000152587889,1.2686692933111874,69.01000213623047,1.991302501774612,69.26999664306639,0.09366312533845456
12868,2024-03-01,68.05000305175781,68.44000244140625,67.51999664306639,68.20999908447266,3184500.0,-0.004097742891755907,1.9677474927706113,-0.3636253294492995,54.65014914157435,53.731971394892355,1.0041505675914237,0.051384654010604436,2.4540233319735876,4.543232936480948,27.914078430089074,0.920005798339858,-0.19771534607011176,-0.18449630737305256,-2.5529596175226743,2.183967002776569,-1.3687279624478634,0.9997353477017583,2.9073381774902316,36.46739685651759,-30.299593300797902,1.18423165507481,3,0.899993896484375,0.23999404907226562,2.7074966430664062,4.239997863769531,6.569999694824219,4,0.08817045894085407,-2.4833360883994997,68.33000183105469,1.1176515263973836,66.90000152587889,1.2686692933111874,69.01000213623047,0.08817045894085407
12869,2024-03-04,68.88999938964844,69.06999969482422,67.69000244140625,67.70999908447266,1323300.0,0.012343810436742153,-1.2623024633067972,-7.375184778980497,53.623204430580124,54.73465895168573,0.353380557215516,-0.8154561930200259,1.5251229838024756,3.6745688963907526,26.62512986698698,1.3799972534179688,0.14116238520895763,0.6459999084472656,-1.7318308093951629,3.023830626289694,-0.5429154504739415,1.8349152673684728,1.9835949478759716,63.47306073127904,-1.0961842472105232,1.188915358921211,3,0.05999755859375,-0.6000022888183594,1.5174999237060547,3.4000015258789062,3.30999755859375,0,0.07475688157217131,1.9677474927706113,68.05000305175781,-2.4833360883994997,68.33000183105469,1.1176515263973836,66.90000152587889,0.07475688157217131
12870,2024-03-05,68.61000061035156,69.93000030517578,67.73999786376953,69.37000274658203,2331900.0,-0.004064432889789638,1.329793234989753,-0.6440694404034526,56.92309272360741,54.904440421455206,0.6219704769257675,-0.4979819717172802,1.773994982199099,3.9059379198699276,24.803554803798523,2.19000244140625,0.4377514660999964,0.32600097656249716,-2.0480018078311844,2.7000037609561787,-0.8610004156343365,1.5130023687593308,2.1815217732836913,58.227906168213664,-6.9849939519998685,1.1870013921968392,3,0.339996337890625,-0.3200035095214844,1.7024993896484375,3.6800003051757812,3.5999984741210938,1,0.06515086985772034,-1.2623024633067972,68.88999938964844,1.9677474927706113,68.05000305175781,-2.4833360883994997,68.33000183105469,0.06515086985772034
12871,2024-03-06,69.76000213623047,70.11000061035156,68.91999816894531,69.11000061035156,1177300.0,0.016761427133778595,-1.3106699751861042,-0.8552627616322843,62.956388108738196,56.3020301644714,-0.6619122083777711,-1.5975774056634435,0.6030091800706288,2.6932217949622697,22.839738958000638,1.5,0.7101623820596359,1.3920024871826229,-1.0689054338001682,3.852910408165414,0.16154852669122022,2.6224564476740255,0.9510897325934025,86.53851232588097,19.43616924317965,1.2304539604913989,3,-0.8100051879882812,-1.5950050354003906,0.5549964904785156,2.529998779296875,2.4799957275390625,2,0.04673157120135518,1.329793234989753,68.61000061035156,-1.2623024633067972,68.88999938964844,1.9677474927706113,68.05000305175781,0.04673157120135518
12872,2024-03-07,71.37000274658203,71.5999984741211,70.02999877929689,70.37000274658203,1456000.0,0.02307913648293014,1.1506971008130906,1.5384579269223095,64.71587445594427,56.87780377031386,-2.335684184451864,-3.0380673035228654,-1.0200161340059424,1.039450935029521,21.41412765612695,1.839996337890625,0.8867296329898409,2.7955028533935575,0.055809840152818424,5.535195866634297,1.425656346773195,4.16534936001392,-4.600006103515639,94.36285234510281,28.860647819149307,1.369846506620367,3,-2.1850051879882812,-2.9700050354003906,-0.9075031280517578,0.9199981689453125,0.7399978637695312,3,0.01947596099420079,-1.3106699751861042,69.76000213623047,1.329793234989753,68.61000061035156,-1.2623024633067972,68.88999938964844,0.01947596099420079
12873,2024-03-08,71.69999694824219,72.08000183105469,71.02999877929688,71.4000015258789,1488200.0,0.0046237100877224435,-1.0192348604335546,0.29999542236328125,65.61984148502175,57.78398581230039,-2.7687182676694704,-3.1092664682118425,-1.3665614011070204,0.6529502671363332,19.23859573836655,1.0500030517578125,0.836218276690218,2.859997177124029,-0.014207345132831506,5.73420169938089,1.4228949159955988,4.297099438252459,-4.833400268554698,91.34385112424967,27.10147027333298,1.4371022611284285,3,-2.2749977111816406,-3.05999755859375,-1.237497329711914,0.5900039672851562,-0.48999786376953125,4,0.03319393283280814,1.1506971008130906,71.37000274658203,-1.3106699751861042,69.76000213623047,1.329793234989753,68.61000061035156,0.03319393283280814
12874,2024-03-11,72.30000305175781,72.5199966430664,71.44000244140625,72.08000183105469,1327300.0,0.008368286318739315,2.2727672068989433,0.73334859235523,63.88891280433967,58.798368239940345,-3.233785145570465,-3.4697466984218295,-1.958756984803017,-0.01405930765011476,17.032228124002074,1.0799942016601562,0.8706699180790451,3.195003128051752,0.06883118959555645,6.321175066507948,1.6319171588236543,4.75808909727985,-5.224870166015634,95.39762243744853,32.74027862212608,1.5630859692281014,3,-2.6550064086914062,-3.4400062561035156,-1.837503433227539,-0.01000213623046875,-0.3300018310546875,0,0.03208851447991479,-1.0192348604335546,71.69999694824219,1.1506971008130906,71.37000274658203,-1.3106699751861042,69.76000213623047,0.03208851447991479
12875,2024-03-12,70.80999755859375,72.05999755859375,70.45999908447266,72.02999877929688,1168900.0,-0.020608650487848545,1.5,-5.545429324455542,52.680063897763574,59.26724638672093,-1.6333647733326018,-1.8609280716300134,-0.5116211513332871,1.4051866502039303,15.452378856593718,1.8400039672851562,0.7370634452690581,1.568997573852542,-1.6075076729964053,4.745502820701489,-0.019255049571938798,3.1572501972770226,-3.408172847412118,52.500005298192896,-5.3451589041225915,1.5882526234244763,3,-0.7949981689453125,-1.9500007629394531,-0.3874988555908203,1.4800033569335938,2.160003662109375,1,0.01962998782055103,2.2727672068989433,72.30000305175781,-1.0192348604335546,71.69999694824219,1.1506971008130906,71.37000274658203,0.01962998782055103
12876,2024-03-13,71.47000122070312,71.91000366210938,71.16999816894531,71.2699966430664,1180400.0,0.009320769451562683,-2.700013351389498,-0.163938014358256,55.015929999119216,58.89705078296539,-1.7622620665176072,-2.300201410747377,-1.2077090524349785,0.6848878508980079,13.68853639148267,1.100006103515625,0.7299082153394068,2.0140010833740263,-1.1543715089204198,5.182373675668472,0.4298147872268032,3.5981873795212493,-3.7610861936084063,57.831472964650196,3.361826473548291,1.584186296147222,3,-1.4500045776367188,-2.610004425048828,-1.2400016784667969,0.7350006103515625,2.9300003051757812,2,0.01035396461634841,1.5,70.80999755859375,2.2727672068989433,72.30000305175781,-1.0192348604335546,71.69999694824219,0.01035396461634841
12877,2024-03-14,70.80999755859375,71.19000244140625,69.5,70.98999786376953,1187200.0,-0.009234694988618397,4.827499572497797,-0.8999809269502194,51.198752391191206,58.51356225514503,-0.7973228986306538,-1.4000968844215151,-0.6363689488251794,1.2868525317985586,11.793169701872346,1.970001220703125,0.7652925764243292,1.1559974670410185,-1.8154903016598212,4.127485235741858,-0.32974641730939425,2.641741351391431,-2.8124176345407363,43.37745081940294,-7.061556960070213,1.4857438843504187,3,-0.7049980163574219,-1.9500007629394531,-0.5799980163574219,1.3950042724609375,3.8899993896484375,3,0.020194892733790715,-2.700013351389498,71.47000122070312,1.5,70.80999755859375,2.2727672068989433,72.30000305175781,0.020194892733790715
12878,2024-03-15,70.9800033569336,71.2300033569336,70.26000213623047,70.27999877929689,2201000.0,0.002400872817417632,-1.6216324889425011,-3.88890772686806,57.203054840322814,58.911323411783115,-0.5676998152017774,-1.399266736000527,-0.9210035113260346,1.076291948733541,10.330216242134792,0.970001220703125,1.0622752973827403,1.1720031738281307,-1.735291319438872,4.079297667095133,-0.2816440728053635,2.625650420461625,-2.7110784297397714,49.00678814764664,-2.346139657563718,1.4536472466334984,3,-0.850006103515625,-2.120006561279297,-0.8000030517578125,1.1749992370605469,3.5199966430664062,4,0.015919938010366286,4.827499572497797,70.80999755859375,-2.700013351389498,71.47000122070312,1.5,70.80999755859375,0.015919938010366286
12879,2024-03-18,72.08000183105469,72.80000305175781,71.55000305175781,72.4000015258789,1759200.0,0.015497300959392613,1.232137383260332,-0.4571394317228243,62.07708981245874,59.48398975498882,-1.3048262650820988,-2.2889860458173104,-2.134883542745115,-0.03975464184115651,9.010511283207268,1.8199996948242188,1.1651017359035478,2.0640014648437557,-0.8696822046328379,4.997685134320349,0.5971596301054518,3.5308432995820596,-3.5560126009085167,78.1818013677411,21.616526209251617,1.4668418347382983,3,-1.220001220703125,-2.5900001525878906,-2.8400039672851562,-0.8650016784667969,2.4599990844726562,0,-0.012069960106565913,-1.6216324889425011,70.9800033569336,4.827499572497797,70.80999755859375,-2.700013351389498,71.47000122070312,-0.012069960106565913
12880,2024-03-19,72.5,72.77999877929688,71.61000061035156,72.2300033569336,1188700.0,0.005826833494396055,1.8192923916940131,-0.8437403142359869,75.40831409255654,60.867537086524194,-1.2460329505789645,-2.5731300774273933,-2.666553292662286,-0.49395951289827167,8.701608687072474,1.1699981689453125,1.3795118556135435,2.313999557495123,-0.7855443339145722,5.413543448904818,0.7642276117902753,3.8637715031999704,-3.633929664124892,90.9090068387055,26.42706391195148,1.549771945704851,3,-1.3499984741210938,-2.9699974060058594,-3.3725013732910156,-1.2849998474121094,1.6999969482421875,1,-0.007310327990301735,1.232137383260332,72.08000183105469,-1.6216324889425011,70.9800033569336,4.827499572497797,70.80999755859375,-0.007310327990301735
12881,2024-03-20,72.77999877929688,73.37999725341797,72.16999816894531,72.38999938964844,925200.0,0.0038620521282326514,-1.9156540123173085,1.4444601429822825,72.54302061866827,61.737219993493525,-1.1762945977107648,-2.790646373954729,-3.0624304082199956,-0.807203499454161,9.044977612772593,1.2099990844726562,1.5812215794583153,2.463498306274417,-0.8458834050808548,5.772880017629689,0.8088074505967882,4.118189161952046,-3.599213826151157,84.53611085439448,15.745116214483616,1.6546908556776332,3,-1.3400001525878906,-2.9599990844726562,-3.809999465942383,-1.5649986267089844,0.910003662109375,2,0.002610640898503158,1.8192923916940131,72.5,1.232137383260332,72.08000183105469,-1.6216324889425011,70.9800033569336,0.002610640898503158
12882,2024-03-21,72.87999725341797,73.44000244140625,72.62999725341797,73.01000213623047,608400.0,0.001373982904621096,-1.571425111412517,-0.3333463750537971,74.92254479804171,62.770853694940186,-1.1617450334089199,-2.825209080819988,-3.260836580554752,-0.9516994512474639,9.799186367914528,0.8100051879882812,1.7950624757575326,2.429996871948248,-1.0711537183465083,5.931147462243004,0.6794215768008627,4.180572167095633,-3.279291070245023,82.38977565263706,9.117212377896607,1.7505752951473788,3,-1.4099960327148438,-2.839996337890625,-4.104999542236328,-1.6649971008300781,2.0300064086914062,3,0.020856261385076458,-1.9156540123173085,72.77999877929688,1.8192923916940131,72.5,1.232137383260332,72.08000183105469,0.020856261385076458
12883,2024-03-22,73.01000213623047,73.51000213623047,72.69000244140625,73.2699966430664,800600.0,0.00178382118155751,1.2161989401406272,1.9998826291079812,72.93983410774077,63.77651161754032,-1.2140545962834182,-2.9065496568017295,-3.477516879614356,-1.1048209554218573,10.44754672706914,0.8199996948242188,1.8595224763403877,2.4345016479492188,-1.2493712255061524,6.11837452140459,0.5925652112215403,4.276438084676897,-2.948580402069524,74.48978400239781,-0.021427164955667877,1.8419364367276854,3,-1.5050010681152344,-2.8700027465820312,-4.407503128051758,-1.7950019836425781,0.6399993896484375,4,0.023147442303293353,-1.571425111412517,72.87999725341797,-1.9156540123173085,72.77999877929688,1.8192923916940131,72.5,0.023147442303293353
12884,2024-03-25,72.58999633789062,73.48999786376953,72.5,73.38999938964844,805800.0,-0.005752715875232406,-1.0204126119112495,3.0769998239333294,71.8200906824608,65.90318126028444,-0.8365605815622246,-2.3453101171402295,-3.0702592581669137,-0.7198697516731158,10.55420017203004,0.9899978637695312,1.7684757682618795,1.8484958648681697,-1.8865332054476909,5.58352493518403,-0.01901867028976767,3.716010400026107,-2.0457733474399475,51.578681079518304,-23.959854233354463,1.8675145351579325,3,-1.0849952697753906,-2.4499969482421875,-4.302497863769531,-1.3749961853027344,2.350006103515625,0,0.02631221598660405,1.2161989401406272,73.01000213623047,-1.571425111412517,72.87999725341797,-1.9156540123173085,72.77999877929688,0.02631221598660405
12885,2024-03-26,71.98999786376953,72.7699966430664,71.98999786376953,72.5199966430664,892300.0,-0.008265580718977206,-1.94339839926297,0.6624959468996167,63.01044253932644,66.79146043141859,-0.057637729536722304,-1.5922462094490868,-2.497336217415125,-0.15605632912144074,10.52502406640251,0.779998779296875,1.6173392786725174,1.0994976043701143,-2.5820707330322534,4.781065941772482,-0.7412865643310766,2.9402817730713053,-1.0305657929096839,0.0,-71.08417147932657,1.840784168701186,3,-0.4849967956542969,-1.8499984741210938,-3.9399986267089844,-0.7749977111816406,3.0500030517578125,1,0.035421629773948915,-1.0204126119112495,72.58999633789062,1.2161989401406272,73.01000213623047,-1.571425111412517,72.87999725341797,0.035421629773948915
12886,2024-03-27,74.02999877929688,74.11000061035156,72.19000244140625,72.36000061035156,1500500.0,0.02833728262345203,1.098356555019136,-3.1509471987101976,64.777718155624,68.30023440524445,-1.8956637311233635,-3.236641794713492,-4.49645512357236,-2.2429414751829597,9.768282306680707,2.1200027465820312,1.5027229353371467,2.782998657226557,-0.6435776156762785,6.209574930129392,1.0697105207751463,4.496286793677967,-2.7134868992851437,96.22633361283752,26.92652367459722,1.7132881364514154,3,-1.8449974060058594,-3.5900001525878906,-6.120000839233398,-2.8149986267089844,1.7600021362304688,2,0.0022963416418810834,-1.94339839926297,71.98999786376953,-1.0204126119112495,72.58999633789062,1.2161989401406272,73.01000213623047,0.0022963416418810834
12887,2024-03-28,74.7300033569336,74.79000091552734,73.9000015258789,74.19000244140625,903200.0,0.009455688088333192,1.6969840590934837,0.32335419617159306,66.16860006399875,69.296406096764,-2.21396074638281,-3.6180917260305705,-5.147245329217725,-2.9798488849994555,9.480140301427342,0.8899993896484375,1.6848868404740358,3.163003158569339,-0.3116024626506402,6.637608779789318,1.4257003479593493,4.900305969179328,-2.9665332800674946,97.85723238565457,30.050980862784954,1.7373028106099924,3,-1.5600013732910156,-3.9500045776367188,-6.732505798339844,-3.515003204345703,1.279998779296875,3,-0.013916778653949469,1.098356555019136,74.02999877929688,-1.94339839926297,71.98999786376953,-1.0204126119112495,72.58999633789062,-0.013916778653949469
12888,2024-04-01,74.05000305175781,74.61000061035156,73.61000061035156,74.61000061035156,707400.0,-0.009099428270167298,2.571444141689373,-1.0370307577106204,59.25923234789292,68.98331082292334,-1.1763950202337412,-2.59877973715939,-4.405897365879298,-2.321121289542674,9.09217187069174,1.1200027465820312,1.7808293387890473,2.1830028533935604,-1.0400141803820162,5.406019887169137,0.5714943365057792,3.7945113702813416,-1.8600006103515625,73.57153367011624,8.873073771328748,1.611508516887785,4,-0.8500022888183594,-3.2700042724609375,-5.675004959106445,-2.835002899169922,2.3600006103515625,0,0.011613782240501136,1.6969840590934837,74.7300033569336,1.098356555019136,74.02999877929688,-1.94339839926297,71.98999786376953,0.011613782240501136
12889,2024-04-02,74.04000091552734,74.7699966430664,73.93000030517578,74.06999969482422,767800.0,-0.00013507273218449356,-5.719970703125,0.05356948228882834,70.26344784410428,68.41165901753976,-0.9600929154247666,-2.3011511586274054,-4.3443597164822165,-2.3154214398590938,9.203467881949738,0.839996337890625,2.0038835351039097,1.9155006408691406,-1.1237342634033212,4.954735545141602,0.39588318873290973,3.4351180930053715,-1.3819987487792957,73.21431490836562,6.684792022402263,1.5196174521362311,4,-0.6500015258789062,-3.2600021362304688,-5.547502517700195,-2.825000762939453,2.589996337890625,1,-0.0052674147059154075,2.571444141689373,74.05000305175781,1.6969840590934837,74.7300033569336,1.098356555019136,74.02999877929688,-0.0052674147059154075
12890,2024-04-03,73.08000183105469,74.0199966430664,72.95999908447266,73.94999694824219,1074800.0,-0.012965951817962895,1.099016482603375,29.001017293997965,59.73395893605715,66.98842994169408,0.10150599862042498,-1.0425526001896088,-3.335503257319644,-1.3552914075995233,9.661816864080826,1.0800018310546875,2.1259290923987635,0.732001495361331,-1.8406373957432294,3.3046403864658913,-0.5543179501909492,2.018320940913611,1.7099990844726562,34.23076584494127,-32.01932354322647,1.286319445552277,4,0.30999755859375,-2.3000030517578125,-4.587503433227539,-1.8650016784667969,4.319999694824219,2,0.025451567648444806,-5.719970703125,74.04000091552734,2.571444141689373,74.05000305175781,1.6969840590934837,74.7300033569336,0.025451567648444806
12891,2024-04-04,73.0199966430664,73.5999984741211,72.68000030517578,73.56999969482422,750400.0,-0.0008210890323593345,2.0163844210420994,0.6321909639399467,64.40673414070076,65.82000653532288,0.22253719551947881,-0.7650171627000191,-3.2337452110581637,-1.2753842281576482,10.194508745118167,0.9199981689453125,2.091793231237048,0.5089965820312443,-1.7695164488535653,2.787509612916054,-0.6302599334111676,1.6482530974736562,1.75,16.113565855034313,-50.83915386277768,1.1392565154424066,4,0.37000274658203125,-2.2399978637695312,-4.432498931884766,-1.8049964904785156,4.220001220703125,3,0.02766371357609132,1.099016482603375,73.08000183105469,-5.719970703125,74.04000091552734,2.571444141689373,74.05000305175781,0.02766371357609132
12892,2024-04-05,72.76000213623047,73.0199966430664,72.08000183105469,72.62000274658203,505600.0,-0.0035605932455301526,1.8485191778604952,-0.25454293244555415,61.469049866289126,64.54547495293936,0.5182163646191214,-0.41692395590095543,-2.8880579143344676,-0.9979152318315414,9.967249440093514,0.9399948120117188,1.8632595397908887,0.17950210571288494,-2.036408067190166,2.395412278615936,-0.9284529807386406,1.2874571921644105,1.9263946533203153,25.278870507086275,-42.12861214100659,1.107955086451527,4,0.6299972534179688,-1.6100006103515625,-4.140005111694336,-1.5450019836425781,4.1999969482421875,4,0.04164374230808465,2.0163844210420994,73.0199966430664,1.099016482603375,73.08000183105469,-5.719970703125,74.04000091552734,0.04164374230808465
12893,2024-04-08,74.08000183105469,74.33000183105469,72.87000274658203,72.87000274658203,759800.0,0.01814183144679893,-1.4132234531548515,8.642888283378747,62.53131106853443,63.513388329169764,-0.7085542946310142,-1.6332131390966822,-4.162965416078038,-2.283645734564331,9.756463672143438,1.5699996948242188,1.7134377404941432,1.3805015563964815,-0.8912343348544454,3.6522374476474084,0.24463361077101808,2.516369502021945,0.4500112609863294,74.34958577129358,7.961911740820952,1.1358679456254661,4,-0.69000244140625,-2.9250030517578125,-5.460004806518555,-2.94000244140625,2.9199981689453125,0,0.026052919242325334,1.8485191778604952,72.76000213623047,2.0163844210420994,73.0199966430664,1.099016482603375,73.08000183105469,0.026052919242325334
12894,2024-04-09,74.62000274658203,74.66999816894531,73.94999694824219,74.3499984741211,1051200.0,0.007289429025107985,2.891949851534147,0.223144195665744,63.0864145203144,63.521829660390644,-1.0396462579837902,-2.0980625471830336,-4.695158065895868,-2.761619458956062,9.35833490343471,0.720001220703125,1.5448875781234364,1.8045024871826172,-0.6135583101223432,4.222563284487578,0.5954720885301441,3.0135328858350903,-2.5400009155273438,98.06967208285711,33.346899593520035,1.2090303986524782,4,-1.1850013732910156,-3.3800010681152344,-6.000005722045898,-4.430004119873047,2.9199981689453125,1,0.02398821830128295,-1.4132234531548515,74.08000183105469,1.8485191778604952,72.76000213623047,2.0163844210420994,73.0199966430664,0.02398821830128295
12895,2024-04-10,72.19999694824219,73.45999908447266,71.97000122070312,73.3499984741211,911900.0,-0.03243106016168962,1.1751750023667782,-4.259197513421871,47.167965548585144,61.565190481830776,1.5793679692279028,0.45473221631641536,-2.259519579036521,-0.3485945821797998,9.354107719173479,2.6500015258789062,1.3479402403992822,-0.6850032806396484,-2.934379049972577,1.5643724886932802,-1.8096911653061056,0.43968460402680876,2.470001220703125,8.518369907373394,-51.47993340636826,1.1246878846664619,4,1.1800041198730469,-0.93499755859375,-3.5799999237060547,-2.009998321533203,5.620002746582031,2,0.06135734754049227,2.891949851534147,74.62000274658203,-1.4132234531548515,74.08000183105469,1.8485191778604952,72.76000213623047,0.06135734754049227
12896,2024-04-11,72.20999908447266,72.69999694824219,71.55999755859375,72.66999816894531,1500000.0,0.00013853374865990808,3.384641342782106,0.3999986731505377,46.69952434785746,59.40195984670396,1.434949444219697,0.5301947436002763,-2.25860842835678,-0.3647920653898069,9.43688503202633,1.1399993896484375,1.18560767472745,-0.7120010375976591,-2.886472948335026,1.4624708731397078,-1.7992369929663425,0.37523491777102436,2.4599990844726562,20.90036650524735,-34.767473020316274,1.0872359553686815,4,0.9549980163574219,-0.3549995422363281,-3.5900020599365234,-2.020000457763672,6.230003356933594,3,0.07187373642443728,1.1751750023667782,72.19999694824219,2.891949851534147,74.62000274658203,-1.4132234531548515,74.08000183105469,0.07187373642443728
12897,2024-04-12,72.23999786376953,73.0199966430664,71.97000122070312,72.44999694824219,1564900.0,0.00041543802350396675,-1.8000162762072367,0.45652065745608944,46.169139952447324,57.94750513609889,1.1338336550825687,0.6459386022121123,-2.228118792122089,-0.40119393598800457,9.551267782093847,1.0499954223632812,1.1791633040675862,-0.753502273559576,-2.7196304826273803,1.2126259355082283,-1.7365663780934852,0.22956183097433325,2.3056002807617233,21.864957290118095,-30.124021079936693,0.9830641045339044,4,0.9249992370605469,-0.09499740600585938,-3.6825008392333984,-2.049999237060547,5.7700042724609375,4,0.0692137340511696,3.384641342782106,72.20999908447266,1.1751750023667782,72.19999694824219,2.891949851534147,74.62000274658203,0.0692137340511696
12898,2024-04-15,72.11000061035156,72.80999755859375,71.56999969482422,72.55000305175781,1479000.0,-0.0017995190650907933,1.5833518771656547,2.095258855585831,47.54100795457388,55.422789592817736,1.0724849892942245,0.9116750768102975,-2.0775490677375785,-0.27171453377903276,9.787821345689462,1.2399978637695312,0.9865922738473216,-0.9399993896484347,-2.7184933165846417,0.8384945372877723,-1.829246353116531,-0.05075242618033826,2.316173510742189,17.68498211631022,-32.93668947247032,0.8892469634681008,4,1.0049972534179688,0.034999847412109375,-3.317502975463867,-1.9200019836425781,6.510002136230469,0,0.0672583335608079,-1.8000162762072367,72.23999786376953,3.384641342782106,72.20999908447266,1.1751750023667782,72.19999694824219,0.0672583335608079
12899,2024-04-16,71.20999908447266,71.88999938964844,70.72000122070312,71.88999938964844,1418600.0,-0.012480952964375791,2.4411695407779734,1.5454466638923567,46.123271443804185,53.91049098256741,1.7085016347004967,1.8373586092012602,-1.1209087704595362,0.6265222057765243,10.160454118422143,1.3899993896484375,0.6761977860347628,-1.7965007781982365,-3.712159508443804,0.11915795204733115,-2.7543301433210274,-0.8386714130754456,3.1015279741210975,17.883147656743805,-37.524916524508114,0.957829365122787,4,1.4850006103515625,0.9350013732910156,-2.177499771118164,-1.0200004577636719,6.55999755859375,1,0.08130881884521535,1.5833518771656547,72.11000061035156,-1.8000162762072367,72.23999786376953,3.384641342782106,72.20999908447266,0.08130881884521535
12900,2024-04-17,71.97000122070312,72.25,71.1500015258789,71.79000091552734,801900.0,0.010672688470742875,1.972977431361026,-0.264706212343906,38.26882537056379,51.00627889699663,0.8655046268152802,1.091580324935876,-1.785581345194089,-0.13212065902499148,10.459466660891579,1.0999984741210938,0.49235960258774014,-1.0099987030029354,-2.969324427502201,0.9493270214963303,-1.989661565252561,-0.03033584075330964,2.1260342876171876,54.34793425439106,3.933611534310316,0.9796628622496302,4,0.7249984741210938,0.17499923706054688,-2.7175045013427734,-1.7800025939941406,4.510002136230469,2,0.07739335279074488,2.4411695407779734,71.20999908447266,1.5833518771656547,72.11000061035156,-1.8000162762072367,72.23999786376953,0.07739335279074488
12901,2024-04-18,72.97000122070312,73.30999755859375,71.98999786376953,72.25,817100.0,0.013894678102525093,-1.129022334338276,4.0,40.308368378377246,48.65509206500642,-0.15905987117359643,0.11230248567164836,-2.6853705837125545,-1.1544718375606635,10.158592189535357,1.339996337890625,0.22428991694245326,-0.019498825073242188,-1.9765826717917747,1.9375850216452903,-0.9980407484325013,0.959043098286017,0.9234722303601615,86.87270970554619,40.70563387343141,0.9785419233592644,4,-0.27500152587890625,-0.8250007629394531,-3.532503128051758,-2.7800025939941406,3.8499984741210938,3,0.06646564880068895,1.972977431361026,71.97000122070312,2.4411695407779734,71.20999908447266,1.5833518771656547,72.11000061035156,0.06646564880068895
12902,2024-04-19,74.4000015258789,74.48999786376953,72.9800033569336,73.02999877929688,689600.0,0.019597098550822922,-1.054423251589464,1.9027783664646294,51.7802550217744,47.46053028203309,-1.488492606113212,-1.26272474430435,-3.969397288484359,-2.5925076745816824,10.026382863953184,1.5199966430664062,0.15325984920717417,1.3345012664794922,-0.7202925909789855,3.38929512393797,0.30710433775024626,2.361898195208738,-3.6800003051757812,97.61282710805216,52.64386327172392,1.0273969287292393,4,-1.7050018310546875,-2.2550010681152344,-4.960004806518555,-4.210002899169922,2.0800018310546875,4,0.05430108646062437,-1.129022334338276,72.97000122070312,1.972977431361026,71.97000122070312,2.4411695407779734,71.20999908447266,0.05430108646062437
12903,2024-04-22,74.69999694824219,74.93000030517578,73.76000213623047,74.12000274658203,627600.0,0.004032196454444081,1.2499944980376334,0.4233525831296048,53.26084907900719,46.368800788554516,-1.8900521725938972,-1.5068766447405864,-4.089521294260351,-2.9066996171150095,9.931861752950217,1.1699981689453125,0.05626840250785392,1.5499969482421818,-0.6303477755893141,3.7303416720736777,0.45982458632643386,2.6401693101579298,-3.904595794677732,94.53673617692951,50.94543512274913,1.0901723619157477,4,-1.8749961853027344,-2.1049957275390625,-5.217498779296875,-4.509998321533203,1.0300064086914062,0,0.044310646897103734,-1.054423251589464,74.4000015258789,-1.129022334338276,72.97000122070312,1.972977431361026,71.97000122070312,0.044310646897103734
12904,2024-04-23,74.5,75.27999877929688,74.37000274658203,74.55000305175781,698800.0,-0.0026773354272123795,-4.870988383540067,-0.08621302008655503,57.585459809558586,47.526300150884886,-1.9096922910734406,-1.218946210486962,-3.7279335040299486,-2.7316268466896503,10.054476962631567,0.9099960327148438,0.0018601060820344628,1.254499816894537,-0.9889716469885599,3.4979712807776338,0.13276408495299563,2.3762355488360782,-3.539214880371091,81.11381844984639,34.837367823987314,1.1217357319415482,4,-1.5,-1.5,-5.005002975463867,-4.310001373291016,2.5199966430664062,1,0.05530205028969171,1.2499944980376334,74.69999694824219,-1.054423251589464,74.4000015258789,-1.129022334338276,72.97000122070312,0.05530205028969171
12905,2024-04-24,74.54000091552734,74.95999908447266,73.05999755859375,73.63999938964844,931900.0,0.0005369250406355164,1.183912481090917,-17.998931949954226,58.13707103018104,48.79713867114306,-1.768872687105116,-1.115293776876058,-3.6376863262625534,-2.792899995850206,10.272771083792462,1.9000015258789062,-0.16789659055288553,1.1670005798339815,-1.0658569373945141,3.399858097062477,0.05057182121973369,2.2834293384482294,-3.3200629763183542,77.50766997428269,26.28329815044809,1.1164287586142452,4,-1.5400009155273438,-1.5400009155273438,-4.364999771118164,-4.350002288818359,4.319999694824219,2,0.043332381109029816,-4.870988383540067,74.5,1.2499944980376334,74.69999694824219,-1.054423251589464,74.4000015258789,0.043332381109029816
12906,2024-04-25,74.19999694824219,74.81999969482422,73.58000183105469,74.33999633789062,766700.0,-0.004561362531648849,1.2545290608961022,-0.15555461365659307,57.643279860111655,50.072043105327985,-1.24815916352496,-0.803075042085311,-3.139040879575475,-2.489614091274788,9.636858987671587,1.2399978637695312,-0.40831411693696396,0.8184967041015625,-1.4261545646308917,3.0631479728340167,-0.3038289302646575,1.9408223384677825,-2.7364553586279214,53.04330519297431,-1.402563113075125,1.1223256343662256,4,-1.1999969482421875,-1.1999969482421875,-3.859994888305664,-4.009998321533203,2.720001220703125,3,0.030727850437538562,1.183912481090917,74.54000091552734,-4.870988383540067,74.5,1.2499944980376334,74.69999694824219,0.030727850437538562
12907,2024-04-26,73.69000244140625,74.62999725341797,73.66999816894531,74.1500015258789,864400.0,-0.006873241614708925,-2.8399377450905594,3.285722070844687,47.73519534261384,50.09361948177688,-0.5708859384747171,-0.3952546120101488,-2.4627441055063883,-2.0219114004264327,8.577501087986573,0.9599990844726562,-0.3167945002772399,0.3605022430419922,-1.7991914305021481,2.5201959165861325,-0.7193445937300709,1.4403490798140552,-1.9974734204110263,28.378582720461885,-22.576789536209795,1.079846836772068,4,-0.69000244140625,-0.69000244140625,-3.0600032806396484,-3.5000038146972656,4.30999755859375,4,0.04247519540940092,1.2545290608961022,74.19999694824219,1.183912481090917,74.54000091552734,-4.870988383540067,74.5,0.04247519540940092
12908,2024-04-29,74.91000366210938,75.1500015258789,73.98999786376953,73.98999786376953,739000.0,0.016555858057857975,-1.5217311982220305,-2.000016585673295,51.56082285763091,50.697791861090955,-1.510816395013407,-1.6311533437422838,-3.53268766124296,-3.2776991281813252,7.82245401479876,1.4599990844726562,-0.17810269389757138,1.537503433227542,-0.714849788184182,3.789856654639266,0.41132682252168706,2.6636800439333967,-3.0022264556160536,83.33356244415424,36.754135948906004,1.1261766107058597,4,-1.6950035095214844,-1.910003662109375,-4.155002593994141,-5.045005798339844,2.2399978637695312,0,0.020958478415057824,-2.8399377450905594,73.69000244140625,1.2545290608961022,74.19999694824219,1.183912481090917,74.54000091552734,0.020958478415057824
12909,2024-04-30,73.6500015258789,74.31999969482422,72.77999877929688,73.88999938964844,1049300.0,-0.016820211916072747,1.8000055486582651,-0.26086559911101526,58.91762034130526,52.99210241339557,0.14717572312775928,-0.42358446595713417,-2.134819981169443,-2.0568625850899878,6.826320309285847,2.1300048828125,-0.05155419093577507,0.29700126647949787,-1.9377032936939145,2.53170582665291,-0.8203510136072083,1.414353546566204,-1.5398910250173685,36.70893410721701,-14.078339517902009,1.1173522800867097,4,-0.015003204345703125,-0.6500015258789062,-2.8275012969970703,-3.9350013732910156,2.9000015258789062,1,0.028241707915292125,-1.5217311982220305,74.91000366210938,-2.8399377450905594,73.69000244140625,1.2545290608961022,74.19999694824219,0.028241707915292125
12910,2024-05-01,74.94000244140625,75.54000091552734,73.13999938964844,73.5,1097100.0,0.01751528701698768,-1.222219867474816,-6.000063578853673,64.505868798682,55.680713571207214,-0.756812711796627,-1.6517817776914399,-3.3071636973841407,-3.401119745179784,6.659770731146322,2.4000015258789062,0.11392922967888808,1.494002151489255,-0.8452336170459773,3.8332379200244873,0.3243842672216459,2.663620035756864,-2.639698643838585,78.26094167664108,22.71443467054565,1.169617884267616,5,-0.7800025939941406,-1.8100013732910156,-4.117502212524414,-5.290004730224609,0.75,2,0.027755459486226375,1.8000055486582651,73.6500015258789,-1.5217311982220305,74.91000366210938,-2.8399377450905594,73.69000244140625,0.027755459486226375
12911,2024-05-02,75.04000091552734,76.08000183105469,74.81999969482422,76.0,1045700.0,0.0013343804492036426,1.2499982970143255,-0.6666649006061119,64.76795524086525,57.123791373328416,-0.5948583938827028,-1.6787580477314066,-3.320411710351692,-3.5527891172760917,6.812547423485532,1.2600021362304688,0.3933687915709356,1.4930004119873104,-0.9412919604130963,3.927292784387717,0.27585422578711416,2.7101465981875066,-2.480521348522899,68.48484988602156,8.319380191726907,1.217146186200202,5,-0.6100006103515625,-1.6399993896484375,-4.217500686645508,-5.685001373291016,0.779998779296875,3,0.05090617868094638,-1.222219867474816,74.94000244140625,1.8000055486582651,73.6500015258789,-1.5217311982220305,74.91000366210938,0.05090617868094638
12912,2024-05-03,75.79000091552734,76.06999969482422,75.0,75.72000122070312,1042600.0,0.009994669387654698,2.396839237057221,-0.07291641831374325,68.2178260452461,58.78567770291051,-1.2593901022907517,-2.3084759054843005,-3.9744471234459127,-4.338648013459192,7.42770579898427,1.0699996948242188,0.7455104307250195,2.091500473022464,-0.5080983511264066,4.691099297171334,0.7917010609480286,3.391299885096899,-2.8784691221178775,91.21210159569794,24.612605158551332,1.299799412074436,5,-1.3600006103515625,-2.3899993896484375,-4.477500915527344,-6.135002136230469,0.7900009155273438,4,0.014909582263726628,1.2499982970143255,75.04000091552734,-1.222219867474816,74.94000244140625,1.8000055486582651,73.6500015258789,0.014909582263726628
12913,2024-05-06,76.01000213623047,76.18000030517578,75.41000366210938,76.0,708400.0,0.002902773691061622,3.4,0.1428882833787466,75.47772815700682,60.77370751929365,-1.4237474464371758,-2.5049002625826233,-4.103297768573995,-4.5991813582649,7.224048357562013,0.7699966430664062,1.0387991055128936,2.215001678466791,-0.5801574237813725,5.010160780714955,0.8174221273427094,3.612581229590873,-2.7816233390564804,95.00005609846403,21.319629217057283,1.3975795511240794,5,-1.5300025939941406,-2.5600013732910156,-4.035001754760742,-6.015003204345703,0.6500015258789062,0,0.026180736848328445,2.396839237057221,75.79000091552734,1.2499982970143255,75.04000091552734,-1.222219867474816,74.94000244140625,0.026180736848328445
12914,2024-05-07,76.41000366210938,76.80999755859375,75.97000122070312,76.48999786376953,988100.0,0.0052624853918830095,1.3333439298089456,-7.997711670480549,74.50333133475704,62.59218088646876,-1.7034596060499752,-2.9132894258948596,-4.365968587615384,-5.014648070277104,6.936101708519951,0.839996337890625,1.121461455464626,2.525503158569336,-0.4870583062235454,5.538064623362217,1.0192224261728882,4.031783890965784,-2.8274302839751755,89.10097830922554,12.439132259513983,1.5062807323964422,5,-1.6150054931640625,-2.6450042724609375,-4.420003890991211,-6.415004730224609,0.5099945068359375,1,0.00968456783540872,3.4,76.01000213623047,2.396839237057221,75.79000091552734,1.2499982970143255,75.04000091552734,0.00968456783540872
12915,2024-05-08,76.62999725341797,76.97000122070312,75.7699966430664,76.01000213623047,869500.0,0.0028791202822266992,-1.1818143986683312,-7.750500715307583,72.10144894151252,64.19864411773553,-1.7833479577158187,-2.9348532009232144,-4.434861983257662,-5.295928057567991,7.440227081174935,1.2000045776367188,1.175810007680866,2.5239967346191463,-0.6158224452758105,5.663815914514103,0.954087144671675,4.093906324566618,-2.5955844900194336,84.18587321019854,8.451468045798563,1.5699095899474758,5,-1.7549972534179688,-2.7849960327148438,-4.5449981689453125,-6.634998321533203,-0.1399993896484375,2,-0.001043901925190105,1.3333439298089456,76.41000366210938,3.4,76.01000213623047,2.396839237057221,75.79000091552734,-0.001043901925190105
12916,2024-05-09,77.4000015258789,77.63999938964844,76.5,76.5999984741211,1002000.0,0.010048340076465268,-1.279998779296875,1.2903376648946643,69.68505198404435,66.63751707789447,-2.2928091522570355,-3.474224699586486,-4.973681151225406,-6.084563204059108,7.864277698680897,1.1399993896484375,1.225416961998107,3.034500885009763,-0.2975293549540652,6.366531124973591,1.3684857650278417,4.700516004991684,-2.8958946093116396,90.90916972516834,17.20106245997121,1.6660151199819142,5,-2.19000244140625,-3.220001220703125,-5.31500244140625,-7.405002593994141,-1.5500030517578125,3,-0.022093010991749318,-1.1818143986683312,76.62999725341797,1.3333439298089456,76.41000366210938,3.4,76.01000213623047,-0.022093010991749318
12917,2024-05-10,77.23999786376953,77.72000122070312,76.83000183105469,77.66999816894531,695300.0,-0.0020672307358531317,2.358447652909931,-0.5374983310763127,66.97860812570951,68.3506043299032,-1.7615250523082437,-3.0782508314606787,-4.6256853421205335,-5.928502530656658,8.547500357223099,0.8899993896484375,1.2725404768810478,2.624497222900388,-0.7854416081349314,6.034436053935707,0.9195278073827353,4.32946663841804,-2.1714303020476535,79.22061193753798,7.8106342930030195,1.7049694155176587,5,-1.9899978637695312,-3.0199966430664062,-5.154998779296875,-7.244998931884766,-2.5,4,-0.018384233664141325,-1.279998779296875,77.4000015258789,-1.1818143986683312,76.62999725341797,1.3333439298089456,76.41000366210938,-0.018384233664141325
12918,2024-05-13,76.95999908447266,77.73999786376953,76.63999938964844,77.37000274658203,717400.0,-0.0036250490295289817,-1.0952290991527764,0.9534962119195898,66.2698240497323,69.16751585306176,-1.2964939763118934,-2.546850612586155,-4.14804545672277,-5.63559299831752,8.953385913107123,1.0999984741210938,1.3559541853424832,2.101998519897464,-1.2469844125400158,5.450981452334943,0.427507053678724,3.7764899861162036,-1.3611447909545262,60.406177869347665,-9.372479101778588,1.6744914662187367,5,-1.5200004577636719,-2.729999542236328,-4.689998626708984,-6.965000152587891,-1.470001220703125,0,-0.00493759430793228,2.358447652909931,77.23999786376953,-1.279998779296875,77.4000015258789,-1.1818143986683312,76.62999725341797,-0.00493759430793228
12919,2024-05-14,77.0,77.58000183105469,76.8499984741211,77.33999633789062,716600.0,0.0005197624220789621,-1.281262665999094,0.8292519538518794,66.2698240497323,69.36351088095626,-0.906670355181987,-2.245991470986496,-4.012945256216568,-5.66423558661711,8.867271092529124,0.7300033569335938,1.612296067332224,1.8524993896484432,-1.1520078557304174,4.857006635027304,0.35024576695902,3.3547530123378664,-0.9729169924315926,62.43667993741576,-6.1014058350367435,1.50225362268943,5,-0.720001220703125,-2.770000457763672,-4.727500915527344,-7.005001068115234,-2.3899993896484375,1,-0.0044155368557223795,-1.0952290991527764,76.95999908447266,2.358447652909931,77.23999786376953,-1.279998779296875,77.4000015258789,-0.0044155368557223795
12920,2024-05-15,77.54000091552734,78.0999984741211,77.44000244140625,77.76000213623047,919600.0,0.007012998902952594,-2.142851952770209,0.647069383358765,71.52063819474417,70.1138089869428,-1.1611874936085655,-2.474157542642871,-4.3589334136414095,-6.1584868926742615,9.166067931414126,1.0999984741210938,1.7696080176815911,2.1140003204345703,-0.6752596644215885,4.903260305290729,0.7193703280064909,3.5086303128626497,-1.1703349367187172,65.00011920940324,-5.270837367852536,1.3946299924280798,5,-0.9900016784667969,-3.1300010681152344,-5.2024993896484375,-7.545001983642578,-1.80999755859375,2,-0.00799590842483311,-1.281262665999094,77.0,-1.0952290991527764,76.95999908447266,2.358447652909931,77.23999786376953,-0.00799590842483311
12921,2024-05-16,77.81999969482422,78.19000244140625,77.31999969482422,77.5999984741211,492200.0,0.0036110236779840488,-1.2307797644665284,-1.0,77.42359720073397,71.13667244866366,-1.1235235463193476,-2.500371894307804,-4.474739360224149,-6.39192070350245,10.181375055424532,0.8700027465820312,1.9792554094256332,2.1514991760253963,-0.5814590439407397,4.884457395991532,0.7850200660423354,3.517978286008457,-1.1042672169531045,76.12890205845582,0.5357567475639655,1.3664791099830653,5,-1.0199966430664062,-3.3649978637695312,-5.497499465942383,-7.825000762939453,-2.5999984741210938,3,-0.0170907457757693,-2.142851952770209,77.54000091552734,-1.281262665999094,77.0,-1.0952290991527764,76.95999908447266,-0.0170907457757693
12922,2024-05-17,78.44000244140625,78.48999786376953,77.47000122070312,77.94000244140625,590900.0,0.007967138897627901,2.4000406907250578,2.272714662227771,75.46893750068807,71.13569570907269,-1.4841685779798013,-2.9536230259156753,-4.971862560129026,-6.966389941852341,10.691114922584829,1.0199966430664062,2.0516870914028402,2.5695018768310547,-0.358910333313446,5.497914086975555,1.1052957717588043,4.033707981903305,-1.429415970828103,97.2975425081346,21.746475594076713,1.464206105072252,5,-1.3100051879882812,-3.835002899169922,-5.930004119873047,-8.445003509521484,-2.8000030517578125,4,-0.03301891747415309,-1.2307797644665284,77.81999969482422,-2.142851952770209,77.54000091552734,-1.281262665999094,77.0,-0.03301891747415309
12923,2024-05-20,78.01000213623047,78.6500015258789,77.7699966430664,78.6500015258789,486700.0,-0.005481900711272747,1.7500178814104856,-1.279998779296875,85.73767416264351,72.3839560232823,-0.8276719888828836,-2.385222460853015,-4.432084166365058,-6.49640708628317,11.014091197648353,0.8800048828125,2.1196926831447627,1.974001312255865,-1.0484993041395967,4.996501928651327,0.4627510040581342,3.485251620453596,-0.7035333870140477,64.4445386343407,-15.358035567754243,1.5112503081977318,5,-0.8000030517578125,-3.325000762939453,-5.355003356933594,-8.015003204345703,-2.0699996948242188,0,-0.04191775647884821,2.4000406907250578,78.44000244140625,-1.2307797644665284,77.81999969482422,-2.142851952770209,77.54000091552734,-0.04191775647884821
12924,2024-05-21,78.62000274658203,78.7699966430664,77.94999694824219,78.08999633789062,550700.0,0.007819517929076758,-1.0246776365982537,-0.8281358033521684,83.94830598062248,73.7002734720723,-1.2194555254536823,-2.81506676062169,-4.942297990787324,-7.053690252996546,11.184870438806863,0.8199996948242188,2.106337114012746,2.3780017852783146,-0.7629909729607078,5.518994543517337,0.8075054061587963,3.948498164397833,-1.1500015258789062,89.65557157439464,9.259029570807073,1.5704963791195123,5,-0.9850044250488281,-3.8750038146972656,-5.99000358581543,-8.625003814697266,-2.2400054931640625,1,-0.03981181345034457,1.7500178814104856,78.01000213623047,2.4000406907250578,78.44000244140625,-1.2307797644665284,77.81999969482422,-0.03981181345034457
12925,2024-05-22,77.7699966430664,78.4000015258789,77.58999633789062,78.22000122070312,684000.0,-0.010811575601891943,1.0,-0.8490549741611366,72.12309389204616,73.97116701740582,-0.21314962102547952,-1.8031169918603211,-3.952290179643029,-6.171979979437992,12.12762276454161,1.0300064086914062,1.9951969085361867,1.3664958953857393,-1.7379675021789183,4.470959292950397,-0.18573580339658236,2.918727594168061,1.0,31.034337609311034,-48.76760934634842,1.552231698782327,5,-0.06499862670898438,-2.80999755859375,-5.349996566772461,-7.774997711181641,-2.0499954223632812,2,-0.0406325854328885,-1.0246776365982537,78.62000274658203,1.7500178814104856,78.01000213623047,2.4000406907250578,78.44000244140625,-0.0406325854328885
12926,2024-05-23,76.4800033569336,77.4000015258789,76.41999816894531,77.4000015258789,715900.0,-0.01658728740922255,1.1304463204683795,2.0444195785226253,55.14159277948457,72.6559430900475,1.042218318081268,-0.351578894298882,-2.5556756346263967,-4.857461904293871,12.704063395223603,1.3499984741210938,1.84720737663406,-0.03749771118164347,-2.9635888304337072,2.8885934080704203,-1.5005432708076683,1.4255478484443813,2.2899932861328125,2.5534139127781077,-72.673789559697,1.4630455596260306,5,1.1149940490722656,-1.100006103515625,-4.060003280639648,-6.485004425048828,-0.45000457763671875,3,-0.009806484925212855,1.0,77.7699966430664,-1.0246776365982537,78.62000274658203,1.7500178814104856,78.01000213623047,-0.009806484925212855
12927,2024-05-24,76.81999969482422,76.94999694824219,76.16999816894531,76.58999633789062,430400.0,0.004445558616202661,2.183682366679642,-0.25000414641832386,55.929702353159314,71.50704067931717,0.7111667310321934,-0.46911220207005044,-2.761624481109834,-5.192582448157708,13.231299560446107,0.779998779296875,1.7384040640765193,0.1459987640380831,-2.4607316613713124,2.7527291894474786,-1.1573664486666217,1.449363976742788,1.8559970092773455,25.00007335960585,-45.75448552059355,1.3033652127046986,5,0.6499977111816406,-1.0450019836425781,-4.399999618530273,-6.825000762939453,-1.3000030517578125,4,-0.02082788961829296,1.1304463204683795,76.4800033569336,1.0,77.7699966430664,-1.0246776365982537,78.62000274658203,-0.02082788961829296
12928,2024-05-28,76.4800033569336,77.29000091552734,76.41999816894531,76.83000183105469,531100.0,-0.00442588309348213,-2.7020696372047723,-1.521710286263973,50.516984708522045,69.75672519696047,1.0906040445401857,-0.0057599749130048394,-2.294248303586997,-4.862571229817561,13.545894232013096,0.8700027465820312,1.6007817247449623,-0.2724975585937557,-2.746750680085725,2.2017555628982137,-1.5096241193397333,0.9646290021522219,2.0456334350585905,11.923283458582635,-54.17618311714733,1.237126560745984,5,0.9899940490722656,-0.7050056457519531,-4.060003280639648,-6.485004425048828,-0.6300048828125,1,-0.010983314989734483,2.183682366679642,76.81999969482422,1.1304463204683795,76.4800033569336,1.0,77.7699966430664,-0.010983314989734483
12929,2024-05-29,75.7300033569336,76.16999816894531,75.44999694824219,75.73999786376953,604600.0,-0.009806484925212855,-1.5262876110932648,0.0285558583106267,43.83566082025363,66.68061659979485,1.834418670779911,0.9571309617421235,-1.4584188971453642,-4.131809127030323,14.14206489191393,1.0300064086914062,1.478063985608344,-1.12649765014649,-3.192912742316963,0.9399174420239831,-2.1597051962317266,-0.09329010406125349,2.6542951176757725,9.49172793879942,-52.076029566636414,1.0332075460852346,5,1.3799934387207031,0.044994354248046875,-3.0200023651123047,-5.665004730224609,0.6800003051757812,2,0.0027729971631307304,-2.7020696372047723,76.4800033569336,2.183682366679642,76.81999969482422,1.1304463204683795,76.4800033569336,0.0027729971631307304
12930,2024-05-30,77.0199966430664,77.05999755859375,75.76000213623047,76.11000061035156,704100.0,0.01703411103856367,1.6262590454759134,-91.04961832061069,47.57029879549104,63.36358344365675,0.5173058993694042,-0.17817997045381162,-2.6593631935471365,-5.4338940748771165,14.524159926999596,1.3299942016601562,1.4082808394342976,0.05949592590332031,-1.7997786417012946,1.9187704935079353,-0.8701413578989872,0.9891332097056278,1.129557709433584,80.51261585893087,21.72043923234108,0.9296372838023109,5,0.09000015258789062,-1.2449989318847656,-4.019996643066406,-6.779998779296875,0.43000030517578125,3,-0.008309522429796878,-1.5262876110932648,75.7300033569336,-2.7020696372047723,76.4800033569336,2.183682366679642,76.81999969482422,-0.008309522429796878
12931,2024-05-31,78.86000061035156,78.88999938964844,77.20999908447266,77.4000015258789,824700.0,0.023889951278656563,1.2105315993153607,1.6044015929574513,58.52633709262012,61.48107228720476,-1.2959419507202057,-1.8101319614106757,-4.39612774553251,-7.2779676079567395,15.047732961063476,1.8700027465820312,1.3823717540682594,1.7084999084472656,-0.10434575119442968,3.521345568088961,0.8020770786264109,2.6149227382681204,-3.410003662109375,99.12794308120864,41.14685238725916,0.9064228298208481,5,-1.69000244140625,-3.0250015258789062,-5.8600006103515625,-8.130001068115234,-0.37000274658203125,4,-0.03981738987250616,1.6262590454759134,77.0199966430664,-1.5262876110932648,75.7300033569336,-2.7020696372047723,76.4800033569336,-0.03981738987250616
12932,2024-06-03,76.91999816894531,78.44000244140625,76.63999938964844,76.98999786376953,2645200.0,-0.024600588719138283,-4.714320314865274,-0.047945026520001044,49.8207843649313,57.490306754125626,0.4534594514649086,0.23069552548096794,-2.3765240565117125,-5.344096213260073,15.428521147895616,2.220001220703125,1.2135877481471908,-0.2880023956298885,-1.9891791800825587,1.4131743888227817,-1.1385907878562165,0.5625859965964395,-1.4012011718750017,42.732563297315515,-14.324541065304352,0.850588392226335,6,0.25,-1.0849990844726562,-3.9199981689453125,-6.149997711181641,3.0900039672851562,0,-0.011570455159055859,1.2105315993153607,78.86000061035156,1.6262590454759134,77.0199966430664,-1.5262876110932648,75.7300033569336,-0.011570455159055859
12933,2024-06-04,78.0,78.86000061035156,76.31999969482422,76.44999694824219,2744000.0,0.01404058576135947,-1.8066346315966952,-22.14299727520436,54.098361680918636,54.173646276380765,-0.7019253366021303,-0.7300042690230413,-3.3669248061827375,-6.417943582181721,15.853975414115634,2.5400009155273438,0.9920261142091817,0.6924995422363338,-0.9452505153808772,2.330249599853545,-0.1263754865722717,1.5113745710449393,-2.4137789550781292,74.12794308120864,17.018030178216037,0.8188750288086052,6,-0.8300018310546875,-2.1650009155273438,-5.0,-7.229999542236328,2.25,1,-0.03179491483248198,-4.714320314865274,76.91999816894531,1.2105315993153607,78.86000061035156,1.6262590454759134,77.0199966430664,-0.03179491483248198
12934,2024-06-05,77.1500015258789,78.0,77.01000213623047,77.93000030517578,976000.0,-0.010897416334885834,1.1521735524853631,-0.503224028115494,48.44124875740222,51.542330150309205,-0.09205580997392815,0.18790973841390723,-2.4218148132248984,-5.526752992467038,15.916783653146407,0.9899978637695312,0.7266638599318753,-0.19449882507323935,-1.7794607549985955,1.3904631048521168,-0.9869797900359174,0.5979821398894387,-1.4977049140625098,44.408965155817725,-11.219455411895176,0.7924809649626798,6,0.01999664306640625,-1.31500244140625,-4.042501449584961,-6.19000244140625,2.4399948120117188,2,-0.016850330862556717,-1.8066346315966952,78.0,-4.714320314865274,76.91999816894531,1.2105315993153607,78.86000061035156,-0.016850330862556717
12935,2024-06-06,76.55000305175781,77.81999969482422,76.43000030517578,77.5199966430664,1057500.0,-0.007777037747949134,-1.2975213906946537,1.2435834735318283,45.0506733553236,50.421116880957996,0.353904229595031,0.8238470354719567,-1.7123731580082762,-4.8921459663258275,15.966076178809551,1.3899993896484375,0.40895806630975073,-0.7904975891113253,-2.3834350838484255,0.8024399056257749,-1.5869663364798754,0.005971158257224829,-0.8329523843847824,8.949548025114664,-42.26456473662772,0.7964687473685471,6,0.6199951171875,-0.535003662109375,-3.232503890991211,-5.525005340576172,4.0,3,-0.0018288619734446732,1.1521735524853631,77.1500015258789,-1.8066346315966952,78.0,-4.714320314865274,76.91999816894531,-0.0018288619734446732
12936,2024-06-07,75.69000244140625,76.56999969482422,75.68000030517578,75.83000183105469,780800.0,-0.01123449478859051,-10.124737745565517,0.1443302212539032,39.479718173380576,48.59334086098257,1.2181610886194676,1.6328893493874688,-0.8164315560370312,-3.9799919857148893,15.392122133707705,0.8899993896484375,0.0429840704235005,-1.5649982452392521,-3.319828328651454,0.18983183817294957,-2.442413286945353,-0.6875832035331513,3.1999969482421875,0.31453255567898003,-43.20852717223895,0.877415041706102,6,1.4799957275390625,1.1649971008300781,-2.045001983642578,-4.535003662109375,6.680000305175781,4,0.0232526681208447,-1.2975213906946537,76.55000305175781,1.1521735524853631,77.1500015258789,-1.8066346315966952,78.0,0.0232526681208447
12937,2024-06-10,75.81999969482422,76.30000305175781,75.08999633789062,75.5,806500.0,0.001717495695928939,-1.1228057260261137,-2.285722070844687,41.42519841222425,47.58314238361615,1.0408532569338433,1.4662291528560445,-0.9308029053463542,-4.056869759244904,14.715267048811128,1.2100067138671875,-0.2212194001231751,-1.3640010833740206,-3.232604219109035,0.504602052360994,-2.298302651241528,-0.4296995155065133,3.0057997131347634,19.363462324594956,-20.62448412314776,0.934301567867506,6,1.1699981689453125,1.125,-1.904998779296875,-4.395000457763672,6.25,0,0.035214958845846356,-10.124737745565517,75.69000244140625,-1.2975213906946537,76.55000305175781,1.1521735524853631,77.1500015258789,0.035214958845846356
12938,2024-06-11,76.58000183105469,76.70999908447266,75.01000213623047,75.18000030517578,1094900.0,0.010023768653250942,1.0481939893096301,4.375008940705243,42.10525383403929,47.39087494070345,0.3313752734258344,0.7128469431513054,-1.6441038777660708,-4.749373201517287,14.150022701777864,1.6999969482421875,-0.2535888207861774,-0.5849990844726562,-2.4708403485635273,1.3008421796182148,-1.5279197165180847,0.35792154757277217,2.0963654541015586,52.50838851252217,18.026327488051734,0.9429206320454353,6,0.3699989318847656,0.3699989318847656,-2.6650009155273438,-5.155002593994141,5.589996337890625,1,0.04478976525415601,-1.1228057260261137,75.81999969482422,-10.124737745565517,75.69000244140625,-1.2975213906946537,76.55000305175781,0.04478976525415601
12939,2024-06-12,76.66000366210938,77.72000122070312,75.91000366210938,77.48999786376953,1403300.0,0.0010446830653147998,1.8061957736732848,-0.592852355028038,45.43212248739892,47.15329979535988,0.4438419069907553,0.638820063953176,-1.6751895918344104,-4.766154643888797,13.806641413902888,1.80999755859375,-0.31811098571378693,-0.4879974365234432,-2.3861907102915723,1.410195837244686,-1.4370940734075077,0.46109920036062135,1.7963817141113196,58.71896652837811,22.817605525967473,0.9490966368840654,6,0.2899971008300781,0.2899971008300781,-2.6950035095214844,-5.185005187988281,5.80999755859375,2,0.04683010913636365,1.0481939893096301,76.58000183105469,-1.1228057260261137,75.81999969482422,-10.124737745565517,75.69000244140625,0.04683010913636365
12940,2024-06-13,76.91999816894531,77.33999633789062,76.16000366210938,76.7699966430664,1381500.0,0.0033915274512887894,1.383828731282897,-0.18072599251762586,51.97839616498996,46.42575080340097,0.18793418484931124,0.3478282541328781,-1.8512899036919492,-4.957102704808406,13.098210082728828,1.17999267578125,-0.3048934128209453,-0.19700279235840412,-2.0884798206680983,1.69447423595129,-1.1427413065132583,0.7487357217964501,1.3296042128759638,70.47958221308822,29.105792783218234,0.9457385141548488,6,0.015003204345703125,0.030002593994140625,-2.6399993896484375,-5.130001068115234,5.6399993896484375,3,0.034711365477167355,1.8061957736732848,76.66000366210938,1.0481939893096301,76.58000183105469,-1.1228057260261137,75.81999969482422,0.034711365477167355
12941,2024-06-14,76.48999786376953,76.9000015258789,76.13999938964844,76.48999786376953,1216200.0,-0.005590227709461715,-1.1714441416893733,0.0,48.52809062175869,46.28211816527068,0.2753514228596856,0.7094533246300614,-1.3387278855738032,-4.463527787344788,12.466492009510327,0.779998779296875,-0.17789136452903165,-0.5605030059814453,-2.4414034525714214,1.3203974406085308,-1.5009532292764334,0.37994721731354275,1.5652285033162912,54.61240691994763,10.706136582556752,0.9404502232949915,6,0.4450035095214844,0.4600028991699219,-2.1299972534179688,-4.619998931884766,7.0200042724609375,4,0.05307890314259445,1.383828731282897,76.91999816894531,1.8061957736732848,76.66000366210938,1.0481939893096301,76.58000183105469,0.05307890314259445
12942,2024-06-17,75.8499984741211,76.73999786376953,75.80000305175781,76.01000213623047,787600.0,-0.008367099065531347,-6.230882094019602,-100.0,47.2632268310887,45.5226587375118,0.8354681216936228,1.2073697249562372,-0.613519705739435,-3.7401969010713287,11.48871382561657,0.9399948120117188,-0.19051433833135434,-1.0710021972656278,-2.9051560210489242,0.7631516265176685,-1.988079109157269,-0.15392528537398675,2.022514439113408,30.996185301445646,-16.255294566521446,0.9170769118916481,6,0.6550025939941406,1.1000022888183594,-1.154998779296875,-3.645000457763672,7.739997863769531,0,0.08595918791857948,-1.1714441416893733,76.48999786376953,1.383828731282897,76.91999816894531,1.8061957736732848,76.66000366210938,0.08595918791857948
12943,2024-06-18,74.73999786376953,76.22000122070312,74.63999938964844,75.5,933200.0,-0.014634154682683032,-2.291673620548522,4.749904634751097,45.829798229105606,45.23249756770106,1.6029767445037635,2.1711446148599833,0.527994165381827,-2.5810546065127085,10.31332970171188,1.5800018310546875,-0.5090881449348643,-2.017502593994138,-4.018332624044916,-0.016672563943359364,-3.01791760901952,-1.0170875789687557,2.960764402844731,3.2467017750717115,-46.76603448686282,1.0004150150253892,6,1.4900016784667969,2.0250015258789062,-0.00499725341796875,-2.4949989318847656,9.970001220703125,1,0.09807334814773827,-6.230882094019602,75.8499984741211,-1.1714441416893733,76.48999786376953,1.383828731282897,76.91999816894531,0.09807334814773827
12944,2024-06-20,75.48999786376953,75.75,74.70999908447266,74.7699966430664,881100.0,0.010034787549325852,-1.476203451407811,-0.9473673643527581,43.24802060003528,45.03220281711347,0.6624007747694804,1.2381077873830577,-0.19853628005895985,-3.2990875560113864,8.990383863926688,1.0400009155273438,-0.5814481508964917,-1.1110023498535213,-2.9840002488089254,0.7619955491018828,-2.0475012993312163,-0.17450340037582635,1.965903372687464,31.48146055033428,-14.067109407233094,0.936498949477701,6,0.69000244140625,1.2750015258789062,-0.654998779296875,-2.8649978637695312,9.700004577636719,3,0.0884885480753439,-2.291673620548522,74.73999786376953,-6.230882094019602,75.8499984741211,-1.1714441416893733,76.48999786376953,0.0884885480753439
12945,2024-06-21,74.61000061035156,76.0,74.54000091552734,75.72000122070312,2108600.0,-0.011657137082001556,-1.33599853515625,-1.541664900606112,29.5081870725477,43.92425491702094,1.3837890574688458,1.970243106495161,0.7732047303086347,-2.3741923125529922,7.933770660181878,1.4599990844726562,-0.8371147552105072,-1.8329998016357365,-3.820424656854513,0.15442505358304004,-2.826712229245132,-0.8392873740263411,2.620628478360743,2.966087996637895,-34.325981855443345,0.9937124276093887,6,1.5200004577636719,2.104999542236328,0.6449985504150391,-1.9800033569335938,10.839996337890625,4,0.1053478159235004,-1.476203451407811,75.48999786376953,-2.291673620548522,74.73999786376953,-6.230882094019602,75.8499984741211,0.1053478159235004
12946,2024-06-24,75.7300033569336,76.01000213623047,74.55999755859375,74.55999755859375,1057100.0,0.01501142926443877,-1.4786280199537023,-1.0540586981923157,43.76965768368276,44.18475039162743,0.3017940160336252,0.8339271810987015,-0.24047062010686204,-3.4448831749484157,8.012457021707514,1.4500045776367188,-0.9349942914905682,-0.6754970550537109,-2.6881252906282924,1.3371311805208705,-1.6818111728409946,0.3308170627335727,1.2315629144602127,54.09109509706684,16.764832425183272,1.0063141177872899,6,0.3999977111816406,0.9849967956542969,-0.2500038146972656,-2.835002899169922,9.859992980957031,0,0.09018874816984712,-1.33599853515625,74.61000061035156,-1.476203451407811,75.48999786376953,-2.291673620548522,74.73999786376953,0.09018874816984712
12947,2024-06-25,75.22000122070312,75.86000061035156,75.01000213623047,75.76000213623047,653900.0,-0.006734479250274261,1.297299805140577,-0.4615369567343745,34.52115756151521,43.342073028013644,0.8020836001145142,1.2837331089501873,0.3711577852037067,-2.8637641556284166,8.325630284731252,0.8499984741210938,-0.9550142358658036,-1.105499267578125,-3.175144184527383,0.9641456493711331,-2.140321726052761,-0.07067680910348884,1.4994085151040366,40.47620128882248,7.48268290069543,1.03482245847463,6,0.9099998474121094,1.4949989318847656,0.407501220703125,-2.2550010681152344,12.849998474121094,1,0.11021006090127061,-1.4786280199537023,75.7300033569336,-1.33599853515625,74.61000061035156,-1.476203451407811,75.48999786376953,0.11021006090127061
12948,2024-06-26,75.63999938964844,75.75,74.44999694824219,74.80000305175781,785300.0,0.005583596944022773,1.4528415961305925,-1.5555461365659307,41.16957342292299,42.868456465294095,0.2623081834186962,0.8406793487989148,0.06395245547381023,-3.2291207046874035,8.533515862296111,1.3000030517578125,-0.8087368486905433,-0.643500900268549,-2.7339328967837275,1.4469310962466295,-1.6887168985261383,0.40171509798904026,0.8614694641307494,76.2819540966289,42.88456311459802,1.045215998257586,6,0.25499725341796875,1.029998779296875,0.22749900817871094,-1.9350013732910156,12.590003967285156,2,0.10510308054457984,1.297299805140577,75.22000122070312,-1.4786280199537023,75.7300033569336,-1.33599853515625,74.61000061035156,0.10510308054457984
12949,2024-06-27,75.94000244140625,76.2699966430664,75.26000213623047,75.6500015258789,1139600.0,0.003966195851118348,1.126328131901668,0.34524069028156223,46.30302660392992,42.23785984739854,-0.16826216476815148,0.5873281827931152,-0.08843197321098728,-3.44934987338533,8.676992757031291,1.0099945068359375,-0.693410482850922,-0.3539978027343693,-2.43481141453924,1.7268158090705015,-1.3944046086368047,0.6864090031680661,-1.4900054931640625,81.86844741795255,43.50402685839774,1.040406805902432,6,-0.2650032043457031,0.7299957275390625,0.0074977874755859375,-1.8650016784667969,9.290000915527344,3,0.11548586201104172,1.4528415961305925,75.63999938964844,1.297299805140577,75.22000122070312,-1.4786280199537023,75.7300033569336,0.11548586201104172
12950,2024-06-28,76.37999725341797,76.86000061035156,75.80000305175781,76.26000213623047,1861700.0,0.005793979429368656,-1.0384700030811216,0.4137749598800347,54.406100402126874,42.890972045217225,-0.7743418432008582,0.10216592175643768,-0.3971526966690817,-3.7919916211360203,8.895814829480752,1.05999755859375,-0.6314439439984199,0.11799697875976278,-1.9353097185103536,2.171303676029879,-0.9086563698752883,1.1446503273948139,-1.9300003051757812,80.08287852502818,35.38087890309259,1.0266533486350569,6,-0.7249984741210938,0.29000091552734375,-0.18999862670898438,-2.2449989318847656,8.94000244140625,4,0.11534440304780236,1.126328131901668,75.94000244140625,1.4528415961305925,75.63999938964844,1.297299805140577,75.22000122070312,0.11534440304780236
12951,2024-07-01,75.72000122070312,77.18000030517578,75.47000122070312,76.80000305175781,609600.0,-0.008640953868132129,-1.1645532946391495,-9.000381485249237,49.40192249952315,43.1286048972655,-0.2626797812364572,0.5426831915371224,0.35691687926774307,-3.0418032197308804,7.7623932982867405,1.7099990844726562,-0.6528094692268809,-0.3849990844726534,-2.0442634927593986,1.2742653238140917,-1.214631288616033,0.4446331196707263,-1.173604125976567,46.52024581711274,-1.3296166073640379,0.8296322041433736,7,0.09499740600585938,0.9499969482421875,0.6124973297119141,-1.5850028991699219,9.610000610351562,0,0.1284996773729412,-1.0384700030811216,76.37999725341797,1.126328131901668,75.94000244140625,1.4528415961305925,75.63999938964844,0.1284996773729412
12952,2024-07-02,76.02999877929688,76.29000091552734,75.5199966430664,75.8499984741211,736200.0,0.004093998330641835,1.1999978201872459,-0.16666666666666666,46.523363728782826,43.205667730562965,-0.6084434898452571,0.1713769847684148,0.10043441827372135,-3.245477669940499,7.057893688077152,0.7700042724609375,-0.7921236274173111,-0.030501556396487217,-1.64486478782149,1.5838616750285155,-0.8376831721089957,0.7766800593160212,-1.3255854919433574,57.875453780737615,10.176374511083857,0.807181615712503,7,-0.21500015258789062,0.6399993896484375,0.45749855041503906,-1.8950004577636719,9.370002746582031,1,0.12573980944475505,-1.1645532946391495,75.72000122070312,-1.0384700030811216,76.37999725341797,1.126328131901668,75.94000244140625,0.12573980944475505
12953,2024-07-03,75.5199966430664,76.3499984741211,75.43000030517578,75.98999786376953,341000.0,-0.006707906673929176,-1.8307901779426263,-2.6111134658585176,43.16541629198116,43.19648947411251,0.02663834780592822,0.5123243014616605,0.6494575193505909,-2.6174665976221263,6.053797480125573,0.9199981689453125,-0.8754332658595558,-0.41650352478026775,-1.7622387388639993,0.9292316893034638,-1.0893711318221335,0.256364082261598,-0.6670481346435508,13.541393478450914,-31.410307691125638,0.6728676070418654,7,0.2950019836425781,1.1500015258789062,1.1025009155273438,-1.3849983215332031,10.480003356933594,2,0.16618119186463232,1.1999978201872459,76.02999877929688,-1.1645532946391495,75.72000122070312,-1.0384700030811216,76.37999725341797,0.16618119186463232
12954,2024-07-05,75.8499984741211,76.30000305175781,75.0999984741211,75.5,1626700.0,0.004369727830026093,-1.0869617137587655,-0.7446756704110122,43.63852437824034,44.7665269525228,-0.2759457619877139,0.08425569435115676,0.3695633168537995,-2.836082468479745,5.10993885641706,1.2000045776367188,-0.8903515595097957,-0.021501541137695312,-1.2400133267845348,1.1970102445091442,-0.6307574339611222,0.5877543516857315,-0.85742685789306,36.05766056560173,-5.430922701905686,0.6092558928234209,7,-0.034999847412109375,0.8199996948242188,0.7724990844726562,-1.7150001525878906,10.150001525878906,4,0.1632169430700301,-1.8307901779426263,75.5199966430664,1.1999978201872459,76.02999877929688,-1.1645532946391495,75.72000122070312,0.1632169430700301
12955,2024-07-08,76.41000366210938,76.51000213623047,75.56999969482422,75.73999786376953,1087100.0,0.007383061295371585,1.160918330658669,1.9143106267029972,49.53164992339338,45.40674831249065,-0.6188475506173745,-0.5130816319823452,-0.13408336896941364,-3.2977186147887494,4.554812793769289,0.94000244140625,-0.7814876245718807,0.5455036163330078,-0.6581139074185813,1.749121140084597,-0.056305145542793866,1.1473123782088095,-1.3100051879882812,62.98096321021164,22.196051322619574,0.6018087618757971,7,-0.5950050354003906,0.2599945068359375,0.03249359130859375,-1.8950042724609375,9.589996337890625,0,0.11542990802391406,-1.0869617137587655,75.8499984741211,-1.8307901779426263,75.5199966430664,1.1999978201872459,76.02999877929688,0.11542990802391406
12956,2024-07-09,77.44999694824219,77.4800033569336,76.0,76.12999725341797,939700.0,0.013610695410142037,1.1449129538204676,1.9701317482549334,58.948542520244786,48.120902196793935,-1.5524595942495125,-1.4908991326979049,-1.0935103287914103,-4.217606939491063,4.816879035134939,1.4800033569335938,-0.6592383242329305,1.4974971771240178,0.10505336462199466,2.889940989626041,0.8012752708730062,2.1937190833750293,-2.3499984741210938,98.7392291121711,54.37322517965437,0.6962219062510112,7,-1.4849967956542969,-0.779998779296875,-1.0074996948242188,-2.704998016357422,8.550003051757812,1,0.10161398394684706,1.160918330658669,76.41000366210938,-1.0869617137587655,75.8499984741211,-1.8307901779426263,75.5199966430664,0.10161398394684706
12957,2024-07-10,78.48999786376953,78.56999969482422,77.0999984741211,77.80999755859375,1183200.0,0.013428030426164472,2.499986376145539,0.5151518654451926,71.13868130960736,51.450803073092196,-2.3242514500004745,-2.446023224969551,-2.0227577507130547,-5.125126526991323,5.467706807842052,1.470001220703125,-0.25709452467290816,2.4039981842040987,0.6107553291909511,4.197241039217246,1.507376756697525,3.3006196117106725,-3.1995989990234364,97.6944725385867,46.13907036303319,0.8966214275065704,7,-1.654998779296875,-1.8349990844726562,-1.9874992370605469,-3.68499755859375,7.510002136230469,2,0.08714491213462572,1.1449129538204676,77.44999694824219,1.160918330658669,76.41000366210938,-1.0869617137587655,75.8499984741211,0.08714491213462572
12958,2024-07-11,80.01000213623047,80.25,78.93000030517578,78.94000244140625,1010900.0,0.019365579230860908,-1.42200897325522,1.573528256796329,73.44400704690179,54.46646756675574,-3.530445764355761,-3.895615193444314,-3.451392753098446,-6.519231299011238,6.591731966246906,1.7600021362304688,-0.0663235842235963,3.75250244140625,1.2460819805822752,6.258922902230225,2.4992922109942697,5.00571267181823,-4.391643188476564,95.33984868618901,39.541430081106206,1.2532102304119852,7,-2.335002899169922,-2.660003662109375,-3.5075035095214844,-5.2050018310546875,5.989997863769531,3,0.06736656975050526,2.499986376145539,78.48999786376953,1.1449129538204676,77.44999694824219,1.160918330658669,76.41000366210938,0.06736656975050526
12959,2024-07-12,80.25,80.94000244140625,79.79000091552734,80.16000366210938,957100.0,0.002999598267237724,-1.77108190091001,0.08410875098932598,81.33332994249132,57.45838196012956,-3.4584716850472006,-4.06108330241662,-3.554728864776152,-6.630975219249365,7.17873502514296,1.1500015258789062,0.29237499601391903,3.813000488281247,0.7359606493786401,6.890040327183854,2.2744805688299436,5.351520407732551,-4.075844125976559,87.15079909697566,23.65037662176023,1.5385199194513037,7,-2.229999542236328,-2.5550003051757812,-3.7475013732910156,-5.444999694824219,5.75,4,0.07165109034267902,-1.42200897325522,80.01000213623047,2.499986376145539,78.48999786376953,1.1449129538204676,77.44999694824219,0.07165109034267902
12960,2024-07-15,79.58999633789062,80.56999969482422,79.33000183105469,79.66999816894531,975700.0,-0.008224344699182207,-3.133389283080288,-0.8889454052221092,72.59948809805647,60.03588924885549,-2.5649797812797317,-3.3632284034856923,-2.804502029243224,-5.864094683705531,7.625274987024952,1.2399978637695312,0.5533162903248012,3.0194969177246094,-0.3623581969869605,6.401352032436179,1.3285693603688316,4.710424475080387,-2.7486219444335944,72.67195473022228,7.65161570766692,1.6909275573557847,7,-1.5699958801269531,-1.8949966430664062,-3.0874977111816406,-4.784996032714844,6.410003662109375,0,,-1.77108190091001,80.25,-1.42200897325522,80.01000213623047,2.499986376145539,78.48999786376953,
12961,2024-07-16,80.55000305175781,80.80000305175781,79.36000061035156,80.06999969482422,1077700.0,0.012061901721814206,1.9387704260768697,-5.999904634751097,79.64404101369895,63.715964502735055,-3.0930688089042917,-4.219826923196706,-3.6644937443272454,-6.727641941062416,8.158046316187772,1.44000244140625,0.7840905630065436,3.77650337219238,-0.043975259360522045,7.596982003745282,1.866264056415929,5.686742687968831,-3.1348207315878938,89.84377638744569,20.821589066260472,1.9102393157764526,7,-2.5300025939941406,-2.8550033569335938,-3.9575042724609375,-5.745002746582031,5.4499969482421875,1,,-3.133389283080288,79.58999633789062,-1.77108190091001,80.25,-1.42200897325522,80.01000213623047,
12962,2024-07-17,82.37000274658203,82.55999755859375,80.5,81.0,1120500.0,0.02259465705612418,1.3542931880108993,2.8541524278788843,82.3869047662756,68.07390766654555,-4.379738774207411,-5.824968421665943,-5.385446233111523,-8.440258395051444,9.32176775831195,2.05999755859375,0.970831974829963,5.270502853393552,0.7358702751308641,9.80513543165624,3.003186564262208,7.537819142524896,-4.461345609439022,94.76597917993405,25.560719536671783,2.2673162891313465,7,-3.5400047302246094,-3.8650054931640625,-5.357503890991211,-7.56500244140625,3.6299972534179688,2,,1.9387704260768697,80.55000305175781,-3.133389283080288,79.58999633789062,-1.77108190091001,80.25,
12963,2024-07-18,82.06999969482422,82.9000015258789,81.80999755859375,81.91999816894531,772500.0,-0.0036421396352358526,-4.891869600181455,0.10948994536918956,79.49948562201553,72.0584589158539,-3.4116836393602767,-5.2150415123009,-4.994932280155382,-8.038156917447012,10.698253804986807,1.0900039672851562,1.2800566143497036,4.603999710083002,-0.2976844699409469,9.505683890106951,2.1531576200710276,7.054841800094977,-3.4171280902490935,76.75064700263076,8.769334239440155,2.4508420900119745,7,-2.8349990844726562,-3.395000457763672,-5.102500915527344,-7.2649993896484375,3.9300003051757812,3,,1.3542931880108993,82.37000274658203,1.9387704260768697,80.55000305175781,-3.133389283080288,79.58999633789062,
12964,2024-07-19,82.16999816894531,82.41000366210938,81.2699966430664,82.4000015258789,695900.0,0.0012184534481898268,8.119777838811071,-1.533340114948375,78.80594408912339,75.31115826760168,-2.817167320502193,-5.047731354694122,-5.014286940991212,-8.014799309559294,11.94871151016047,1.1400070190429688,1.634095942742448,4.369998168945315,-0.8638553250596601,9.60385166295029,1.7530714219428205,6.98692491594781,-2.752643178535507,79.55172494854966,12.559982681538045,2.6169267470024877,7,-2.7199974060058594,-3.4949989318847656,-5.219997406005859,-7.364997863769531,3.8300018310546875,4,,-4.891869600181455,82.06999969482422,1.3542931880108993,82.37000274658203,1.9387704260768697,80.55000305175781,
12965,2024-07-22,82.47000122070312,82.55000305175781,81.81999969482422,82.16999816894531,639500.0,0.0036510047273092816,2.1738813148903704,-1.3043420572527946,84.82965774079003,78.18683773655115,-2.4218428515851684,-4.984234936805223,-5.23558955309656,-8.184298069931884,13.508078759587496,0.7300033569335938,2.1148622694613266,4.277001190185544,-1.1259539700175907,9.679956350388679,1.5755236100839767,6.978478770287111,-2.425769853908875,87.85310186532183,17.51706157775348,2.7014775801015687,7,-2.470001220703125,-3.795001983642578,-5.520000457763672,-7.665000915527344,3.529998779296875,0,,8.119777838811071,82.16999816894531,-4.891869600181455,82.06999969482422,1.3542931880108993,82.37000274658203,
12966,2024-07-23,82.55999755859375,82.88999938964844,82.30000305175781,82.88999938964844,664500.0,0.0010912615079243793,2.5757155407592363,-1.0999949137887188,84.47723028485709,79.66889873380113,-1.9118042271587257,-4.781457302769326,-5.2690403904278185,-8.108251193231439,15.217319889032016,0.589996337890625,2.6203549032502593,4.02549781799317,-1.5815187441074983,9.632514380093838,1.2219895369428428,6.829006099043497,-2.001727563164266,85.83317703680862,13.3458960111478,2.803508281050332,7,-1.6449966430664062,-3.884998321533203,-5.617496490478516,-7.754997253417969,3.44000244140625,1,,2.1738813148903704,82.47000122070312,8.119777838811071,82.16999816894531,-4.891869600181455,82.06999969482422,
12967,2024-07-24,83.51000213623047,84.05999755859375,82.47000122070312,82.51000213623047,797900.0,0.011506838732189717,-1.9444326707074133,-3.0302862163036943,90.31276608521193,81.54320529361337,-2.3186684562853372,-5.353003059631206,-6.1451363001486214,-8.907835650039928,17.197059426605964,1.589996337890625,3.0981491369268497,4.56100234985351,-1.236765511877607,10.358770211584627,1.6621184189879585,7.459886280719061,-2.5302204653200846,80.28690889302717,0.32918528633774713,2.898883930865558,7,-1.81500244140625,-4.2550048828125,-6.567501068115234,-8.705001831054688,2.4899978637695312,2,,2.5757155407592363,82.55999755859375,2.1738813148903704,82.47000122070312,8.119777838811071,82.16999816894531,
12968,2024-07-25,83.58999633789062,84.8499984741211,83.30999755859375,84.0199966430664,934000.0,0.0009578996481123259,-2.111119673861946,-0.43000030517578125,90.06205391590458,82.51306351288152,-2.0533700033751643,-5.066634459353082,-6.1397418790994465,-8.830946691564918,18.893054315075904,1.5400009155273438,3.444011742541207,4.24349670410156,-1.68762151193296,10.17461492013608,1.2779375960842998,7.2090558121188195,-1.9941714894435734,64.8044276039025,-19.85100041183287,2.965559108017259,7,-1.4999961853027344,-3.9399986267089844,-6.862495422363281,-8.784996032714844,2.410003662109375,3,,-1.9444326707074133,83.51000213623047,2.5757155407592363,82.55999755859375,2.1738813148903704,82.47000122070312,
12969,2024-07-26,84.70999908447266,85.0,83.69999694824219,84.08000183105469,492900.0,0.01339876535051765,1.1487670006368342,-1.4651088518656519,90.60659606123517,84.51385328656804,-2.764954739161425,-5.792929796433043,-7.160870491136393,-9.799373154305016,21.20822167909858,1.410003662109375,3.6452801169483706,4.924999618530279,-1.2379377675840715,11.08793700464463,1.8435309254731038,8.006468311587454,-2.4633395108907905,90.88047522966156,3.339478632355849,3.081468693057173,7,-2.529998779296875,-4.9850006103515625,-8.212499618530273,-9.904998779296875,1.2900009155273438,4,,-2.111119673861946,83.58999633789062,-1.9444326707074133,83.51000213623047,2.5757155407592363,82.55999755859375,
12970,2024-07-29,85.19000244140625,85.36000061035156,84.12999725341797,84.70999908447266,658100.0,0.0056664309068747976,2.000009304143135,0.7619134120496518,90.06206176480345,85.67141114780188,-2.6452342389889054,-5.880567976105141,-7.5517919690218065,-10.118999416770649,23.52883230088525,1.2300033569335938,3.725964314916169,4.964502716064459,-1.4287954912509235,11.357800923379841,1.7678536124067676,8.16115181972215,-2.3926747825407517,94.4444998504039,7.976313556049405,3.196649103657689,7,-2.2600021362304688,-5.285003662109375,-8.71750259399414,-10.385002136230469,0.80999755859375,0,,1.1487670006368342,84.70999908447266,-2.111119673861946,83.58999633789062,-1.9444326707074133,83.51000213623047,
12971,2024-07-30,85.44999694824219,85.86000061035156,84.87000274658203,85.0,922800.0,0.003051936839827629,-1.7887599398237697,0.9374870857506159,89.18912881544365,86.42721381993164,-2.3882157555809727,-5.664670846970552,-7.726873341108856,-10.233839039221138,26.34840740319808,0.9899978637695312,3.7482116028587313,4.737997436523443,-1.6924393655393857,11.168434238586272,1.5227790354920359,7.9532158375548505,-2.140134699079482,87.90549451538708,2.7393234210136654,3.2152184010314135,7,-1.8849983215332031,-5.2949981689453125,-9.027496337890625,-10.644996643066406,0.5500030517578125,1,,2.000009304143135,85.19000244140625,1.1487670006368342,84.70999908447266,-2.111119673861946,83.58999633789062,
12972,2024-07-31,85.58999633789062,86.16000366210938,84.81999969482422,85.55999755859375,1461900.0,0.0016383779362010298,1.2905787840058427,0.06666440608999356,87.19992350268198,87.28281802889458,-2.261216093620618,-5.324738958464877,-7.798569665600837,-10.252102932996365,29.357309855256236,1.3400039672851562,3.962614531726757,4.39999694824219,-1.986155875551276,10.786149772035657,1.20692053634545,7.593073360138931,-1.770106416490151,79.99978584201565,-3.719225999121832,3.1930764118967354,7,-1.8749961853027344,-5.284996032714844,-9.167495727539062,-10.784996032714844,0.410003662109375,2,,-1.7887599398237697,85.44999694824219,2.000009304143135,85.19000244140625,1.1487670006368342,84.70999908447266,
12973,2024-08-01,88.06999969482422,88.25,85.3499984741211,85.98999786376953,1888100.0,0.028975388048190664,1.3770480526302624,69.33621566632758,90.1436815147226,88.54256663173894,-4.247259672169378,-7.184682213834819,-10.166181524543191,-12.5999828792188,32.739464426328986,2.9000015258789062,4.110039586898239,6.252500152587885,-0.2530334708183375,12.758033775994107,2.9997333408847737,9.505266964290996,-3.7820870252819674,96.04395199018072,12.231975451729852,3.252766811703114,8,-3.0349998474121094,-6.720001220703125,-11.647499084472656,-13.264999389648438,-2.0699996948242188,3,,1.2905787840058427,85.58999633789062,-1.7887599398237697,85.44999694824219,2.000009304143135,85.19000244140625,
12974,2024-08-02,88.2300033569336,89.38999938964844,86.0199966430664,88.0,1186100.0,0.0018167782748246264,1.643144153928547,0.11057843964347285,96.7532183366127,89.86740669794145,-3.8635450004927634,-6.713876144914707,-10.229282314456867,-12.635171760855869,36.070788587657496,3.3700027465820312,4.065155327446732,5.793503570556638,-0.6770818064544812,12.264088947567757,2.5582108820510854,9.02879625906219,-3.410003662109375,77.9468524408976,-6.973769678205429,3.235292688505557,8,-2.3850021362304688,-5.985004425048828,-11.947505950927734,-13.425003051757812,-2.2300033569335938,4,,1.3770480526302624,88.06999969482422,1.2905787840058427,85.58999633789062,-1.7887599398237697,85.44999694824219,
12975,2024-08-05,85.2300033569336,88.2300033569336,85.16000366210938,88.16999816894531,1337800.0,-0.034002038828713776,1.0065323463340323,-12.782399575413805,70.74467041778351,88.34156671271106,-0.48150163297910353,-3.18238665340985,-7.1378393473628705,-9.502743550421542,39.485716780349826,3.0699996948242188,4.024007703074091,2.352503585815427,-3.567500748424038,8.272507920054892,-0.6074985813042986,5.312505752935152,4.159996032714844,8.971634343296065,-72.21459251998266,2.9600021671197325,8,0.6999969482421875,-2.985004425048828,-9.057504653930664,-10.425003051757812,0.7699966430664062,0,,1.643144153928547,88.2300033569336,1.3770480526302624,88.06999969482422,1.2905787840058427,85.58999633789062,
12976,2024-08-06,85.31999969482422,86.37000274658203,85.30999755859375,85.5,806400.0,0.0010559232001168262,-9.599809269502193,0.061224701635651656,65.44500526467999,85.5784821770964,-0.15513350840595308,-2.795898625367002,-7.091874895182343,-9.468982292845851,42.441531139138945,1.1399993896484375,4.014568599022724,2.048999786376953,-3.3776753725245214,7.475674945278428,-0.6643377930737842,4.76233736582769,4.069999694824219,10.940919767812634,-65.6967569507733,2.7133375794507386,8,1.029998779296875,-3.075000762939453,-9.157501220703125,-10.514999389648438,0.6800003051757812,1,,1.0065323463340323,85.2300033569336,1.643144153928547,88.2300033569336,1.3770480526302624,88.06999969482422,
12977,2024-08-07,85.33000183105469,86.48999786376953,85.12999725341797,85.68000030517578,769400.0,0.00011723085169057512,-2.6266314022684503,1.9444326707074133,67.60259926655665,83.08298721605775,0.13430456817670233,-2.3897124297830032,-6.9739575737961985,-9.343373883493427,44.610528417296756,1.3600006103515625,3.9391042797742557,1.7170017242431612,-3.2866609602015444,6.720664408687867,-0.7848296179791845,4.218833066465507,3.975397644042971,4.694940782675194,-68.95715604809145,2.5018313422223493,8,1.214996337890625,-3.085002899169922,-9.087503433227539,-10.310001373291016,0.6699981689453125,2,,-9.599809269502193,85.31999969482422,1.0065323463340323,85.2300033569336,1.643144153928547,88.2300033569336,
12978,2024-08-08,85.4000015258789,85.7699966430664,84.66999816894531,84.83999633789062,974000.0,0.0008203409506870596,-1.4444369092527445,-1.6000217983651226,67.49730326212293,80.51528801615639,0.38895777873372595,-2.1451874091315943,-6.901626211211294,-9.278693750747266,45.6650365610785,1.0999984741210938,3.8872667621603796,1.5175014495849553,-3.2438167283174124,6.278819627487323,-0.8631576393662215,3.898160538536132,3.7383818603515664,15.466168816474315,-55.06689143480384,2.3806590889511834,8,1.3599967956542969,-3.1550025939941406,-9.157503128051758,-9.960002899169922,0.5999984741210938,3,,-2.6266314022684503,85.33000183105469,-9.599809269502193,85.31999969482422,1.0065323463340323,85.2300033569336,
12979,2024-08-09,86.0,86.13999938964844,84.44000244140625,85.56999969482422,852800.0,0.0070257431311553376,3.788729972813531,0.7678505742428577,68.52045766766257,78.1217764498074,-0.009845994307497108,-2.416203086057706,-7.325208594332082,-9.756719978462428,46.46612879039948,1.6999969482421875,3.6999204022741594,1.8299999237060547,-2.696386816542855,6.356386663954964,-0.4331934464184002,4.09319329383051,2.8702802731933588,41.16087550803905,-26.05848383893791,2.2631933701244527,8,0.9150009155273438,-3.7550010681152344,-9.757501602172852,-10.165000915527344,0.0,4,,-1.4444369092527445,85.4000015258789,-2.6266314022684503,85.33000183105469,-9.599809269502193,85.31999969482422,